35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 200600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 3 | 20231122 | 200500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 4 | 20231122 | 200400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 5 | 20231122 | 200300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 6 | 20231122 | 200200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 7 | 20231122 | 200100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 8 | 20231122 | 200000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 9 | 20231122 | 195900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 10 | 20231122 | 195800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 11 | 20231122 | 195700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 12 | 20231122 | 195600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 13 | 20231122 | 195500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 14 | 20231122 | 195400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 15 | 20231122 | 195300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 16 | 20231122 | 195200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 17 | 20231122 | 195100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 18 | 20231122 | 195000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 19 | 20231122 | 194900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 20 | 20231122 | 194800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 21 | 20231122 | 194700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 22 | 20231122 | 194600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 23 | 20231122 | 194500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 24 | 20231122 | 194400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 25 | 20231122 | 194300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 26 | 20231122 | 194200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 27 | 20231122 | 194100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 28 | 20231122 | 194000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 29 | 20231122 | 193900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 30 | 20231122 | 193800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 31 | 20231122 | 193700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 32 | 20231122 | 193600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 33 | 20231122 | 193500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 34 | 20231122 | 193400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 35 | 20231122 | 193300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 36 | 20231122 | 193200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 37 | 20231122 | 193100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 38 | 20231122 | 193000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 39 | 20231122 | 192900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 40 | 20231122 | 192800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 41 | 20231122 | 192700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 42 | 20231122 | 192600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 43 | 20231122 | 192500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 44 | 20231122 | 192400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 45 | 20231122 | 192300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 46 | 20231122 | 192200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 47 | 20231122 | 192100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 48 | 20231122 | 192000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 49 | 20231122 | 191900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 50 | 20231122 | 191800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 51 | 20231122 | 191700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 52 | 20231122 | 191600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 53 | 20231122 | 191500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 54 | 20231122 | 191400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 55 | 20231122 | 191300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 56 | 20231122 | 191200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 57 | 20231122 | 191100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 58 | 20231122 | 191000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 59 | 20231122 | 190900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 60 | 20231122 | 190800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 61 | 20231122 | 190700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 62 | 20231122 | 190600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 63 | 20231122 | 190500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 64 | 20231122 | 190400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 65 | 20231122 | 190300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 66 | 20231122 | 190200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 67 | 20231122 | 190100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 68 | 20231122 | 190000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 69 | 20231122 | 185900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 70 | 20231122 | 185800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 71 | 20231122 | 185700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 72 | 20231122 | 185600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 73 | 20231122 | 185500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 74 | 20231122 | 185400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 75 | 20231122 | 185300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 76 | 20231122 | 185200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 77 | 20231122 | 185100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 78 | 20231122 | 185000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 79 | 20231122 | 184900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 80 | 20231122 | 184800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 81 | 20231122 | 184700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 82 | 20231122 | 184600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 83 | 20231122 | 184500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 84 | 20231122 | 184400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 85 | 20231122 | 184300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 86 | 20231122 | 184200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 87 | 20231122 | 184100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 88 | 20231122 | 184000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 89 | 20231122 | 183900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 90 | 20231122 | 183800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 91 | 20231122 | 183700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 92 | 20231122 | 183600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 93 | 20231122 | 183500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 94 | 20231122 | 183400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 95 | 20231122 | 183300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 96 | 20231122 | 183200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 97 | 20231122 | 183100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 98 | 20231122 | 183000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 99 | 20231122 | 182900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 100 | 20231122 | 182800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 101 | 20231122 | 182700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 102 | 20231122 | 182600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 103 | 20231122 | 182500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 104 | 20231122 | 182400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 105 | 20231122 | 182300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 106 | 20231122 | 182200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 107 | 20231122 | 182100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 108 | 20231122 | 182000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 109 | 20231122 | 181900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 110 | 20231122 | 181800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 111 | 20231122 | 181700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 112 | 20231122 | 181600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 113 | 20231122 | 181500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 114 | 20231122 | 181400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 115 | 20231122 | 181300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 116 | 20231122 | 181200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 117 | 20231122 | 181100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 118 | 20231122 | 181000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 119 | 20231122 | 180900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 120 | 20231122 | 180800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 121 | 20231122 | 180700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 122 | 20231122 | 180600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 123 | 20231122 | 180500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 124 | 20231122 | 180400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 125 | 20231122 | 180300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 126 | 20231122 | 180200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 127 | 20231122 | 180100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 128 | 20231122 | 180000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 129 | 20231122 | 175900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 130 | 20231122 | 175800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 131 | 20231122 | 175700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 132 | 20231122 | 175600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 133 | 20231122 | 175500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 134 | 20231122 | 175400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 135 | 20231122 | 175300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 136 | 20231122 | 175200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 137 | 20231122 | 175100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 138 | 20231122 | 175000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 139 | 20231122 | 174900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 140 | 20231122 | 174800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 141 | 20231122 | 174700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 142 | 20231122 | 174600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 143 | 20231122 | 174500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 144 | 20231122 | 174400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 145 | 20231122 | 174300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 146 | 20231122 | 174200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 147 | 20231122 | 174100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 148 | 20231122 | 174000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 149 | 20231122 | 173900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 150 | 20231122 | 173800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 151 | 20231122 | 173700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 152 | 20231122 | 173600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 153 | 20231122 | 173500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 154 | 20231122 | 173400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 155 | 20231122 | 173300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 156 | 20231122 | 173200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 157 | 20231122 | 173100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 158 | 20231122 | 173000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 159 | 20231122 | 172900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 160 | 20231122 | 172800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 161 | 20231122 | 172700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 162 | 20231122 | 172600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 163 | 20231122 | 172500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 164 | 20231122 | 172400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 165 | 20231122 | 172300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 166 | 20231122 | 172200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 167 | 20231122 | 172100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 168 | 20231122 | 172000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 169 | 20231122 | 171900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 170 | 20231122 | 171800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 171 | 20231122 | 