37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 203200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 3 | 20231121 | 203100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20231121 | 203000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20231121 | 202900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20231121 | 202800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20231121 | 202700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20231121 | 202600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20231121 | 202500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20231121 | 202400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20231121 | 202300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20231121 | 202200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20231121 | 202100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20231121 | 202000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20231121 | 201900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20231121 | 201800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20231121 | 201700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20231121 | 201600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20231121 | 201500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20231121 | 201400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20231121 | 201300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20231121 | 201200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20231121 | 201100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20231121 | 201000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20231121 | 200900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20231121 | 200800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20231121 | 200700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20231121 | 200600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20231121 | 200500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20231121 | 200400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20231121 | 200300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20231121 | 200200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 33 | 20231121 | 200100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20231121 | 200000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20231121 | 195900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20231121 | 195800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20231121 | 195700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20231121 | 195600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20231121 | 195500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20231121 | 195400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20231121 | 195300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20231121 | 195200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20231121 | 195100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20231121 | 195000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20231121 | 194900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20231121 | 194800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20231121 | 194700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20231121 | 194600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20231121 | 194500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20231121 | 194400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20231121 | 194300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20231121 | 194200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20231121 | 194100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20231121 | 194000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20231121 | 193900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20231121 | 193800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20231121 | 193700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20231121 | 193600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20231121 | 193500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20231121 | 193400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20231121 | 193300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20231121 | 193200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 63 | 20231121 | 193100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20231121 | 193000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20231121 | 192900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20231121 | 192800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20231121 | 192700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20231121 | 192600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20231121 | 192500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20231121 | 192400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20231121 | 192300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20231121 | 192200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20231121 | 192100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20231121 | 192000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20231121 | 191900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20231121 | 191800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20231121 | 191700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20231121 | 191600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20231121 | 191500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20231121 | 191400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20231121 | 191300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20231121 | 191200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20231121 | 191100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20231121 | 191000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20231121 | 190900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20231121 | 190800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20231121 | 190700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20231121 | 190600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20231121 | 190500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20231121 | 190400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20231121 | 190300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20231121 | 190200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 93 | 20231121 | 190100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20231121 | 190000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20231121 | 185900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20231121 | 185800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20231121 | 185700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20231121 | 185600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20231121 | 185500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20231121 | 185400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20231121 | 185300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20231121 | 185200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20231121 | 185100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20231121 | 185000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20231121 | 184900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20231121 | 184800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20231121 | 184700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20231121 | 184600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20231121 | 184500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20231121 | 184400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20231121 | 184300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20231121 | 184200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20231121 | 184100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20231121 | 184000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20231121 | 183900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20231121 | 183800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20231121 | 183700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20231121 | 183600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20231121 | 183500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20231121 | 183400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20231121 | 183300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20231121 | 183200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 123 | 20231121 | 183100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20231121 | 183000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20231121 | 182900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20231121 | 182800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20231121 | 182700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20231121 | 