35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 195400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 3 | 20231121 | 195300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20231121 | 195200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20231121 | 195100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20231121 | 195000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20231121 | 194900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20231121 | 194800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20231121 | 194700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20231121 | 194600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20231121 | 194500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20231121 | 194400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20231121 | 194300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20231121 | 194200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20231121 | 194100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20231121 | 194000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20231121 | 193900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20231121 | 193800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20231121 | 193700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20231121 | 193600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20231121 | 193500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20231121 | 193400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20231121 | 193300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20231121 | 193200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20231121 | 193100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20231121 | 193000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20231121 | 192900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20231121 | 192800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20231121 | 192700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20231121 | 192600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20231121 | 192500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20231121 | 192400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 33 | 20231121 | 192300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20231121 | 192200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20231121 | 192100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20231121 | 192000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20231121 | 191900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20231121 | 191800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20231121 | 191700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20231121 | 191600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20231121 | 191500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20231121 | 191400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20231121 | 191300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20231121 | 191200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20231121 | 191100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20231121 | 191000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20231121 | 190900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20231121 | 190800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20231121 | 190700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20231121 | 190600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20231121 | 190500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20231121 | 190400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20231121 | 190300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20231121 | 190200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20231121 | 190100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20231121 | 190000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20231121 | 185900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20231121 | 185800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20231121 | 185700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20231121 | 185600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20231121 | 185500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20231121 | 185400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 63 | 20231121 | 185300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20231121 | 185200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20231121 | 185100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20231121 | 185000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20231121 | 184900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20231121 | 184800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20231121 | 184700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20231121 | 184600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20231121 | 184500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20231121 | 184400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20231121 | 184300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20231121 | 184200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20231121 | 184100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20231121 | 184000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20231121 | 183900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20231121 | 183800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20231121 | 183700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20231121 | 183600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20231121 | 183500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20231121 | 183400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20231121 | 183300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20231121 | 183200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20231121 | 183100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20231121 | 183000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20231121 | 182900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20231121 | 182800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20231121 | 