171700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 172 | 20231122 | 171600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 173 | 20231122 | 171500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 174 | 20231122 | 171400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 175 | 20231122 | 171300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 176 | 20231122 | 171200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 177 | 20231122 | 171100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 178 | 20231122 | 171000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 179 | 20231122 | 170900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 180 | 20231122 | 170800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 181 | 20231122 | 170700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 182 | 20231122 | 170600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 183 | 20231122 | 170500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 184 | 20231122 | 170400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 185 | 20231122 | 170300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 186 | 20231122 | 170200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 187 | 20231122 | 170100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 188 | 20231122 | 170000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 189 | 20231122 | 165900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 190 | 20231122 | 165800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 191 | 20231122 | 165700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 192 | 20231122 | 165600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 193 | 20231122 | 165500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 194 | 20231122 | 165400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 195 | 20231122 | 165300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 196 | 20231122 | 165200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 197 | 20231122 | 165100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 198 | 20231122 | 165000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 199 | 20231122 | 164900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 200 | 20231122 | 164800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 201 | 20231122 | 164700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 202 | 20231122 | 164600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 203 | 20231122 | 164500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 204 | 20231122 | 164400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 205 | 20231122 | 164300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 206 | 20231122 | 164200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 207 | 20231122 | 164100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 208 | 20231122 | 164000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 209 | 20231122 | 163900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 210 | 20231122 | 163800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 211 | 20231122 | 163700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 212 | 20231122 | 163600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 213 | 20231122 | 163500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 214 | 20231122 | 163400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 215 | 20231122 | 163300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 216 | 20231122 | 163200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 217 | 20231122 | 163100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 218 | 20231122 | 163000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 219 | 20231122 | 162900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 220 | 20231122 | 162800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 221 | 20231122 | 162700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 222 | 20231122 | 162600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 223 | 20231122 | 162500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 224 | 20231122 | 162400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 225 | 20231122 | 162300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 226 | 20231122 | 162200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 227 | 20231122 | 162100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 228 | 20231122 | 162000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 229 | 20231122 | 161900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 230 | 20231122 | 161800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 231 | 20231122 | 161700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 232 | 20231122 | 161600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 233 | 20231122 | 161500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 234 | 20231122 | 161400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 235 | 20231122 | 161300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 236 | 20231122 | 161200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 237 | 20231122 | 161100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 238 | 20231122 | 161000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 239 | 20231122 | 160900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 240 | 20231122 | 160800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 241 | 20231122 | 160700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 242 | 20231122 | 160600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 243 | 20231122 | 160500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 244 | 20231122 | 160400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 245 | 20231122 | 160300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 246 | 20231122 | 160200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 247 | 20231122 | 160100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 248 | 20231122 | 160000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 249 | 20231122 | 155900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 250 | 20231122 | 155800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 251 | 20231122 | 155700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 252 | 20231122 | 155600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 253 | 20231122 | 155500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 254 | 20231122 | 155400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 255 | 20231122 | 155300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 