182600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20231121 | 182500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20231121 | 182400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20231121 | 182300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20231121 | 182200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20231121 | 182100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20231121 | 182000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20231121 | 181900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20231121 | 181800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20231121 | 181700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20231121 | 181600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20231121 | 181500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20231121 | 181400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20231121 | 181300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20231121 | 181200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20231121 | 181100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20231121 | 181000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20231121 | 180900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20231121 | 180800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20231121 | 180700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20231121 | 180600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20231121 | 180500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20231121 | 180400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20231121 | 180300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20231121 | 180200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 153 | 20231121 | 180100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20231121 | 180000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20231121 | 175900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20231121 | 175800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20231121 | 175700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20231121 | 175600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20231121 | 175500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20231121 | 175400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20231121 | 175300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20231121 | 175200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20231121 | 175100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20231121 | 175000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20231121 | 174900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20231121 | 174800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20231121 | 174700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20231121 | 174600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20231121 | 174500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20231121 | 174400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20231121 | 174300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20231121 | 174200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20231121 | 174100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20231121 | 174000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20231121 | 173900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20231121 | 173800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20231121 | 173700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20231121 | 173600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20231121 | 173500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20231121 | 173400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20231121 | 173300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20231121 | 173200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 183 | 20231121 | 173100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20231121 | 173000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20231121 | 172900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20231121 | 172800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20231121 | 172700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20231121 | 172600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20231121 | 172500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20231121 | 172400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20231121 | 172300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20231121 | 172200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20231121 | 172100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20231121 | 172000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20231121 | 171900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20231121 | 171800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 197 | 20231121 | 171700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 198 | 20231121 | 171600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 199 | 20231121 | 171500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20231121 | 171400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20231121 | 171300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20231121 | 171200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20231121 | 171100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20231121 | 171000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20231121 | 170900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20231121 | 170800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20231121 | 170700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20231121 | 170600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20231121 | 170500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20231121 | 170400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20231121 | 170300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20231121 | 170200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 213 | 20231121 | 170100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20231121 | 170000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20231121 | 165900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20231121 | 165800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20231121 | 165700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20231121 | 165600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20231121 | 165500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 220 | 20231121 | 165400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 221 | 20231121 | 165300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 222 | 20231121 | 165200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 223 | 20231121 | 165100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 224 | 20231121 | 165000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 225 | 20231121 | 164900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 226 | 20231121 | 164800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 227 | 20231121 | 164700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 228 | 20231121 | 164600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 229 | 20231121 | 164500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 230 | 20231121 | 164400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 231 | 20231121 | 164300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 232 | 20231121 | 164200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 233 | 20231121 | 164100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 234 | 20231121 | 164000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 235 | 20231121 | 163900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 236 | 20231121 | 163800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 237 | 20231121 | 163700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 238 | 20231121 | 163600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 239 | 20231121 | 163500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 240 | 20231121 | 163400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 241 | 20231121 | 163300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 242 | 20231121 | 163200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 243 | 20231121 | 163100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 244 | 20231121 | 163000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 245 | 20231121 | 162900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 246 | 20231121 | 162800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 247 | 20231121 | 162700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 248 | 20231121 | 162600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 249 | 20231121 | 162500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 250 | 20231121 | 162400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 251 | 20231121 | 162300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 