182700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20231121 | 182600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20231121 | 182500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20231121 | 182400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 93 | 20231121 | 182300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20231121 | 182200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20231121 | 182100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20231121 | 182000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20231121 | 181900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20231121 | 181800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20231121 | 181700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20231121 | 181600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20231121 | 181500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20231121 | 181400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20231121 | 181300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20231121 | 181200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20231121 | 181100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20231121 | 181000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20231121 | 180900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20231121 | 180800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20231121 | 180700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20231121 | 180600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20231121 | 180500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20231121 | 180400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20231121 | 180300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20231121 | 180200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20231121 | 180100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20231121 | 180000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20231121 | 175900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20231121 | 175800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20231121 | 175700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20231121 | 175600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20231121 | 175500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20231121 | 175400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 123 | 20231121 | 175300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20231121 | 175200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20231121 | 175100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20231121 | 175000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20231121 | 174900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20231121 | 174800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20231121 | 174700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20231121 | 174600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20231121 | 174500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20231121 | 174400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20231121 | 174300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20231121 | 174200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20231121 | 174100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20231121 | 174000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20231121 | 173900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20231121 | 173800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20231121 | 173700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20231121 | 173600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20231121 | 173500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20231121 | 173400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20231121 | 173300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20231121 | 173200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20231121 | 173100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20231121 | 173000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20231121 | 172900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20231121 | 172800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20231121 | 172700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20231121 | 172600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20231121 | 172500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20231121 | 172400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 153 | 20231121 | 172300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20231121 | 172200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20231121 | 172100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20231121 | 172000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20231121 | 171900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20231121 | 171800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20231121 | 171700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20231121 | 171600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20231121 | 171500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20231121 | 171400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20231121 | 171300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20231121 | 171200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20231121 | 171100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20231121 | 171000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20231121 | 170900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20231121 | 170800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20231121 | 170700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20231121 | 170600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20231121 | 170500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20231121 | 170400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20231121 | 170300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20231121 | 170200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20231121 | 170100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20231121 | 170000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20231121 | 165900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20231121 | 165800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20231121 | 165700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20231121 | 165600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20231121 | 165500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20231121 | 165400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 183 | 20231121 | 165300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20231121 | 165200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20231121 | 165100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20231121 | 165000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20231121 | 164900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20231121 | 164800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20231121 | 164700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20231121 | 164600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20231121 | 164500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20231121 | 164400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20231121 | 164300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20231121 | 164200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20231121 | 164100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20231121 | 164000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20231121 | 163900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20231121 | 163800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20231121 | 163700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20231121 | 163600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20231121 | 163500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20231121 | 163400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20231121 | 163300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20231121 | 163200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20231121 | 163100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20231121 | 163000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20231121 | 162900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20231121 | 162800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20231121 | 162700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20231121 | 162600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20231121 | 162500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20231121 | 162400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 213 | 20231121 | 162300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20231121 | 162200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20231121 | 162100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20231121 | 162000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20231121 | 161900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20231121 | 161800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20231121 | 161700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20231121 | 161600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20231121 | 161500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20231121 | 161400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20231121 | 161300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20231121 | 161200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20231121 | 161100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20231121 | 161000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20231121 | 160900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20231121 | 160800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20231121 | 160700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20231121 | 160600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20231121 | 160500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20231121 | 160400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20231121 | 160300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20231121 | 160200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20231121 | 160100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20231121 | 160000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20231121 | 155900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20231121 | 155800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20231121 | 155700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20231121 | 155600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20231121 | 155500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20231121 | 155400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 243 | 20231121 | 155300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20231121 | 155200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20231121 | 155100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20231121 | 155000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20231121 | 154900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20231121 | 154800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20231121 | 154700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20231121 | 154600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20231121 | 154500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20231121 | 154400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20231121 | 154300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20231121 | 154200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20231121 | 154100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20231121 | 154000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20231121 | 153900 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20231121 | 153800 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20231121 | 153700 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20231121 | 153600 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20231121 | 153500 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20231121 | 153400 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20231121 | 153300 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20231121 | 153200 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20231121 | 153100 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20231121 | 153000 | 12469974200 | 47250 | 47250 | 47250 | 47250 | 3460 |