256 | 20231122 | 155200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 257 | 20231122 | 155100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 258 | 20231122 | 155000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 259 | 20231122 | 154900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 260 | 20231122 | 154800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 261 | 20231122 | 154700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 262 | 20231122 | 154600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 263 | 20231122 | 154500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 264 | 20231122 | 154400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 265 | 20231122 | 154300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 266 | 20231122 | 154200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 267 | 20231122 | 154100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 268 | 20231122 | 154000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 269 | 20231122 | 153900 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 270 | 20231122 | 153800 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 271 | 20231122 | 153700 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 272 | 20231122 | 153600 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 273 | 20231122 | 153500 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 274 | 20231122 | 153400 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 275 | 20231122 | 153300 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 276 | 20231122 | 153200 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 277 | 20231122 | 153100 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 278 | 20231122 | 153000 | 3401163450 | 16910 | 16910 | 16910 | 16910 | 5525 |
| 279 | 20231122 | 152900 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 280 | 20231122 | 152800 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 281 | 20231122 | 152700 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 282 | 20231122 | 152600 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 283 | 20231122 | 152500 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 284 | 20231122 | 152400 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 285 | 20231122 | 152300 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 286 | 20231122 | 152200 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 287 | 20231122 | 152100 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 288 | 20231122 | 152000 | 3307735700 | 16930 | 16930 | 16930 | 16930 | 0 |
| 289 | 20231122 | 151900 | 3307735700 | 16930 | 16950 | 16950 | 16920 | 1963 |
| 290 | 20231122 | 151800 | 3274493720 | 16970 | 16960 | 16980 | 16950 | 1221 |
| 291 | 20231122 | 151700 | 3253790530 | 16980 | 17010 | 17050 | 16960 | 996 |
| 292 | 20231122 | 151600 | 3236858820 | 17040 | 16970 | 17040 | 16970 | 307 |
| 293 | 20231122 | 151500 | 3231643890 | 16960 | 16950 | 16990 | 16950 | 226 |
| 294 | 20231122 | 151400 | 3227807740 | 16970 | 16960 | 16970 | 16950 | 438 |
| 295 | 20231122 | 151300 | 3220378090 | 16970 | 16990 | 16990 | 16960 | 112 |
| 296 | 20231122 | 151200 | 3218477860 | 16990 | 16970 | 16990 | 16970 | 540 |
| 297 | 20231122 | 151100 | 3209310880 | 16970 | 16990 | 17000 | 16970 | 263 |
| 298 | 20231122 | 151000 | 3204843080 | 16990 | 17020 | 17030 | 16990 | 683 |
| 299 | 20231122 | 150900 | 3193225760 | 17020 | 17040 | 17040 | 17020 | 187 |
| 300 | 20231122 | 150800 | 3190042640 | 17040 | 17000 | 17040 | 17000 | 432 |
| 301 | 20231122 | 150700 | 3182691430 | 16990 | 16950 | 16990 | 16950 | 452 |
| 302 | 20231122 | 150600 | 3175020990 | 16950 | 16960 | 16970 | 16950 | 499 |
| 303 | 20231122 | 150500 | 3166559280 | 16970 | 16970 | 16970 | 16960 | 518 |
| 304 | 20231122 | 150400 | 3157769860 | 16980 | 16960 | 17030 | 16960 | 479 |
| 305 | 20231122 | 150300 | 3149637010 | 16960 | 16960 | 16970 | 16960 | 186 |
| 306 | 20231122 | 150200 | 3146482160 | 16960 | 16960 | 16960 | 16960 | 323 |
| 307 | 20231122 | 150100 | 3141004080 | 16970 | 17010 | 17020 | 16970 | 318 |
| 308 | 20231122 | 150000 | 3135598070 | 17010 | 17030 | 17040 | 17010 | 704 |
| 309 | 20231122 | 145900 | 3123615680 | 17030 | 17010 | 17030 | 17010 | 729 |
| 310 | 20231122 | 145800 | 3111211960 | 17010 | 17010 | 17020 | 17010 | 155 |
| 311 | 20231122 | 145700 | 3108575180 | 17010 | 17010 | 17020 | 17010 | 1313 |
| 312 | 20231122 | 145600 | 3086231520 | 17010 | 16980 | 17020 | 16980 | 843 |
| 313 | 20231122 | 145500 | 3071899330 | 16980 | 16980 | 16990 | 16960 | 909 |
| 314 | 20231122 | 145400 | 3056470280 | 16980 | 16980 | 17030 | 16980 | 459 |
| 315 | 20231122 | 145300 | 3048665500 | 17000 | 16990 | 17020 | 16990 | 179 |
| 316 | 20231122 | 145200 | 3045622530 | 16990 | 17010 | 17020 | 16990 | 259 |
| 317 | 20231122 | 145100 | 3041220190 | 17020 | 17040 | 17040 | 17020 | 126 |
| 318 | 20231122 | 145000 | 3039075070 | 17040 | 17030 | 17040 | 17020 | 313 |
| 319 | 20231122 | 144900 | 3033742890 | 17030 | 17040 | 17040 | 17030 | 68 |
| 320 | 20231122 | 144800 | 3032584610 | 17050 | 17020 | 17050 | 17020 | 129 |
| 321 | 20231122 | 144700 | 3030386800 | 17010 | 17020 | 17020 | 17010 | 85 |
| 322 | 20231122 | 144600 | 3028940520 | 17020 | 17040 | 17040 | 17020 | 111 |
| 323 | 20231122 | 144500 | 3027049940 | 17020 | 16970 | 17030 | 16970 | 362 |
| 324 | 20231122 | 144400 | 3020897340 | 16960 | 16980 | 16980 | 16960 | 86 |
| 325 | 20231122 | 144300 | 3019438220 | 16980 | 17020 | 17020 | 16980 | 165 |
| 326 | 20231122 | 144200 | 3016634190 | 17020 | 16990 | 17020 | 16990 | 100 |
| 327 | 20231122 | 144100 | 3014933950 | 16990 | 16970 | 16990 | 16970 | 788 |
| 328 | 20231122 | 144000 | 3001554570 | 16970 | 16980 | 16980 | 16970 | 109 |
| 329 | 20231122 | 143900 | 2999704770 | 16980 | 16980 | 16980 | 16970 | 76 |
| 330 | 20231122 | 143800 | 2998414860 | 16980 | 16980 | 16980 | 16970 | 67 |
| 331 | 20231122 | 143700 | 2997277250 | 16970 | 16970 | 16990 | 16970 | 385 |
| 332 | 20231122 | 143600 | 2990738520 | 16980 | 16990 | 16990 | 16970 | 305 |
| 333 | 20231122 | 143500 | 2985560300 | 17000 | 17020 | 17030 | 17000 | 132 |
| 334 | 20231122 | 143400 | 2983315070 | 17020 | 17020 | 17030 | 17020 | 281 |
| 335 | 20231122 | 143300 | 2978531410 | 17020 | 17010 | 17020 | 17010 | 133 |
| 336 | 20231122 | 143200 | 2976268430 | 17010 | 17050 | 17050 | 17010 | 158 |
| 337 | 20231122 | 143100 | 2973576830 | 17040 | 17030 | 17040 | 17020 | 1568 |
| 338 | 20231122 | 143000 | 2946873910 | 17010 | 17010 | 17020 | 17010 | 345 |