| 267 | 20231121 | 152900 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20231121 | 152800 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20231121 | 152700 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20231121 | 152600 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20231121 | 152500 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20231121 | 152400 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 273 | 20231121 | 152300 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20231121 | 152200 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20231121 | 152100 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 276 | 20231121 | 152000 | 12306489200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 277 | 20231121 | 151900 | 12306489200 | 47450 | 47450 | 47450 | 47350 | 394 |
| 278 | 20231121 | 151800 | 12287807950 | 47400 | 47350 | 47450 | 47350 | 420 |
| 279 | 20231121 | 151700 | 12267887000 | 47450 | 47400 | 47450 | 47350 | 408 |
| 280 | 20231121 | 151600 | 12248532350 | 47350 | 47400 | 47450 | 47300 | 587 |
| 281 | 20231121 | 151500 | 12220713350 | 47450 | 47300 | 47450 | 47300 | 624 |
| 282 | 20231121 | 151400 | 12191163000 | 47300 | 47400 | 47450 | 47250 | 555 |
| 283 | 20231121 | 151300 | 12164887150 | 47400 | 47400 | 47400 | 47300 | 320 |
| 284 | 20231121 | 151200 | 12149724200 | 47350 | 47400 | 47450 | 47350 | 992 |
| 285 | 20231121 | 151100 | 12102720200 | 47400 | 47400 | 47450 | 47350 | 739 |
| 286 | 20231121 | 151000 | 12067695300 | 47400 | 47450 | 47450 | 47350 | 523 |
| 287 | 20231121 | 150900 | 12042907950 | 47450 | 47400 | 47450 | 47400 | 444 |
| 288 | 20231121 | 150800 | 12021846050 | 47450 | 47400 | 47450 | 47350 | 671 |
| 289 | 20231121 | 150700 | 11990021600 | 47450 | 47450 | 47450 | 47350 | 765 |
| 290 | 20231121 | 150600 | 11953751400 | 47450 | 47400 | 47450 | 47350 | 528 |
| 291 | 20231121 | 150500 | 11928726800 | 47400 | 47350 | 47400 | 47300 | 282 |
| 292 | 20231121 | 150400 | 11915373550 | 47300 | 47400 | 47450 | 47300 | 1138 |
| 293 | 20231121 | 150300 | 11861432500 | 47450 | 47450 | 47500 | 47350 | 1653 |
| 294 | 20231121 | 150200 | 11783014850 | 47450 | 47250 | 47450 | 47250 | 558 |
| 295 | 20231121 | 150100 | 11756601100 | 47300 | 47300 | 47300 | 47250 | 634 |
| 296 | 20231121 | 150000 | 11726620850 | 47300 | 47250 | 47300 | 47100 | 683 |
| 297 | 20231121 | 145900 | 11694352800 | 47250 | 47250 | 47300 | 47150 | 686 |
| 298 | 20231121 | 145800 | 11661947450 | 47150 | 47100 | 47250 | 47100 | 824 |
| 299 | 20231121 | 145700 | 11623078400 | 47100 | 47200 | 47200 | 47100 | 716 |
| 300 | 20231121 | 145600 | 11589335000 | 47250 | 47200 | 47250 | 47150 | 700 |
| 301 | 20231121 | 145500 | 11556294300 | 47250 | 47200 | 47250 | 47100 | 845 |
| 302 | 20231121 | 145400 | 11516441750 | 47150 | 47150 | 47200 | 47100 | 509 |
| 303 | 20231121 | 145300 | 11492448900 | 47150 | 47200 | 47250 | 47100 | 623 |
| 304 | 20231121 | 145200 | 11463072350 | 47200 | 47100 | 47200 | 47100 | 948 |
| 305 | 20231121 | 145100 | 11418367550 | 47150 | 47150 | 47200 | 47100 | 730 |
| 306 | 20231121 | 145000 | 11383956650 | 47200 | 47200 | 47200 | 47100 | 660 |
| 307 | 20231121 | 144900 | 11352834150 | 47200 | 47150 | 47250 | 47150 | 1402 |
| 308 | 20231121 | 144800 | 11286664650 | 47150 | 47150 | 47200 | 47050 | 1050 |
| 309 | 20231121 | 144700 | 11237174300 | 47150 | 47150 | 47150 | 47050 | 589 |
| 310 | 20231121 | 144600 | 11209425450 | 47100 | 47100 | 47150 | 47100 | 606 |
| 311 | 20231121 | 144500 | 11180876350 | 47150 | 47100 | 47200 | 47100 | 1117 |
| 312 | 20231121 | 144400 | 11128237250 | 47100 | 47200 | 47250 | 47100 | 1188 |
| 313 | 20231121 | 144300 | 11072220450 | 47200 | 47150 | 47200 | 47100 | 1081 |
| 314 | 20231121 | 144200 | 11021271650 | 47150 | 47100 | 47200 | 47050 | 1590 |
| 315 | 20231121 | 144100 | 10946373300 | 47150 | 47200 | 47250 | 47100 | 732 |
| 316 | 20231121 | 144000 | 10911849150 | 47150 | 47150 | 47200 | 47100 | 449 |
| 317 | 20231121 | 143900 | 10890688500 | 47150 | 47050 | 47150 | 47050 | 700 |
| 318 | 20231121 | 143800 | 10857721050 | 47050 | 47100 | 47150 | 47050 | 608 |
| 319 | 20231121 | 143700 | 10829079000 | 47050 | 47150 | 47150 | 47050 | 1001 |
| 320 | 20231121 | 143600 | 10781917200 | 47150 | 47150 | 47150 | 47100 | 1296 |
| 321 | 20231121 | 143500 | 10720821400 | 47150 | 47300 | 47300 | 47150 | 993 |
| 322 | 20231121 | 143400 | 10673962350 | 47300 | 47150 | 47300 | 47150 | 927 |
| 323 | 20231121 | 143300 | 10630215550 | 47250 | 47250 | 47300 | 47100 | 2586 |
| 324 | 20231121 | 143200 | 10508113850 | 47300 | 47200 | 47300 | 47200 | 848 |
| 325 | 20231121 | 143100 | 10468055800 | 47200 | 47200 | 47200 | 47150 | 1013 |
| 326 | 20231121 | 143000 | 10420262650 | 47150 | 47150 | 47200 | 47100 | 929 |
| 327 | 20231121 | 142900 | 10376455350 | 47150 | 47150 | 47150 | 47100 | 877 |
| 328 | 20231121 | 142800 | 10335128400 | 47100 | 47050 | 47150 | 47050 | 620 |
| 329 | 20231121 | 142700 | 10305919950 | 47050 | 47050 | 47150 | 47000 | 1118 |
| 330 | 20231121 | 142600 | 10253305550 | 47100 | 47100 | 47150 | 47050 | 883 |
| 331 | 20231121 | 142500 | 10211723050 | 47100 | 47050 | 47100 | 47000 | 677 |
| 332 | 20231121 | 142400 | 10179872050 | 47000 | 47100 | 47100 | 46950 | 1035 |
| 333 | 20231121 | 142300 | 10131206150 | 47050 | 47000 | 47050 | 47000 | 445 |
| 334 | 20231121 | 142200 | 10110270600 | 47000 | 46900 | 47000 | 46900 | 1254 |
| 335 | 20231121 | 142100 | 10051409050 | 46950 | 46950 | 46950 | 46900 | 385 |
| 336 | 20231121 | 142000 | 10033350300 | 46950 | 46900 | 46950 | 46900 | 395 |
| 337 | 20231121 | 141900 | 10014822700 | 46900 | 46850 | 46950 | 46850 | 623 |
| 338 | 20231121 | 141800 | 9985614900 | 46850 | 46900 | 46950 | 46850 | 432 |
| 339 | 20231121 | 141700 | 9965359850 | 46850 | 46850 | 46950 | 46850 | 721 |
| 340 | 20231121 | 141600 | 9931553300 | 46900 | 46900 | 46900 | 46850 | 620 |
| 341 | 20231121 | 141500 | 9902494500 | 46850 | 46950 | 47000 | 46850 | 1270 |
| 342 | 20231121 | 141400 | 9842910400 | 46950 | 47000 | 47000 | 46900 | 340 |
| 343 | 20231121 | 141300 | 9826948500 | 46950 | 46950 | 47000 | 46900 | 817 |
| 344 | 20231121 | 141200 | 9788596750 | 47000 | 47050 | 47050 | 46950 | 336 |
| 345 | 20231121 | 141100 | 9772810900 | 47000 | 47000 | 47050 | 47000 | 445 |
| 346 | 20231121 | 141000 | 9751892050 | 46950 | 47000 | 47000 | 46950 | 717 |
| 347 | 20231121 | 140900 | 9718227000 | 47000 | 47050 | 47050 | 46950 | 332 |
| 348 | 20231121 | 140800 | 9702623350 | 47000 | 47000 | 47050 | 47000 | 582 |
| 349 | 20231121 | 140700 | 9675263000 | 47100 | 47100 | 47100 | 47000 | 269 |
| 350 | 20231121 | 140600 | 9662609800 | 47100 | 47000 | 47100 | 46950 | 618 |
| 351 | 20231121 | 140500 | 9633560500 | 47000 | 47050 | 47100 | 47000 | 389 |
| 352 | 20231121 | 140400 | 9615272950 | 47050 | 47000 | 47050 | 47000 | 550 |
| 353 | 20231121 | 140300 | 9589408850 | 47000 | 47000 | 47100 | 47000 | 320 |
| 354 | 20231121 | 140200 | 9574355800 | 47100 | 47000 | 47100 | 47000 | 347 |
| 355 | 20231121 | 140100 | 9558043850 | 47000 | 47000 | 47050 | 47000 | 730 |
| 356 | 20231121 | 140000 | 9523723350 | 47000 | 47000 | 47050 | 46950 | 215 |
| 357 | 20231121 | 135900 | 9513617050 | 46950 | 47050 | 47100 | 46950 | 625 |
| 358 | 20231121 | 135800 | 9484245750 | 47000 | 46900 | 47000 | 46900 | 673 |
| 359 | 20231121 | 135700 | 9452631200 | 46900 | 47000 | 47000 | 46900 | 561 |
| 360 | 20231121 | 135600 | 9426319800 | 46950 | 46950 | 47000 | 46850 | 862 |
| 361 | 20231121 | 135500 | 9385873150 | 46850 | 46950 | 47000 | 46850 | 717 |
| 362 | 20231121 | 135400 | 9352234600 | 46950 | 46950 | 46950 | 46950 | 250 |
| 363 | 20231121 | 135300 | 9340497100 | 47050 | 46950 | 47050 | 46950 | 624 |
| 364 | 20231121 | 135200 | 9311182550 | 47000 | 47050 | 47050 | 46950 | 347 |
| 365 | 20231121 | 135100 | 9294883450 | 47050 | 47050 | 47050 | 47000 | 323 |
| 366 | 20231121 | 135000 | 9279702000 | 47050 | 46900 | 47100 | 46850 | 7180 |
| 367 | 20231121 | 134900 | 8942616650 | 46900 | 46900 | 46900 | 46850 | 1386 |
| 368 | 20231121 | 134800 | 8877677050 | 46850 | 46850 | 46950 | 46800 | 1455 |
| 369 | 20231121 | 134700 | 8809508850 | 46850 | 46900 | 46900 | 46850 | 228 |
| 370 | 20231121 | 134600 | 8798819150 | 46950 | 46900 | 46950 | 46900 | 475 |
| 371 | 20231121 | 134500 | 8776541300 | 46900 | 46900 | 46900 | 46900 | 198 |
| 372 | 20231121 | 134400 | 8767255100 | 46900 | 46850 | 46900 | 46800 | 855 |
| 373 | 20231121 | 134300 | 8727179900 | 46850 | 46850 | 46900 | 46800 | 627 |
| 374 | 20231121 | 134200 | 8697807200 | 46800 | 46850 | 46850 | 46800 | 133 |
| 375 | 20231121 | 134100 | 8691576850 | 46850 | 46850 | 46900 | 46800 | 1138 |
| 376 | 20231121 | 134000 | 8638281450 | 46850 | 46850 | 46900 | 46850 | 78 |
| 377 | 20231121 | 133900 | 8634626750 | 46850 | 46900 | 46900 | 46850 | 360 |
| 378 | 20231121 | 133800 | 8617759650 | 46850 | 46850 | 46850 | 46850 | 205 |
| 379 | 20231121 | 133700 | 8608155400 | 46850 | 46800 | 46850 | 46800 | 441 |
| 380 | 20231121 | 133600 | 8587505450 | 46800 | 46850 | 46850 | 46800 | 181 |
| 381 | 20231121 | 133500 | 8579031250 | 46850 | 46900 | 46900 | 46850 | 438 |
| 382 | 20231121 | 133400 | 8558510400 | 46900 | 46950 | 46950 | 46900 | 279 |
| 383 | 20231121 | 133300 | 8545423650 | 46950 | 46900 | 46950 | 46900 | 99 |
| 384 | 20231121 | 133200 | 8540779400 | 46950 | 46900 | 46950 | 46900 | 345 |
| 385 | 20231121 | 133100 | 8524598450 | 46900 | 46950 | 46950 | 46900 | 72 |
| 386 | 20231121 | 133000 | 8521220950 | 46950 | 47000 | 47000 | 46900 | 349 |
| 387 | 20231121 | 132900 | 8504840150 | 47000 | 46950 | 47000 | 46950 | 61 |
| 388 | 20231121 | 132800 | 8501976150 | 46950 | 46900 | 46950 | 46900 | 1340 |
| 389 | 20231121 | 132700 | 8439072300 | 46900 | 46850 | 46950 | 46850 | 74 |
| 390 | 20231121 | 132600 | 8435601900 | 46850 | 46850 | 46950 | 46850 | 934 |
| 391 | 20231121 | 132500 | 8391824750 | 46850 | 46900 | 46950 | 46850 | 574 |
| 392 | 20231121 | 132400 | 8364922100 | 46900 | 46900 | 46900 | 46850 | 254 |
| 393 | 20231121 | 132300 | 8353011950 | 46900 | 46950 | 46950 | 46900 | 161 |
| 394 | 20231121 | 132200 | 8345459550 | 46900 | 46850 | 46950 | 46850 | 2529 |
| 395 | 20231121 | 132100 | 8226911300 | 46850 | 46900 | 46950 | 46800 | 693 |
| 396 | 20231121 | 132000 | 8194414700 | 46950 | 46950 | 46950 | 46900 | 387 |
| 397 | 20231121 | 131900 | 8176249550 | 46950 | 46950 | 47000 | 46950 | 577 |
| 398 | 20231121 | 131800 | 8149159100 | 46850 | 46700 | 46900 | 46650 | 1835 |
| 399 | 20231121 | 131700 | 8063209450 | 46700 | 46800 | 46850 | 46650 | 1627 |
| 400 | 20231121 | 131600 | 7987168300 | 46800 | 46850 | 46850 | 46800 | 280 |
| 401 | 20231121 | 131500 | 7974064000 | 46800 | 46900 | 46900 | 46800 | 1940 |
| 402 | 20231121 | 131400 | 7883243600 | 46850 | 46900 | 46900 | 46850 | 1015 |
| 403 | 20231121 | 131300 | 7835690000 | 46900 | 46850 | 46900 | 46850 | 763 |
| 404 | 20231121 | 131200 | 7799943100 | 46850 | 46850 | 46900 | 46850 | 788 |
| 405 | 20231121 | 131100 | 7763024650 | 46850 | 46900 | 46950 | 46850 | 1451 |
| 406 | 20231121 | 131000 | 7694974150 | 46950 | 47050 | 47050 | 46900 | 4214 |
| 407 | 20231121 | 130900 | 7497011800 | 47000 | 47100 | 47100 | 47000 | 3231 |
| 408 | 20231121 | 130800 | 7344995250 | 47100 | 47050 | 47100 | 47050 | 481 |
| 409 | 20231121 | 130700 | 7322348950 | 47100 | 47050 | 47100 | 47050 | 80 |
| 410 | 20231121 | 130600 | 7318583150 | 47100 | 47100 | 47100 | 47050 | 571 |
| 411 | 20231121 | 130500 | 7291716150 | 47150 | 47100 | 47150 | 47050 | 312 |
| 412 | 20231121 | 130400 | 7277029200 | 47100 | 47100 | 47100 | 47050 | 366 |
| 413 | 20231121 | 130300 | 7259791050 | 47100 | 47100 | 47150 | 47100 | 274 |
| 414 | 20231121 | 130200 | 7246885400 | 47100 | 47100 | 47150 | 47100 | 385 |
| 415 | 20231121 | 130100 | 7228751650 | 47100 | 47100 | 47150 | 47100 | 1257 |
| 416 | 20231121 | 130000 | 7169545700 | 47100 | 47100 | 47150 | 47100 | 228 |
| 417 | 20231121 | 125900 | 7158806600 | 47100 | 47150 | 47150 | 47100 | 389 |
| 418 | 20231121 | 125800 | 7140484300 | 47150 | 47100 | 47150 | 47100 | 164 |
| 419 | 20231121 | 125700 | 7132754650 | 47100 | 47150 | 47200 | 47100 | 1705 |
| 420 | 20231121 | 125600 | 7052400400 | 47150 | 47200 | 47200 | 47150 | 329 |
| 421 | 20231121 | 125500 | 7036884850 | 47200 | 47250 | 47250 | 47200 | 1765 |