| 339 | 20231122 | 142900 | 2941004670 | 17020 | 17020 | 17020 | 17010 | 354 |
| 340 | 20231122 | 142800 | 2934979690 | 17020 | 17020 | 17020 | 17020 | 67 |
| 341 | 20231122 | 142700 | 2933839350 | 17020 | 17010 | 17020 | 17010 | 84 |
| 342 | 20231122 | 142600 | 2932410080 | 17010 | 17010 | 17010 | 17010 | 376 |
| 343 | 20231122 | 142500 | 2926014320 | 17010 | 17000 | 17010 | 17000 | 178 |
| 344 | 20231122 | 142400 | 2922988300 | 17000 | 16990 | 17000 | 16990 | 46 |
| 345 | 20231122 | 142300 | 2922206610 | 16990 | 16990 | 16990 | 16980 | 213 |
| 346 | 20231122 | 142200 | 2918588340 | 16980 | 16980 | 16990 | 16980 | 53 |
| 347 | 20231122 | 142100 | 2917688330 | 16990 | 16990 | 16990 | 16980 | 86 |
| 348 | 20231122 | 142000 | 2916227660 | 16980 | 16970 | 16990 | 16970 | 125 |
| 349 | 20231122 | 141900 | 2914104720 | 16990 | 16970 | 16990 | 16970 | 100 |
| 350 | 20231122 | 141800 | 2912406660 | 16960 | 16970 | 16970 | 16960 | 82 |
| 351 | 20231122 | 141700 | 2911015700 | 16960 | 16980 | 16980 | 16960 | 90 |
| 352 | 20231122 | 141600 | 2909487660 | 16980 | 16960 | 16980 | 16960 | 353 |
| 353 | 20231122 | 141500 | 2903499210 | 16940 | 16970 | 16970 | 16940 | 168 |
| 354 | 20231122 | 141400 | 2900651040 | 16990 | 17000 | 17010 | 16990 | 143 |
| 355 | 20231122 | 141300 | 2898219520 | 17010 | 16990 | 17010 | 16990 | 130 |
| 356 | 20231122 | 141200 | 2896009930 | 16990 | 17000 | 17000 | 16990 | 32 |
| 357 | 20231122 | 141100 | 2895466240 | 17020 | 17020 | 17030 | 17020 | 36 |
| 358 | 20231122 | 141000 | 2894853240 | 17020 | 17000 | 17020 | 17000 | 42 |
| 359 | 20231122 | 140900 | 2894138650 | 17000 | 16980 | 17000 | 16980 | 84 |
| 360 | 20231122 | 140800 | 2892711610 | 16980 | 16980 | 16980 | 16980 | 1 |
| 361 | 20231122 | 140700 | 2892694630 | 16960 | 16960 | 16960 | 16960 | 0 |
| 362 | 20231122 | 140600 | 2892694630 | 16960 | 17000 | 17000 | 16960 | 39 |
| 363 | 20231122 | 140500 | 2892033080 | 16980 | 16990 | 17010 | 16980 | 762 |
| 364 | 20231122 | 140400 | 2879088180 | 16980 | 16960 | 16980 | 16960 | 77 |
| 365 | 20231122 | 140300 | 2877781120 | 16960 | 16960 | 16970 | 16960 | 195 |
| 366 | 20231122 | 140200 | 2874472740 | 16980 | 16980 | 16990 | 16960 | 98 |
| 367 | 20231122 | 140100 | 2872808720 | 16990 | 16980 | 16990 | 16980 | 110 |
| 368 | 20231122 | 140000 | 2870940340 | 16980 | 16990 | 16990 | 16980 | 74 |
| 369 | 20231122 | 135900 | 2869683620 | 16980 | 16980 | 16990 | 16980 | 45 |
| 370 | 20231122 | 135800 | 2868919430 | 16980 | 17000 | 17000 | 16980 | 182 |
| 371 | 20231122 | 135700 | 2865827190 | 17000 | 17000 | 17000 | 16980 | 467 |
| 372 | 20231122 | 135600 | 2857895530 | 17000 | 17000 | 17000 | 16990 | 36 |
| 373 | 20231122 | 135500 | 2857283570 | 17000 | 17030 | 17030 | 17000 | 508 |
| 374 | 20231122 | 135400 | 2848632840 | 17030 | 17010 | 17030 | 17010 | 148 |
| 375 | 20231122 | 135300 | 2846113220 | 17010 | 17010 | 17010 | 17010 | 14 |
| 376 | 20231122 | 135200 | 2845875080 | 17010 | 17010 | 17010 | 17010 | 16 |
| 377 | 20231122 | 135100 | 2845602920 | 17010 | 16980 | 17010 | 16980 | 366 |
| 378 | 20231122 | 135000 | 2839383230 | 16980 | 16980 | 16980 | 16980 | 56 |
| 379 | 20231122 | 134900 | 2838432350 | 16980 | 16980 | 16980 | 16980 | 94 |
| 380 | 20231122 | 134800 | 2836836230 | 16990 | 16970 | 16990 | 16900 | 878 |
| 381 | 20231122 | 134700 | 2821954720 | 16890 | 16980 | 16980 | 16890 | 991 |
| 382 | 20231122 | 134600 | 2805192230 | 17030 | 17060 | 17060 | 17030 | 49 |
| 383 | 20231122 | 134500 | 2804357730 | 17060 | 17060 | 17060 | 17060 | 58 |
| 384 | 20231122 | 134400 | 2803368250 | 17050 | 17080 | 17080 | 16890 | 2034 |
| 385 | 20231122 | 134300 | 2768843050 | 17080 | 17090 | 17090 | 17080 | 69 |
| 386 | 20231122 | 134200 | 2767664510 | 17080 | 17080 | 17080 | 17080 | 253 |
| 387 | 20231122 | 134100 | 2763343270 | 17090 | 17100 | 17100 | 17090 | 220 |
| 388 | 20231122 | 134000 | 2759582350 | 17100 | 17080 | 17100 | 17080 | 786 |
| 389 | 20231122 | 133900 | 2746155010 | 17100 | 17140 | 17140 | 17100 | 193 |
| 390 | 20231122 | 133800 | 2742853420 | 17160 | 17160 | 17160 | 17160 | 59 |
| 391 | 20231122 | 133700 | 2741840980 | 17160 | 17180 | 17180 | 17160 | 309 |
| 392 | 20231122 | 133600 | 2736533140 | 17180 | 17160 | 17180 | 17160 | 1185 |
| 393 | 20231122 | 133500 | 2716182860 | 17160 | 17150 | 17160 | 17150 | 644 |
| 394 | 20231122 | 133400 | 2705135160 | 17150 | 17080 | 17150 | 17080 | 1329 |
| 395 | 20231122 | 133300 | 2682398410 | 17080 | 17090 | 17100 | 17080 | 118 |
| 396 | 20231122 | 133200 | 2680381280 | 17100 | 17090 | 17100 | 17090 | 163 |
| 397 | 20231122 | 133100 | 2677594190 | 17100 | 17040 | 17100 | 17040 | 183 |
| 398 | 20231122 | 133000 | 2674471620 | 17020 | 17030 | 17030 | 16970 | 283 |
| 399 | 20231122 | 132900 | 2669661480 | 17050 | 17050 | 17050 | 17050 | 37 |
| 400 | 20231122 | 132800 | 2669030630 | 17030 | 17040 | 17040 | 17030 | 11 |
| 401 | 20231122 | 132700 | 2668843230 | 17060 | 17080 | 17080 | 17060 | 61 |
| 402 | 20231122 | 132600 | 2667801690 | 17080 | 17040 | 17080 | 17040 | 176 |
| 403 | 20231122 | 132500 | 2664796390 | 17080 | 17080 | 17080 | 17080 | 0 |
| 404 | 20231122 | 132400 | 2664796390 | 17080 | 17090 | 17100 | 17080 | 362 |
| 405 | 20231122 | 132300 | 2658609800 | 17090 | 17100 | 17100 | 17090 | 450 |
| 406 | 20231122 | 132200 | 2650916420 | 17100 | 17110 | 17110 | 17100 | 17 |
| 407 | 20231122 | 132100 | 2650625640 | 17100 | 17090 | 17100 | 17080 | 868 |
| 408 | 20231122 | 132000 | 2635788790 | 17090 | 17080 | 17090 | 17080 | 188 |
| 409 | 20231122 | 131900 | 2632577010 | 17080 | 17050 | 17080 | 17050 | 485 |
| 410 | 20231122 | 131800 | 2624298120 | 17050 | 17060 | 17060 | 17050 | 76 |
| 411 | 20231122 | 131700 | 2623002300 | 17050 | 17050 | 17050 | 17050 | 0 |
| 412 | 20231122 | 131600 | 2623002300 | 17050 | 17010 | 17050 | 17010 | 361 |
| 413 | 20231122 | 131500 | 2616856610 | 17010 | 17020 | 17020 | 16930 | 167 |
| 414 | 20231122 | 131400 | 2614019100 | 16910 | 16980 | 17040 | 16910 | 575 |
| 415 | 20231122 | 131300 | 2604264790 | 16990 | 16990 | 16990 | 16990 | 3 |
| 416 | 20231122 | 131200 | 2604213820 | 16990 | 16990 | 16990 | 16990 | 41 |
| 417 | 20231122 | 131100 | 2603517230 | 16980 | 16950 | 16980 | 16950 | 338 |
| 418 | 20231122 | 131000 | 2597787260 | 16950 | 16960 | 16960 | 16950 | 2 |
| 419 | 20231122 | 130900 | 2597753350 | 16980 | 16980 | 16980 | 16980 | 17 |
| 420 | 20231122 | 130800 | 2597464690 | 16990 | 16990 | 16990 | 16990 | 1 |