| 422 | 20231121 | 125400 | 6953530700 | 47300 | 47350 | 47350 | 47300 | 1518 |
| 423 | 20231121 | 125300 | 6881728250 | 47350 | 47350 | 47350 | 47300 | 555 |
| 424 | 20231121 | 125200 | 6855466700 | 47300 | 47400 | 47400 | 47300 | 3102 |
| 425 | 20231121 | 125100 | 6708617350 | 47400 | 47400 | 47400 | 47400 | 177 |
| 426 | 20231121 | 125000 | 6700227550 | 47400 | 47400 | 47400 | 47350 | 478 |
| 427 | 20231121 | 124900 | 6677576950 | 47450 | 47400 | 47450 | 47350 | 183 |
| 428 | 20231121 | 124800 | 6668903600 | 47400 | 47400 | 47400 | 47350 | 38 |
| 429 | 20231121 | 124700 | 6667102550 | 47400 | 47500 | 47500 | 47400 | 1412 |
| 430 | 20231121 | 124600 | 6600171950 | 47500 | 47400 | 47500 | 47400 | 183 |
| 431 | 20231121 | 124500 | 6591494900 | 47450 | 47450 | 47450 | 47400 | 14 |
| 432 | 20231121 | 124400 | 6590830700 | 47400 | 47400 | 47450 | 47400 | 158 |
| 433 | 20231121 | 124300 | 6583338650 | 47400 | 47500 | 47500 | 47400 | 468 |
| 434 | 20231121 | 124200 | 6561138450 | 47500 | 47500 | 47500 | 47500 | 576 |
| 435 | 20231121 | 124100 | 6533778450 | 47500 | 47450 | 47500 | 47450 | 122 |
| 436 | 20231121 | 124000 | 6527984050 | 47450 | 47450 | 47500 | 47450 | 325 |
| 437 | 20231121 | 123900 | 6512552750 | 47450 | 47400 | 47450 | 47400 | 268 |
| 438 | 20231121 | 123800 | 6499848250 | 47450 | 47450 | 47450 | 47400 | 365 |
| 439 | 20231121 | 123700 | 6482531500 | 47450 | 47400 | 47450 | 47400 | 964 |
| 440 | 20231121 | 123600 | 6436796650 | 47450 | 47450 | 47450 | 47400 | 218 |
| 441 | 20231121 | 123500 | 6426453150 | 47450 | 47450 | 47450 | 47450 | 115 |
| 442 | 20231121 | 123400 | 6420996400 | 47400 | 47450 | 47450 | 47400 | 341 |
| 443 | 20231121 | 123300 | 6404830150 | 47450 | 47500 | 47500 | 47400 | 237 |
| 444 | 20231121 | 123200 | 6393593300 | 47450 | 47450 | 47500 | 47400 | 1376 |
| 445 | 20231121 | 123100 | 6328301200 | 47550 | 47500 | 47550 | 47500 | 268 |
| 446 | 20231121 | 123000 | 6315570850 | 47500 | 47450 | 47500 | 47450 | 143 |
| 447 | 20231121 | 122900 | 6308785100 | 47500 | 47550 | 47550 | 47450 | 398 |
| 448 | 20231121 | 122800 | 6289880550 | 47550 | 47500 | 47550 | 47500 | 239 |
| 449 | 20231121 | 122700 | 6278527700 | 47550 | 47550 | 47550 | 47550 | 15 |
| 450 | 20231121 | 122600 | 6277814450 | 47550 | 47500 | 47550 | 47500 | 39 |
| 451 | 20231121 | 122500 | 6275961650 | 47500 | 47550 | 47550 | 47500 | 127 |
| 452 | 20231121 | 122400 | 6269927700 | 47500 | 47500 | 47550 | 47500 | 37 |
| 453 | 20231121 | 122300 | 6268169800 | 47550 | 47550 | 47600 | 47550 | 18 |
| 454 | 20231121 | 122200 | 6267313850 | 47550 | 47550 | 47550 | 47500 | 198 |
| 455 | 20231121 | 122100 | 6257904450 | 47450 | 47450 | 47550 | 47450 | 596 |
| 456 | 20231121 | 122000 | 6229617200 | 47500 | 47500 | 47500 | 47500 | 5 |
| 457 | 20231121 | 121900 | 6229379700 | 47500 | 47500 | 47500 | 47500 | 116 |
| 458 | 20231121 | 121800 | 6223869700 | 47550 | 47500 | 47550 | 47500 | 122 |
| 459 | 20231121 | 121700 | 6218074400 | 47500 | 47450 | 47500 | 47450 | 142 |
| 460 | 20231121 | 121600 | 6211336000 | 47500 | 47500 | 47500 | 47500 | 57 |
| 461 | 20231121 | 121500 | 6208628500 | 47500 | 47500 | 47500 | 47500 | 26 |
| 462 | 20231121 | 121400 | 6207393500 | 47450 | 47500 | 47500 | 47450 | 141 |
| 463 | 20231121 | 121300 | 6200702600 | 47500 | 47500 | 47500 | 47500 | 12 |
| 464 | 20231121 | 121200 | 6200132600 | 47500 | 47500 | 47600 | 47500 | 472 |
| 465 | 20231121 | 121100 | 6177710600 | 47550 | 47500 | 47550 | 47500 | 362 |
| 466 | 20231121 | 121000 | 6160505600 | 47500 | 47450 | 47500 | 47450 | 140 |
| 467 | 20231121 | 120900 | 6153862200 | 47500 | 47500 | 47500 | 47500 | 15 |
| 468 | 20231121 | 120800 | 6153149700 | 47500 | 47500 | 47500 | 47450 | 173 |
| 469 | 20231121 | 120700 | 6144938750 | 47500 | 47500 | 47500 | 47450 | 23 |
| 470 | 20231121 | 120600 | 6143846350 | 47500 | 47500 | 47500 | 47450 | 295 |
| 471 | 20231121 | 120500 | 6129834600 | 47500 | 47550 | 47550 | 47500 | 1389 |
| 472 | 20231121 | 120400 | 6063856000 | 47550 | 47550 | 47550 | 47500 | 12 |
| 473 | 20231121 | 120300 | 6063285650 | 47550 | 47550 | 47550 | 47500 | 197 |
| 474 | 20231121 | 120200 | 6053927550 | 47550 | 47600 | 47600 | 47550 | 23 |
| 475 | 20231121 | 120100 | 6052833650 | 47600 | 47600 | 47600 | 47500 | 249 |
| 476 | 20231121 | 120000 | 6040999950 | 47550 | 47500 | 47550 | 47500 | 223 |
| 477 | 20231121 | 115900 | 6030397150 | 47550 | 47550 | 47550 | 47500 | 212 |
| 478 | 20231121 | 115800 | 6020323650 | 47550 | 47550 | 47550 | 47550 | 62 |
| 479 | 20231121 | 115700 | 6017375550 | 47500 | 47500 | 47550 | 47500 | 192 |
| 480 | 20231121 | 115600 | 6008253800 | 47550 | 47550 | 47550 | 47550 | 15 |
| 481 | 20231121 | 115500 | 6007540550 | 47600 | 47550 | 47600 | 47550 | 78 |
| 482 | 20231121 | 115400 | 6003827800 | 47550 | 47550 | 47600 | 47500 | 237 |
| 483 | 20231121 | 115300 | 5992565000 | 47550 | 47550 | 47550 | 47550 | 400 |
| 484 | 20231121 | 115200 | 5973545000 | 47500 | 47500 | 47500 | 47500 | 152 |
| 485 | 20231121 | 115100 | 5966325000 | 47500 | 47500 | 47500 | 47500 | 19 |
| 486 | 20231121 | 115000 | 5965422500 | 47500 | 47500 | 47550 | 47500 | 264 |
| 487 | 20231121 | 114900 | 5952882400 | 47550 | 47500 | 47550 | 47500 | 189 |
| 488 | 20231121 | 114800 | 5943904800 | 47550 | 47550 | 47550 | 47550 | 774 |
| 489 | 20231121 | 114700 | 5907101100 | 47550 | 47550 | 47550 | 47550 | 303 |
| 490 | 20231121 | 114600 | 5892693450 | 47550 | 47550 | 47600 | 47550 | 163 |
| 491 | 20231121 | 114500 | 5884942750 | 47550 | 47550 | 47550 | 47550 | 26 |
| 492 | 20231121 | 114400 | 5883706450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 493 | 20231121 | 114300 | 5883706450 | 47550 | 47600 | 47650 | 47550 | 417 |
| 494 | 20231121 | 114200 | 5863866850 | 47600 | 47550 | 47600 | 47550 | 164 |
| 495 | 20231121 | 114100 | 5856065450 | 47550 | 47600 | 47600 | 47550 | 1867 |
| 496 | 20231121 | 114000 | 5767277200 | 47600 | 47600 | 47600 | 47600 | 210 |
| 497 | 20231121 | 113900 | 5757281200 | 47600 | 47650 | 47650 | 47600 | 133 |
| 498 | 20231121 | 113800 | 5750950350 | 47650 | 47650 | 47650 | 47650 | 1 |
| 499 | 20231121 | 113700 | 5750902700 | 47600 | 47650 | 47650 | 47600 | 231 |