| 421 | 20231122 | 130700 | 2597447700 | 16900 | 16900 | 16900 | 16900 | 2 |
| 422 | 20231122 | 130600 | 2597413900 | 16900 | 16970 | 16970 | 16900 | 517 |
| 423 | 20231122 | 130500 | 2588665760 | 16970 | 17060 | 17060 | 16970 | 1249 |
| 424 | 20231122 | 130400 | 2567362770 | 17070 | 17000 | 17090 | 17000 | 803 |
| 425 | 20231122 | 130300 | 2553681450 | 16990 | 16940 | 16990 | 16930 | 455 |
| 426 | 20231122 | 130200 | 2545961990 | 16940 | 16940 | 16940 | 16940 | 0 |
| 427 | 20231122 | 130100 | 2545961990 | 16940 | 16940 | 16940 | 16940 | 6 |
| 428 | 20231122 | 130000 | 2545860350 | 16940 | 16940 | 16940 | 16940 | 45 |
| 429 | 20231122 | 125900 | 2545098050 | 16940 | 16940 | 16940 | 16940 | 8 |
| 430 | 20231122 | 125800 | 2544962530 | 16930 | 16930 | 16940 | 16930 | 67 |
| 431 | 20231122 | 125700 | 2543828040 | 16930 | 16930 | 16930 | 16930 | 2 |
| 432 | 20231122 | 125600 | 2543794180 | 16930 | 16920 | 16940 | 16920 | 148 |
| 433 | 20231122 | 125500 | 2541288560 | 16920 | 16910 | 16920 | 16900 | 110 |
| 434 | 20231122 | 125400 | 2539428400 | 16890 | 16900 | 16900 | 16890 | 510 |
| 435 | 20231122 | 125300 | 2530814120 | 16900 | 16910 | 16910 | 16900 | 346 |
| 436 | 20231122 | 125200 | 2524963290 | 16970 | 16970 | 16970 | 16970 | 0 |
| 437 | 20231122 | 125100 | 2524963290 | 16970 | 16950 | 16970 | 16900 | 1936 |
| 438 | 20231122 | 125000 | 2492207990 | 16930 | 16950 | 16950 | 16930 | 245 |
| 439 | 20231122 | 124900 | 2488058750 | 16930 | 16970 | 16970 | 16930 | 500 |
| 440 | 20231122 | 124800 | 2479585980 | 16970 | 16970 | 16970 | 16970 | 10 |
| 441 | 20231122 | 124700 | 2479416280 | 17000 | 17000 | 17000 | 17000 | 261 |
| 442 | 20231122 | 124600 | 2474979280 | 16970 | 17040 | 17040 | 16970 | 431 |
| 443 | 20231122 | 124500 | 2467646280 | 17040 | 17040 | 17040 | 17040 | 90 |
| 444 | 20231122 | 124400 | 2466112680 | 17030 | 17030 | 17030 | 17030 | 18 |
| 445 | 20231122 | 124300 | 2465806140 | 17030 | 17020 | 17030 | 17010 | 557 |
| 446 | 20231122 | 124200 | 2456324210 | 17010 | 17010 | 17010 | 17010 | 29 |
| 447 | 20231122 | 124100 | 2455830920 | 17020 | 16990 | 17030 | 16990 | 162 |
| 448 | 20231122 | 124000 | 2453076610 | 16950 | 16940 | 16950 | 16940 | 421 |
| 449 | 20231122 | 123900 | 2445940860 | 16940 | 16940 | 16940 | 16940 | 1 |
| 450 | 20231122 | 123800 | 2445923920 | 16940 | 16940 | 16940 | 16940 | 33 |
| 451 | 20231122 | 123700 | 2445364900 | 16950 | 16940 | 16950 | 16940 | 288 |
| 452 | 20231122 | 123600 | 2440485750 | 16950 | 17000 | 17000 | 16950 | 715 |
| 453 | 20231122 | 123500 | 2428356370 | 16990 | 17000 | 17000 | 16970 | 955 |
| 454 | 20231122 | 123400 | 2412139460 | 17020 | 17070 | 17080 | 17010 | 2997 |
| 455 | 20231122 | 123300 | 2360986250 | 17080 | 17090 | 17090 | 17080 | 40 |
| 456 | 20231122 | 123200 | 2360302660 | 17090 | 17080 | 17090 | 17080 | 148 |
| 457 | 20231122 | 123100 | 2357773440 | 17070 | 17070 | 17070 | 17070 | 40 |
| 458 | 20231122 | 123000 | 2357090640 | 17070 | 17110 | 17110 | 17070 | 229 |
| 459 | 20231122 | 122900 | 2353177770 | 17110 | 17120 | 17120 | 17110 | 5 |
| 460 | 20231122 | 122800 | 2353092180 | 17130 | 17160 | 17160 | 17130 | 918 |
| 461 | 20231122 | 122700 | 2337344960 | 17160 | 17160 | 17160 | 17160 | 496 |
| 462 | 20231122 | 122600 | 2328833600 | 17170 | 17170 | 17170 | 17170 | 328 |
| 463 | 20231122 | 122500 | 2323201840 | 17170 | 17170 | 17170 | 17170 | 117 |
| 464 | 20231122 | 122400 | 2321192950 | 17170 | 17200 | 17200 | 17170 | 117 |
| 465 | 20231122 | 122300 | 2319181180 | 17210 | 17210 | 17220 | 17210 | 292 |
| 466 | 20231122 | 122200 | 2314155850 | 17210 | 17210 | 17230 | 17210 | 280 |
| 467 | 20231122 | 122100 | 2309335930 | 17210 | 17220 | 17220 | 17210 | 758 |
| 468 | 20231122 | 122000 | 2296283630 | 17220 | 17170 | 17220 | 17170 | 1036 |
| 469 | 20231122 | 121900 | 2278467130 | 17180 | 17170 | 17180 | 17160 | 153 |
| 470 | 20231122 | 121800 | 2275839090 | 17180 | 17170 | 17180 | 17170 | 213 |
| 471 | 20231122 | 121700 | 2272180140 | 17170 | 17160 | 17180 | 17160 | 491 |
| 472 | 20231122 | 121600 | 2263745800 | 17170 | 17160 | 17170 | 17160 | 130 |
| 473 | 20231122 | 121500 | 2261514290 | 17160 | 17140 | 17160 | 17140 | 253 |
| 474 | 20231122 | 121400 | 2257174830 | 17150 | 17150 | 17150 | 17140 | 676 |
| 475 | 20231122 | 121300 | 2245582850 | 17150 | 17160 | 17160 | 17140 | 139 |
| 476 | 20231122 | 121200 | 2243198350 | 17160 | 17180 | 17180 | 17140 | 119 |
| 477 | 20231122 | 121100 | 2241156100 | 17170 | 17120 | 17190 | 17120 | 1652 |
| 478 | 20231122 | 121000 | 2212810380 | 17130 | 17110 | 17130 | 17110 | 112 |
| 479 | 20231122 | 120900 | 2210892730 | 17130 | 17130 | 17130 | 17120 | 510 |
| 480 | 20231122 | 120800 | 2202157930 | 17120 | 17120 | 17130 | 17100 | 113 |
| 481 | 20231122 | 120700 | 2200223360 | 17120 | 17080 | 17120 | 17070 | 628 |
| 482 | 20231122 | 120600 | 2189495160 | 17080 | 17110 | 17110 | 17080 | 232 |
| 483 | 20231122 | 120500 | 2185530220 | 17110 | 17110 | 17120 | 17110 | 99 |
| 484 | 20231122 | 120400 | 2183835710 | 17110 | 17120 | 17120 | 17110 | 373 |
| 485 | 20231122 | 120300 | 2177450200 | 17120 | 17110 | 17120 | 17110 | 103 |
| 486 | 20231122 | 120200 | 2175687000 | 17100 | 17120 | 17120 | 17100 | 258 |
| 487 | 20231122 | 120100 | 2171272410 | 17130 | 17130 | 17130 | 17130 | 195 |
| 488 | 20231122 | 120000 | 2167932060 | 17120 | 17100 | 17120 | 17080 | 560 |
| 489 | 20231122 | 115900 | 2158356440 | 17100 | 17100 | 17100 | 17100 | 24 |
| 490 | 20231122 | 115800 | 2157946040 | 17100 | 17100 | 17100 | 17100 | 71 |
| 491 | 20231122 | 115700 | 2156731940 | 17080 | 17070 | 17090 | 17070 | 158 |
| 492 | 20231122 | 115600 | 2154033940 | 17070 | 17070 | 17070 | 17070 | 8 |
| 493 | 20231122 | 115500 | 2153897380 | 17070 | 17100 | 17100 | 17070 | 150 |
| 494 | 20231122 | 115400 | 2151334050 | 17110 | 17100 | 17110 | 17090 | 194 |
| 495 | 20231122 | 115300 | 2148016200 | 17100 | 17100 | 17100 | 17100 | 157 |
| 496 | 20231122 | 115200 | 2145331500 | 17100 | 17060 | 17100 | 17060 | 97 |
| 497 | 20231122 | 115100 | 2143673800 | 17070 | 17030 | 17070 | 17030 | 89 |
| 498 | 20231122 | 115000 | 2142155500 | 17040 | 17060 | 17060 | 17040 | 70 |
| 499 | 20231122 | 114900 | 2140961880 | 17060 | 17060 | 17070 | 17060 | 20 |
| 500 | 20231122 | 114800 | 2140620670 | 17060 | 17080 | 17080 | 17040 | 105 |
| 501 | 20231122 | 114700 | 2138828680 | 17090 | 17070 | 17090 | 17070 | 99 |
| 502 | 20231122 | 114600 | 2137138480 | 17060 | 17040 | 17060 | 17040 | 210 |
| 503 | 20231122 | 114500 | 2133558480 | 17040 | 17040 | 17060 | 17040 | 64 |