| 500 | 20231121 | 113600 | 5739907000 | 47650 | 47650 | 47650 | 47650 | 42 |
| 501 | 20231121 | 113500 | 5737905700 | 47650 | 47650 | 47650 | 47650 | 11 |
| 502 | 20231121 | 113400 | 5737381550 | 47650 | 47650 | 47650 | 47650 | 151 |
| 503 | 20231121 | 113300 | 5730186400 | 47650 | 47650 | 47650 | 47650 | 54 |
| 504 | 20231121 | 113200 | 5727613300 | 47650 | 47650 | 47650 | 47600 | 407 |
| 505 | 20231121 | 113100 | 5708226300 | 47700 | 47650 | 47700 | 47650 | 62 |
| 506 | 20231121 | 113000 | 5705271950 | 47700 | 47750 | 47750 | 47650 | 2959 |
| 507 | 20231121 | 112900 | 5564124450 | 47750 | 47750 | 47750 | 47750 | 66 |
| 508 | 20231121 | 112800 | 5560972950 | 47750 | 47700 | 47750 | 47700 | 132 |
| 509 | 20231121 | 112700 | 5554676500 | 47750 | 47750 | 47750 | 47750 | 23 |
| 510 | 20231121 | 112600 | 5553578250 | 47750 | 47750 | 47750 | 47700 | 170 |
| 511 | 20231121 | 112500 | 5545461000 | 47750 | 47750 | 47750 | 47750 | 240 |
| 512 | 20231121 | 112400 | 5534001000 | 47800 | 47750 | 47800 | 47700 | 396 |
| 513 | 20231121 | 112300 | 5515094750 | 47700 | 47700 | 47700 | 47700 | 238 |
| 514 | 20231121 | 112200 | 5503742150 | 47700 | 47700 | 47700 | 47700 | 114 |
| 515 | 20231121 | 112100 | 5498304350 | 47700 | 47650 | 47700 | 47650 | 697 |
| 516 | 20231121 | 112000 | 5465057950 | 47700 | 47700 | 47700 | 47650 | 65 |
| 517 | 20231121 | 111900 | 5461960600 | 47700 | 47700 | 47700 | 47700 | 1129 |
| 518 | 20231121 | 111800 | 5408107300 | 47700 | 47750 | 47750 | 47700 | 166 |
| 519 | 20231121 | 111700 | 5400186500 | 47750 | 47750 | 47750 | 47750 | 123 |
| 520 | 20231121 | 111600 | 5394313250 | 47800 | 47800 | 47800 | 47800 | 61 |
| 521 | 20231121 | 111500 | 5391397450 | 47800 | 47850 | 47850 | 47800 | 203 |
| 522 | 20231121 | 111400 | 5381694000 | 47850 | 47750 | 47850 | 47750 | 2114 |
| 523 | 20231121 | 111300 | 5280608750 | 47750 | 47700 | 47750 | 47700 | 6 |
| 524 | 20231121 | 111200 | 5280322300 | 47700 | 47750 | 47750 | 47700 | 150 |
| 525 | 20231121 | 111100 | 5273161800 | 47750 | 47750 | 47750 | 47750 | 698 |
| 526 | 20231121 | 111000 | 5239832300 | 47700 | 47750 | 47750 | 47700 | 3 |
| 527 | 20231121 | 110900 | 5239689100 | 47700 | 47700 | 47700 | 47700 | 55 |
| 528 | 20231121 | 110800 | 5237065600 | 47700 | 47700 | 47700 | 47700 | 160 |
| 529 | 20231121 | 110700 | 5229433600 | 47750 | 47700 | 47750 | 47700 | 355 |
| 530 | 20231121 | 110600 | 5212495100 | 47700 | 47700 | 47700 | 47700 | 66 |
| 531 | 20231121 | 110500 | 5209346900 | 47700 | 47750 | 47750 | 47700 | 715 |
| 532 | 20231121 | 110400 | 5175241300 | 47750 | 47750 | 47750 | 47750 | 69 |
| 533 | 20231121 | 110300 | 5171946550 | 47750 | 47700 | 47750 | 47700 | 522 |
| 534 | 20231121 | 110200 | 5147046050 | 47700 | 47700 | 47700 | 47700 | 23 |
| 535 | 20231121 | 110100 | 5145948950 | 47750 | 47750 | 47750 | 47750 | 24 |
| 536 | 20231121 | 110000 | 5144802950 | 47750 | 47700 | 47750 | 47700 | 106 |
| 537 | 20231121 | 105900 | 5139746650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 538 | 20231121 | 105800 | 5139746650 | 47750 | 47700 | 47750 | 47700 | 92 |
| 539 | 20231121 | 105700 | 5135357700 | 47700 | 47750 | 47750 | 47700 | 512 |
| 540 | 20231121 | 105600 | 5110934700 | 47700 | 47700 | 47700 | 47700 | 286 |
| 541 | 20231121 | 105500 | 5097292500 | 47650 | 47700 | 47700 | 47600 | 324 |
| 542 | 20231121 | 105400 | 5081851750 | 47700 | 47700 | 47700 | 47600 | 32 |
| 543 | 20231121 | 105300 | 5080325450 | 47700 | 47700 | 47700 | 47600 | 75 |
| 544 | 20231121 | 105200 | 5076749450 | 47700 | 47750 | 47750 | 47550 | 2038 |
| 545 | 20231121 | 105100 | 4979666100 | 47750 | 47700 | 47750 | 47700 | 598 |
| 546 | 20231121 | 105000 | 4951134750 | 47700 | 47700 | 47700 | 47700 | 47 |
| 547 | 20231121 | 104900 | 4948892850 | 47750 | 47750 | 47750 | 47750 | 30 |
| 548 | 20231121 | 104800 | 4947460350 | 47700 | 47750 | 47750 | 47700 | 885 |
| 549 | 20231121 | 104700 | 4905212200 | 47800 | 47800 | 47800 | 47800 | 101 |
| 550 | 20231121 | 104600 | 4900384400 | 47800 | 47800 | 47800 | 47800 | 3 |
| 551 | 20231121 | 104500 | 4900241000 | 47800 | 47700 | 47800 | 47650 | 271 |
| 552 | 20231121 | 104400 | 4887308950 | 47650 | 47650 | 47650 | 47600 | 143 |
| 553 | 20231121 | 104300 | 4880495050 | 47650 | 47600 | 47650 | 47600 | 267 |
| 554 | 20231121 | 104200 | 4867772750 | 47600 | 47550 | 47600 | 47550 | 455 |
| 555 | 20231121 | 104100 | 4846120750 | 47550 | 47600 | 47600 | 47550 | 255 |
| 556 | 20231121 | 104000 | 4833982800 | 47600 | 47600 | 47650 | 47600 | 151 |
| 557 | 20231121 | 103900 | 4826794850 | 47600 | 47600 | 47600 | 47550 | 531 |
| 558 | 20231121 | 103800 | 4801521050 | 47600 | 47650 | 47650 | 47600 | 78 |
| 559 | 20231121 | 103700 | 4797804850 | 47650 | 47650 | 47650 | 47650 | 43 |
| 560 | 20231121 | 103600 | 4795755900 | 47650 | 47750 | 47750 | 47650 | 457 |
| 561 | 20231121 | 103500 | 4773956550 | 47750 | 47750 | 47750 | 47750 | 199 |
| 562 | 20231121 | 103400 | 4764454300 | 47750 | 47750 | 47750 | 47750 | 62 |
| 563 | 20231121 | 103300 | 4761493800 | 47750 | 47750 | 47750 | 47750 | 55 |
| 564 | 20231121 | 103200 | 4758867550 | 47750 | 47750 | 47800 | 47750 | 127 |
| 565 | 20231121 | 103100 | 4752800400 | 47800 | 47850 | 47850 | 47800 | 144 |
| 566 | 20231121 | 103000 | 4745915700 | 47850 | 47750 | 47900 | 47750 | 1804 |
| 567 | 20231121 | 102900 | 4659654800 | 47700 | 47650 | 47750 | 47650 | 783 |
| 568 | 20231121 | 102800 | 4622311750 | 47650 | 47650 | 47650 | 47650 | 29 |
| 569 | 20231121 | 102700 | 4620929900 | 47650 | 47600 | 47650 | 47600 | 99 |
| 570 | 20231121 | 102600 | 4616214950 | 47600 | 47600 | 47650 | 47600 | 201 |
| 571 | 20231121 | 102500 | 4606647300 | 47600 | 47500 | 47600 | 47500 | 149 |
| 572 | 20231121 | 102400 | 4599562450 | 47550 | 47550 | 47550 | 47550 | 387 |
| 573 | 20231121 | 102300 | 4581160600 | 47550 | 47550 | 47550 | 47500 | 117 |
| 574 | 20231121 | 102200 | 4575601450 | 47550 | 47550 | 47550 | 47550 | 3 |
| 575 | 20231121 | 102100 | 4575458800 | 47500 | 47600 | 47600 | 47500 | 256 |
| 576 | 20231121 | 102000 | 4563288950 | 47550 | 47550 | 47600 | 47550 | 1049 |
| 577 | 20231121 | 101900 | 4513408400 | 47600 | 47600 | 47600 | 47600 | 60 |
| 578 | 20231121 | 101800 | 4510552400 | 47600 | 47600 | 47600 | 47550 | 111 |