| 504 | 20231122 | 114400 | 2132466840 | 17070 | 17070 | 17070 | 17070 | 0 |
| 505 | 20231122 | 114300 | 2132466840 | 17070 | 17090 | 17100 | 17070 | 440 |
| 506 | 20231122 | 114200 | 2124955050 | 17100 | 17080 | 17140 | 17080 | 2202 |
| 507 | 20231122 | 114100 | 2087255770 | 17080 | 17030 | 17080 | 17030 | 477 |
| 508 | 20231122 | 114000 | 2079117490 | 17030 | 17030 | 17030 | 17010 | 75 |
| 509 | 20231122 | 113900 | 2077840380 | 17030 | 17020 | 17030 | 17010 | 74 |
| 510 | 20231122 | 113800 | 2076580930 | 17020 | 17020 | 17020 | 17020 | 74 |
| 511 | 20231122 | 113700 | 2075321450 | 17020 | 17030 | 17030 | 17020 | 92 |
| 512 | 20231122 | 113600 | 2073754800 | 17030 | 17050 | 17050 | 17030 | 115 |
| 513 | 20231122 | 113500 | 2071796290 | 17050 | 17050 | 17050 | 17030 | 101 |
| 514 | 20231122 | 113400 | 2070074280 | 17050 | 17030 | 17050 | 17030 | 353 |
| 515 | 20231122 | 113300 | 2064056000 | 17010 | 17010 | 17030 | 17000 | 467 |
| 516 | 20231122 | 113200 | 2056105060 | 17010 | 16980 | 17010 | 16970 | 577 |
| 517 | 20231122 | 113100 | 2046309800 | 16960 | 16960 | 16980 | 16960 | 14 |
| 518 | 20231122 | 113000 | 2046072160 | 16980 | 16970 | 16980 | 16970 | 39 |
| 519 | 20231122 | 112900 | 2045409980 | 16970 | 16960 | 16970 | 16960 | 51 |
| 520 | 20231122 | 112800 | 2044544580 | 16960 | 16960 | 16970 | 16960 | 137 |
| 521 | 20231122 | 112700 | 2042220980 | 16960 | 16940 | 16960 | 16940 | 74 |
| 522 | 20231122 | 112600 | 2040966880 | 16940 | 16940 | 16940 | 16940 | 8 |
| 523 | 20231122 | 112500 | 2040831360 | 16940 | 16910 | 16940 | 16910 | 79 |
| 524 | 20231122 | 112400 | 2039494700 | 16910 | 16920 | 16930 | 16910 | 38 |
| 525 | 20231122 | 112300 | 2038851890 | 16930 | 17000 | 17000 | 16930 | 1062 |
| 526 | 20231122 | 112200 | 2020818930 | 17010 | 16990 | 17010 | 16990 | 46 |
| 527 | 20231122 | 112100 | 2020036890 | 16990 | 16990 | 16990 | 16990 | 31 |
| 528 | 20231122 | 112000 | 2019510200 | 17000 | 16990 | 17000 | 16990 | 60 |
| 529 | 20231122 | 111900 | 2018490270 | 16990 | 16990 | 16990 | 16990 | 76 |
| 530 | 20231122 | 111800 | 2017199030 | 17020 | 17020 | 17020 | 17020 | 113 |
| 531 | 20231122 | 111700 | 2015275770 | 17030 | 17000 | 17030 | 17000 | 137 |
| 532 | 20231122 | 111600 | 2012944540 | 16980 | 16970 | 17000 | 16970 | 832 |
| 533 | 20231122 | 111500 | 1998812740 | 16970 | 16930 | 16970 | 16930 | 238 |
| 534 | 20231122 | 111400 | 1994780790 | 16940 | 16920 | 16940 | 16920 | 56 |
| 535 | 20231122 | 111300 | 1993833150 | 16920 | 16920 | 16920 | 16900 | 141 |
| 536 | 20231122 | 111200 | 1991448530 | 16910 | 16920 | 16940 | 16910 | 50 |
| 537 | 20231122 | 111100 | 1990602260 | 16950 | 16900 | 16950 | 16900 | 169 |
| 538 | 20231122 | 111000 | 1987740940 | 16890 | 16900 | 16900 | 16890 | 96 |
| 539 | 20231122 | 110900 | 1986118760 | 16900 | 16880 | 16900 | 16880 | 107 |
| 540 | 20231122 | 110800 | 1984311550 | 16890 | 16910 | 16910 | 16890 | 113 |
| 541 | 20231122 | 110700 | 1982402170 | 16900 | 16900 | 16900 | 16900 | 4 |
| 542 | 20231122 | 110600 | 1982334570 | 16900 | 16900 | 16900 | 16900 | 2 |
| 543 | 20231122 | 110500 | 1982300770 | 16900 | 16900 | 16900 | 16900 | 13 |
| 544 | 20231122 | 110400 | 1982081070 | 16880 | 16920 | 16920 | 16880 | 300 |
| 545 | 20231122 | 110300 | 1977011420 | 16940 | 16970 | 16970 | 16940 | 668 |
| 546 | 20231122 | 110200 | 1965691210 | 16970 | 16970 | 16970 | 16970 | 1 |
| 547 | 20231122 | 110100 | 1965674240 | 16970 | 16980 | 16980 | 16950 | 12 |
| 548 | 20231122 | 110000 | 1965470550 | 16940 | 16930 | 16990 | 16930 | 536 |
| 549 | 20231122 | 105900 | 1956382320 | 16920 | 16900 | 16920 | 16900 | 100 |
| 550 | 20231122 | 105800 | 1954690360 | 16900 | 16910 | 16920 | 16900 | 196 |
| 551 | 20231122 | 105700 | 1951377150 | 16920 | 16930 | 16930 | 16900 | 51 |
| 552 | 20231122 | 105600 | 1950514310 | 16940 | 16940 | 16950 | 16920 | 240 |
| 553 | 20231122 | 105500 | 1946448500 | 16950 | 16940 | 16960 | 16940 | 222 |
| 554 | 20231122 | 105400 | 1942686190 | 16940 | 16910 | 16940 | 16910 | 136 |
| 555 | 20231122 | 105300 | 1940383900 | 16930 | 16930 | 16940 | 16900 | 398 |
| 556 | 20231122 | 105200 | 1933648540 | 16930 | 16940 | 16940 | 16920 | 96 |
| 557 | 20231122 | 105100 | 1932022910 | 16950 | 16950 | 16950 | 16950 | 247 |
| 558 | 20231122 | 105000 | 1927836260 | 16950 | 17000 | 17000 | 16950 | 143 |
| 559 | 20231122 | 104900 | 1925411360 | 16980 | 16970 | 17050 | 16950 | 3008 |
| 560 | 20231122 | 104800 | 1874268240 | 16970 | 16970 | 16970 | 16940 | 109 |
| 561 | 20231122 | 104700 | 1872418940 | 16950 | 16930 | 16950 | 16930 | 122 |
| 562 | 20231122 | 104600 | 1870351850 | 16920 | 16930 | 16930 | 16920 | 45 |
| 563 | 20231122 | 104500 | 1869590050 | 16930 | 16930 | 16930 | 16930 | 1 |
| 564 | 20231122 | 104400 | 1869573120 | 16930 | 16930 | 16930 | 16930 | 1 |
| 565 | 20231122 | 104300 | 1869556190 | 16930 | 16910 | 16930 | 16910 | 2 |
| 566 | 20231122 | 104200 | 1869522350 | 16910 | 16910 | 16910 | 16910 | 78 |
| 567 | 20231122 | 104100 | 1868203370 | 16900 | 16900 | 16900 | 16900 | 22 |
| 568 | 20231122 | 104000 | 1867831570 | 16900 | 16900 | 16900 | 16900 | 55 |
| 569 | 20231122 | 103900 | 1866902070 | 16900 | 16890 | 16900 | 16890 | 262 |
| 570 | 20231122 | 103800 | 1862475740 | 16870 | 16900 | 16900 | 16870 | 1535 |
| 571 | 20231122 | 103700 | 1836574570 | 16900 | 16900 | 16900 | 16900 | 30 |
| 572 | 20231122 | 103600 | 1836067570 | 16900 | 16900 | 16900 | 16900 | 454 |
| 573 | 20231122 | 103500 | 1828394970 | 16900 | 16900 | 16900 | 16900 | 65 |
| 574 | 20231122 | 103400 | 1827296470 | 16900 | 16910 | 16910 | 16900 | 362 |
| 575 | 20231122 | 103300 | 1821176650 | 16920 | 16940 | 16940 | 16920 | 576 |
| 576 | 20231122 | 103200 | 1811429150 | 16940 | 16940 | 16940 | 16930 | 96 |
| 577 | 20231122 | 103100 | 1809802920 | 16940 | 16960 | 16960 | 16940 | 220 |
| 578 | 20231122 | 103000 | 1806073000 | 16970 | 16940 | 16970 | 16940 | 245 |
| 579 | 20231122 | 102900 | 1801919830 | 16920 | 16880 | 16920 | 16880 | 482 |
| 580 | 20231122 | 102800 | 1793778160 | 16880 | 16840 | 16880 | 16840 | 648 |
| 581 | 20231122 | 102700 | 1782865220 | 16840 | 16820 | 16840 | 16820 | 91 |
| 582 | 20231122 | 102600 | 1781333120 | 16820 | 16800 | 16820 | 16780 | 655 |
| 583 | 20231122 | 102500 | 1770319710 | 16810 | 16820 | 16820 | 16810 | 73 |
| 584 | 20231122 | 102400 | 1769092240 | 16830 | 16830 | 16830 | 16830 | 32 |
| 585 | 20231122 | 102300 | 1768553680 | 16830 | 16780 | 16840 | 16780 | 1097 |
| 586 | 20231122 | 102200 | 1750101170 | 16780 | 16840 | 16840 | 16780 | 965 |
| 587 | 20231122 | 102100 | 1733887240 | 16840 | 16810 | 16840 | 16810 | 494 |
| 588 | 20231122 | 102000 | 1725576660 | 16810 | 16810 | 16820 | 16800 | 1780 |
| 589 | 20231122 | 101900 | 1695652940 | 16810 | 16880 | 16880 | 16810 | 1867 |
| 590 | 20231122 | 101800 | 1664163790 | 16900 | 16950 | 16950 | 16880 | 477 |
| 591 | 20231122 | 101700 | 1656093580 | 16980 | 17010 | 17010 | 16980 | 2593 |
| 592 | 20231122 | 101600 | 1612051550 | 17000 | 17020 | 17020 | 17000 | 368 |
| 593 | 20231122 | 101500 | 1605791390 | 17030 | 17050 | 17050 | 17030 | 447 |
| 594 | 20231122 | 101400 | 1598176310 | 17050 | 17020 | 17050 | 17020 | 164 |
| 595 | 20231122 | 101300 | 1595382610 | 17020 | 16960 | 17030 | 16960 | 441 |
| 596 | 20231122 | 101200 | 1587890080 | 16970 | 16970 | 16970 | 16960 | 125 |
| 597 | 20231122 | 101100 | 1585769200 | 16980 | 16990 | 17000 | 16960 | 65 |
| 598 | 20231122 | 101000 | 1584664700 | 16990 | 17030 | 17030 | 16980 | 257 |
| 599 | 20231122 | 100900 | 1580290840 | 17030 | 16930 | 17030 | 16930 | 405 |
| 600 | 20231122 | 100800 | 1573421490 | 16930 | 16930 | 16930 | 16920 | 15 |
| 601 | 20231122 | 100700 | 1573167570 | 16920 | 16920 | 16920 | 16920 | 153 |
| 602 | 20231122 | 100600 | 1570578810 | 16880 | 16940 | 16940 | 16880 | 504 |
| 603 | 20231122 | 100500 | 1562050560 | 16940 | 16980 | 16980 | 16890 | 2250 |
| 604 | 20231122 | 100400 | 1524017180 | 16980 | 17080 | 17080 | 16980 | 1159 |
| 605 | 20231122 | 100300 | 1504273030 | 17090 | 17000 | 17100 | 16980 | 1758 |
| 606 | 20231122 | 100200 | 1474283840 | 17000 | 16890 | 17000 | 16890 | 835 |
| 607 | 20231122 | 100100 | 1460142520 | 16910 | 16850 | 16910 | 16830 | 853 |
| 608 | 20231122 | 100000 | 1445739090 | 16850 | 16800 | 16850 | 16800 | 431 |
| 609 | 20231122 | 095900 | 1438488130 | 16820 | 16810 | 16820 | 16800 | 149 |
| 610 | 20231122 | 095800 | 1435983000 | 16830 | 16830 | 16830 | 16810 | 187 |
| 611 | 20231122 | 095700 | 1432836420 | 16840 | 16800 | 16840 | 16800 | 327 |
| 612 | 20231122 | 095600 | 1427338360 | 16820 | 16840 | 16840 | 16800 | 355 |
| 613 | 20231122 | 095500 | 1421367870 | 16840 | 16850 | 16850 | 16840 | 142 |
| 614 | 20231122 | 095400 | 1418976280 | 16850 | 16870 | 16870 | 16810 | 693 |
| 615 | 20231122 | 095300 | 1407299960 | 16860 | 16820 | 16870 | 16820 | 371 |
| 616 | 20231122 | 095200 | 1401050820 | 16830 | 16890 | 16890 | 16830 | 588 |
| 617 | 20231122 | 095100 | 1391135470 | 16880 | 16820 | 16880 | 16810 | 482 |
| 618 | 20231122 | 095000 | 1383014830 | 16820 | 16890 | 16890 | 16810 | 231 |
| 619 | 20231122 | 094900 | 1379125010 | 16890 | 16880 | 16900 | 16860 | 1018 |
| 620 | 20231122 | 094800 | 1361928370 | 16880 | 16890 | 16890 | 16840 | 191 |
| 621 | 20231122 | 094700 | 1358704150 | 16900 | 16830 | 16900 | 16810 | 756 |
| 622 | 20231122 | 094600 | 1345952310 | 16820 | 16840 | 16840 | 16820 | 274 |
| 623 | 20231122 | 094500 | 1341340300 | 16850 | 16860 | 16860 | 16810 | 258 |
| 624 | 20231122 | 094400 | 1336998630 | 16870 | 16790 | 16880 | 16790 | 755 |
| 625 | 20231122 | 094300 | 1324285790 | 16790 | 16750 | 16790 | 16740 | 697 |
| 626 | 20231122 | 094200 | 1312609910 | 16740 | 16790 | 16790 | 16740 | 946 |
| 627 | 20231122 | 094100 | 1296758260 | 16790 | 16840 | 16840 | 16790 | 416 |
| 628 | 20231122 | 094000 | 1289767450 | 16860 | 16820 | 16880 | 16790 | 2866 |
| 629 | 20231122 | 093900 | 1241471810 | 16820 | 16830 | 16830 | 16770 | 1015 |
| 630 | 20231122 | 093800 | 1224423470 | 16840 | 16840 | 16840 | 16830 | 71 |
| 631 | 20231122 | 093700 | 1223228030 | 16840 | 16840 | 16850 | 16830 | 707 |
| 632 | 20231122 | 093600 | 1211320460 | 16810 | 16780 | 16820 | 16760 | 2528 |
| 633 | 20231122 | 093500 | 1168878220 | 16780 | 16810 | 16820 | 16780 | 1062 |
| 634 | 20231122 | 093400 | 1151049630 | 16820 | 16880 | 16880 | 16810 | 655 |
| 635 | 20231122 | 093300 | 1140016710 | 16880 | 16780 | 16880 | 16780 | 501 |
| 636 | 20231122 | 093200 | 1131575860 | 16780 | 16840 | 16850 | 16770 | 3898 |
| 637 | 20231122 | 093100 | 1066140230 | 16840 | 16850 | 16850 | 16830 | 824 |
| 638 | 20231122 | 093000 | 1052265740 | 16850 | 16860 | 16860 | 16840 | 438 |
| 639 | 20231122 | 092900 | 1044884990 | 16870 | 16860 | 16880 | 16860 | 177 |
| 640 | 20231122 | 092800 | 1041897630 | 16860 | 16890 | 16900 | 16860 | 818 |
| 641 | 20231122 | 092700 | 1028080560 | 16890 | 16900 | 16900 | 16890 | 59 |
| 642 | 20231122 | 092600 | 1027083640 | 16900 | 16890 | 16900 | 16830 | 1763 |
| 643 | 20231122 | 092500 | 997395410 | 16840 | 16950 | 16950 | 16840 | 1233 |
| 644 | 20231122 | 092400 | 976600840 | 16950 | 16910 | 16960 | 16910 | 419 |
| 645 | 20231122 | 092300 | 969501850 | 16910 | 16830 | 16910 | 16830 | 555 |
| 646 | 20231122 | 092200 | 960134660 | 16840 | 16860 | 16880 | 16840 | 1175 |
| 647 | 20231122 | 092100 | 940331690 | 16910 | 16850 | 16910 | 16790 | 5861 |
| 648 | 20231122 | 092000 | 841741960 | 16860 | 16890 | 16900 | 16860 | 842 |
| 649 | 20231122 | 091900 | 827538450 | 16890 | 16920 | 16940 | 16890 | 549 |
| 650 | 20231122 | 091800 | 818255270 | 16910 | 16970 | 17000 | 16910 | 482 |
| 651 | 20231122 | 091700 | 810071480 | 16970 | 16890 | 16970 | 16870 | 982 |
| 652 | 20231122 | 091600 | 793473040 | 16880 | 16930 | 16930 | 16870 | 1972 |
| 653 | 20231122 | 091500 | 760149460 | 16930 | 16900 | 16930 | 16900 | 161 |
| 654 | 20231122 | 091400 | 757427660 | 16900 | 16890 | 16910 | 16860 | 1146 |
| 655 | 20231122 | 091300 | 738086740 | 16900 | 17130 | 17130 | 16900 | 2840 |
| 656 | 20231122 | 091200 | 689902990 | 17180 | 17050 | 17210 | 17050 | 1704 |
| 657 | 20231122 | 091100 | 660675390 | 16990 | 16950 | 17010 | 16950 | 721 |
| 658 | 20231122 | 091000 | 648422260 | 16950 | 17000 | 17020 | 16860 | 3368 |
| 659 | 20231122 | 090900 | 591395560 | 17030 | 17090 | 17120 | 17000 | 2448 |
| 660 | 20231122 | 090800 | 549630440 | 17100 | 17070 | 17110 | 17050 | 1979 |
| 661 | 20231122 | 090700 | 515813730 | 17070 | 16930 | 17100 | 16930 | 2464 |
| 662 | 20231122 | 090600 | 473812080 | 16960 | 17070 | 17070 | 16930 | 2420 |
| 663 | 20231122 | 090500 | 432723220 | 17070 | 17040 | 17070 | 16980 | 2398 |
| 664 | 20231122 | 090400 | 391926950 | 17060 | 17100 | 17110 | 17050 | 1309 |
| 665 | 20231122 | 090300 | 369579160 | 17090 | 16840 | 17100 | 16800 | 3447 |
| 666 | 20231122 | 090200 | 311210920 | 16850 | 16910 | 16920 | 16840 | 2629 |
| 667 | 20231122 | 090100 | 266884360 | 16870 | 16740 | 16960 | 16720 | 2666 |
| 668 | 20231122 | 090000 | 222134810 | 16730 | 16900 | 16970 | 16730 | 13180 |