| 579 | 20231121 | 101700 | 4505268850 | 47550 | 47550 | 47550 | 47550 | 134 |
| 580 | 20231121 | 101600 | 4498897150 | 47550 | 47550 | 47550 | 47550 | 48 |
| 581 | 20231121 | 101500 | 4496614750 | 47550 | 47550 | 47550 | 47500 | 394 |
| 582 | 20231121 | 101400 | 4477894350 | 47500 | 47550 | 47550 | 47500 | 227 |
| 583 | 20231121 | 101300 | 4467101250 | 47550 | 47600 | 47600 | 47550 | 627 |
| 584 | 20231121 | 101200 | 4437265200 | 47650 | 47650 | 47650 | 47650 | 84 |
| 585 | 20231121 | 101100 | 4433262600 | 47650 | 47650 | 47650 | 47650 | 1077 |
| 586 | 20231121 | 101000 | 4381943550 | 47650 | 47600 | 47650 | 47600 | 322 |
| 587 | 20231121 | 100900 | 4366613850 | 47600 | 47500 | 47600 | 47500 | 872 |
| 588 | 20231121 | 100800 | 4325123850 | 47500 | 47450 | 47550 | 47450 | 499 |
| 589 | 20231121 | 100700 | 4301418400 | 47450 | 47450 | 47450 | 47400 | 1254 |
| 590 | 20231121 | 100600 | 4241916150 | 47450 | 47550 | 47550 | 47400 | 2394 |
| 591 | 20231121 | 100500 | 4128278500 | 47500 | 47600 | 47600 | 47500 | 353 |
| 592 | 20231121 | 100400 | 4111496650 | 47600 | 47600 | 47600 | 47600 | 34 |
| 593 | 20231121 | 100300 | 4109878250 | 47600 | 47600 | 47600 | 47600 | 90 |
| 594 | 20231121 | 100200 | 4105594250 | 47600 | 47600 | 47600 | 47550 | 1090 |
| 595 | 20231121 | 100100 | 4053712900 | 47650 | 47650 | 47650 | 47600 | 180 |
| 596 | 20231121 | 100000 | 4045136450 | 47650 | 47550 | 47700 | 47550 | 1454 |
| 597 | 20231121 | 095900 | 3975899100 | 47550 | 47550 | 47550 | 47500 | 120 |
| 598 | 20231121 | 095800 | 3970198950 | 47550 | 47550 | 47550 | 47550 | 306 |
| 599 | 20231121 | 095700 | 3955648650 | 47550 | 47550 | 47550 | 47500 | 149 |
| 600 | 20231121 | 095600 | 3948570050 | 47550 | 47500 | 47550 | 47500 | 467 |
| 601 | 20231121 | 095500 | 3926379300 | 47500 | 47400 | 47500 | 47400 | 776 |
| 602 | 20231121 | 095400 | 3889591050 | 47350 | 47500 | 47500 | 47350 | 3951 |
| 603 | 20231121 | 095300 | 3702305650 | 47500 | 47600 | 47650 | 47450 | 1488 |
| 604 | 20231121 | 095200 | 3631627000 | 47600 | 47550 | 47600 | 47500 | 915 |
| 605 | 20231121 | 095100 | 3588120750 | 47600 | 47600 | 47700 | 47550 | 1842 |
| 606 | 20231121 | 095000 | 3500355750 | 47600 | 47600 | 47600 | 47550 | 106 |
| 607 | 20231121 | 094900 | 3495313550 | 47600 | 47600 | 47600 | 47550 | 199 |
| 608 | 20231121 | 094800 | 3485841800 | 47600 | 47600 | 47600 | 47600 | 380 |
| 609 | 20231121 | 094700 | 3467753800 | 47600 | 47500 | 47700 | 47500 | 1267 |
| 610 | 20231121 | 094600 | 3407481150 | 47500 | 47550 | 47550 | 47450 | 1232 |
| 611 | 20231121 | 094500 | 3348937300 | 47550 | 47450 | 47550 | 47450 | 94 |
| 612 | 20231121 | 094400 | 3344474800 | 47450 | 47300 | 47600 | 47300 | 1354 |
| 613 | 20231121 | 094300 | 3280215800 | 47300 | 47450 | 47450 | 47300 | 2102 |
| 614 | 20231121 | 094200 | 3180709850 | 47350 | 47450 | 47450 | 47350 | 1326 |
| 615 | 20231121 | 094100 | 3117903000 | 47400 | 47400 | 47450 | 47300 | 8983 |
| 616 | 20231121 | 094000 | 2692743600 | 47350 | 47400 | 47450 | 47350 | 657 |
| 617 | 20231121 | 093900 | 2661613100 | 47450 | 47500 | 47500 | 47450 | 241 |
| 618 | 20231121 | 093800 | 2650172050 | 47500 | 47350 | 47550 | 47300 | 711 |
| 619 | 20231121 | 093700 | 2616479450 | 47350 | 47550 | 47550 | 47350 | 6453 |
| 620 | 20231121 | 093600 | 2310077950 | 47600 | 47550 | 47600 | 47550 | 167 |
| 621 | 20231121 | 093500 | 2302135300 | 47550 | 47550 | 47600 | 47550 | 572 |
| 622 | 20231121 | 093400 | 2274933200 | 47600 | 47750 | 47750 | 47600 | 1436 |
| 623 | 20231121 | 093300 | 2206514050 | 47750 | 47800 | 47800 | 47700 | 1574 |
| 624 | 20231121 | 093200 | 2131333650 | 47850 | 47850 | 47900 | 47850 | 750 |
| 625 | 20231121 | 093100 | 2095440950 | 47850 | 47800 | 47900 | 47800 | 1783 |
| 626 | 20231121 | 093000 | 2010120650 | 47800 | 47650 | 47800 | 47650 | 1852 |
| 627 | 20231121 | 092900 | 1921684850 | 47650 | 47600 | 47700 | 47550 | 1925 |
| 628 | 20231121 | 092800 | 1830028200 | 47600 | 47650 | 47650 | 47550 | 163 |
| 629 | 20231121 | 092700 | 1822272600 | 47550 | 47700 | 47700 | 47550 | 5975 |
| 630 | 20231121 | 092600 | 1538049550 | 47650 | 47650 | 47700 | 47600 | 660 |
| 631 | 20231121 | 092500 | 1506617000 | 47700 | 47650 | 47700 | 47650 | 660 |
| 632 | 20231121 | 092400 | 1475167950 | 47650 | 47750 | 47750 | 47650 | 454 |
| 633 | 20231121 | 092300 | 1453516500 | 47750 | 47700 | 47750 | 47700 | 454 |
| 634 | 20231121 | 092200 | 1431855600 | 47700 | 47650 | 47700 | 47600 | 339 |
| 635 | 20231121 | 092100 | 1415711750 | 47650 | 47650 | 47750 | 47650 | 990 |
| 636 | 20231121 | 092000 | 1368506400 | 47650 | 47850 | 47850 | 47650 | 1124 |
| 637 | 20231121 | 091900 | 1314868050 | 47850 | 47800 | 47850 | 47800 | 980 |
| 638 | 20231121 | 091800 | 1268022700 | 47800 | 47800 | 47850 | 47800 | 55 |
| 639 | 20231121 | 091700 | 1265392300 | 47850 | 47700 | 47850 | 47700 | 682 |
| 640 | 20231121 | 091600 | 1232798000 | 47700 | 47650 | 47750 | 47650 | 1029 |
| 641 | 20231121 | 091500 | 1183706250 | 47650 | 47650 | 47700 | 47600 | 538 |
| 642 | 20231121 | 091400 | 1158070000 | 47650 | 47650 | 47700 | 47650 | 960 |
| 643 | 20231121 | 091300 | 1112318850 | 47650 | 47650 | 47700 | 47650 | 260 |
| 644 | 20231121 | 091200 | 1099929050 | 47650 | 47750 | 47750 | 47600 | 671 |
| 645 | 20231121 | 091100 | 1067958100 | 47700 | 47700 | 47750 | 47700 | 867 |
| 646 | 20231121 | 091000 | 1026596100 | 47700 | 47850 | 47900 | 47700 | 1869 |
| 647 | 20231121 | 090900 | 937149900 | 47900 | 47850 | 47900 | 47850 | 117 |
| 648 | 20231121 | 090800 | 931545950 | 47900 | 47900 | 48000 | 47700 | 1800 |
| 649 | 20231121 | 090700 | 845466050 | 47900 | 47650 | 47900 | 47650 | 1749 |
| 650 | 20231121 | 090600 | 761878300 | 47650 | 47650 | 47700 | 47650 | 1179 |
| 651 | 20231121 | 090500 | 705695250 | 47700 | 47700 | 47800 | 47650 | 519 |
| 652 | 20231121 | 090400 | 680961850 | 47650 | 47850 | 47850 | 47600 | 2853 |
| 653 | 20231121 | 090300 | 544859850 | 47850 | 47800 | 47850 | 47750 | 1051 |
| 654 | 20231121 | 090200 | 494627300 | 47800 | 47900 | 47900 | 47750 | 1230 |
| 655 | 20231121 | 090100 | 435831150 | 47900 | 48000 | 48000 | 47650 | 1010 |
| 656 | 20231121 | 090000 | 387650750 | 48000 | 48300 | 48300 | 47700 | 8070 |