252 | 20231121 | 162200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 253 | 20231121 | 162100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 254 | 20231121 | 162000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 255 | 20231121 | 161900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 256 | 20231121 | 161800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 257 | 20231121 | 161700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 258 | 20231121 | 161600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 259 | 20231121 | 161500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 260 | 20231121 | 161400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 261 | 20231121 | 161300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 262 | 20231121 | 161200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 263 | 20231121 | 161100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 264 | 20231121 | 161000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 265 | 20231121 | 160900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 266 | 20231121 | 160800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 267 | 20231121 | 160700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 268 | 20231121 | 160600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 269 | 20231121 | 160500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 270 | 20231121 | 160400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 271 | 20231121 | 160300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 272 | 20231121 | 160200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 273 | 20231121 | 160100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 274 | 20231121 | 160000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 275 | 20231121 | 155900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 276 | 20231121 | 155800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 277 | 20231121 | 155700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 278 | 20231121 | 155600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 279 | 20231121 | 155500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 280 | 20231121 | 155400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 281 | 20231121 | 155300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 282 | 20231121 | 155200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 283 | 20231121 | 155100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 284 | 20231121 | 155000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 285 | 20231121 | 154900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 286 | 20231121 | 154800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 287 | 20231121 | 154700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 288 | 20231121 | 154600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 289 | 20231121 | 154500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 290 | 20231121 | 154400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 291 | 20231121 | 154300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 292 | 20231121 | 154200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 293 | 20231121 | 154100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 294 | 20231121 | 154000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 295 | 20231121 | 153900 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 296 | 20231121 | 153800 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 297 | 20231121 | 153700 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 298 | 20231121 | 153600 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 299 | 20231121 | 153500 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 300 | 20231121 | 153400 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 301 | 20231121 | 153300 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 302 | 20231121 | 153200 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 303 | 20231121 | 153100 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 304 | 20231121 | 153000 | 7796010100 | 41900 | 41900 | 41900 | 41900 | 6405 |
| 305 | 20231121 | 152900 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 306 | 20231121 | 152800 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 307 | 20231121 | 152700 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 308 | 20231121 | 152600 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 309 | 20231121 | 152500 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 310 | 20231121 | 152400 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 311 | 20231121 | 152300 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 312 | 20231121 | 152200 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 313 | 20231121 | 152100 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 314 | 20231121 | 152000 | 7527640600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 315 | 20231121 | 151900 | 7527640600 | 41900 | 41900 | 41900 | 41750 | 3226 |
| 316 | 20231121 | 151800 | 7392831550 | 41900 | 41900 | 41900 | 41850 | 203 |
| 317 | 20231121 | 151700 | 7384325950 | 41900 | 41850 | 41900 | 41850 | 342 |
| 318 | 20231121 | 151600 | 7370008100 | 41850 | 41800 | 41900 | 41800 | 384 |
| 319 | 20231121 | 151500 | 7353944800 | 41750 | 41850 | 41900 | 41750 | 1618 |
| 320 | 20231121 | 151400 | 7286305450 | 41850 | 41850 | 41900 | 41850 | 639 |
| 321 | 20231121 | 151300 | 7259563150 | 41900 | 41900 | 41900 | 41850 | 175 |
| 322 | 20231121 | 151200 | 7252236050 | 41900 | 41900 | 41900 | 41850 | 727 |
| 323 | 20231121 | 151100 | 7221804800 | 41900 | 41900 | 41900 | 41850 | 1055 |
| 324 | 20231121 | 151000 | 7177641950 | 41900 | 41850 | 41900 | 41850 | 449 |
| 325 | 20231121 | 150900 | 7158842350 | 41900 | 41900 | 41900 | 41850 | 120 |
| 326 | 20231121 | 150800 | 7153819350 | 41900 | 41850 | 41900 | 41850 | 201 |
| 327 | 20231121 | 150700 | 7145406400 | 41900 | 41900 | 41900 | 41850 | 283 |
| 328 | 20231121 | 150600 | 7133557050 | 41900 | 41900 | 41950 | 41850 | 366 |
| 329 | 20231121 | 150500 | 7118225900 | 41900 | 41850 | 41900 | 41800 | 2207 |
| 330 | 20231121 | 150400 | 7025778650 | 41850 | 41850 | 41850 | 41800 | 341 |
| 331 | 20231121 | 150300 | 7011523350 | 41850 | 41800 | 41850 | 41800 | 164 |
| 332 | 20231121 | 150200 | 7004664250 | 41850 | 41850 | 41850 | 41800 | 185 |
| 333 | 20231121 | 150100 | 6996928850 | 41850 | 41850 | 41900 | 41850 | 271 |
| 334 | 20231121 | 150000 | 6985586950 | 41900 | 41800 | 41900 | 41800 | 917 |
| 335 | 20231121 | 145900 | 6947221750 | 41800 | 41800 | 41850 | 41800 | 296 |
| 336 | 20231121 | 145800 | 6934846500 | 41800 | 41800 | 41850 | 41750 | 936 |
| 337 | 20231121 | 145700 | 6895721750 | 41800 | 41800 | 41800 | 41800 | 318 |
| 338 | 20231121 | 145600 | 6882429350 | 41800 | 41800 | 41800 | 41800 | 407 |
| 339 | 20231121 | 145500 | 6865416750 | 41800 | 41750 | 41850 | 41750 | 1142 |
| 340 | 20231121 | 145400 | 6817677350 | 41750 | 41800 | 41800 | 41750 | 257 |
| 341 | 20231121 | 145300 | 6806947500 | 41800 | 41800 | 41800 | 41750 | 283 |
| 342 | 20231121 | 145200 | 6795130750 | 41750 | 41750 | 41800 | 41750 | 318 |
| 343 | 20231121 | 145100 | 6781852450 | 41750 | 41750 | 41800 | 41750 | 321 |
| 344 | 20231121 | 145000 | 6768442050 | 41750 | 41800 | 41800 | 41750 | 467 |
| 345 | 20231121 | 144900 | 6748929900 | 41800 | 41850 | 41850 | 41750 | 219 |
| 346 | 20231121 | 144800 | 6739783400 | 41850 | 41800 | 41850 | 41750 | 1679 |
| 347 | 20231121 | 144700 | 6669555600 | 41800 | 41800 | 41800 | 41800 | 310 |
| 348 | 20231121 | 144600 | 6656597600 | 41800 | 41750 | 41800 | 41750 | 273 |
| 349 | 20231121 | 144500 | 6645189850 | 41750 | 41800 | 41800 | 41750 | 539 |
| 350 | 20231121 | 144400 | 6622677200 | 41850 | 41800 | 41850 | 41800 | 319 |
| 351 | 20231121 | 144300 | 6609341700 | 41800 | 41800 | 41850 | 41800 | 57 |
| 352 | 20231121 | 144200 | 6606956800 | 41750 | 41800 | 41950 | 41750 | 2027 |
| 353 | 20231121 | 144100 | 6522060000 | 41750 | 41750 | 41800 | 41750 | 193 |
| 354 | 20231121 | 144000 | 6514000100 | 41750 | 41800 | 41800 | 41700 | 404 |
| 355 | 20231121 | 143900 | 6497132900 | 41800 | 41750 | 41850 | 41750 | 162 |
| 356 | 20231121 | 143800 | 6490364800 | 41750 | 41800 | 41850 | 41750 | 353 |
| 357 | 20231121 | 143700 | 6475623950 | 41800 | 41850 | 41850 | 41800 | 410 |
| 358 | 20231121 | 143600 | 6458484650 | 41800 | 41750 | 41800 | 41750 | 506 |
| 359 | 20231121 | 143500 | 6437341800 | 41850 | 41850 | 41850 | 41800 | 178 |
| 360 | 20231121 | 143400 | 6429898750 | 41750 | 41800 | 41800 | 41700 | 1319 |
| 361 | 20231121 | 143300 | 6374813100 | 41800 | 41750 | 41800 | 41750 | 210 |
| 362 | 20231121 | 143200 | 6366043750 | 41750 | 41850 | 41850 | 41750 | 309 |
| 363 | 20231121 | 143100 | 6353135950 | 41800 | 41850 | 41850 | 41800 | 41 |
| 364 | 20231121 | 143000 | 6351421650 | 41750 | 41800 | 41850 | 41750 | 681 |
| 365 | 20231121 | 142900 | 6322968250 | 41800 | 41800 | 41800 | 41750 | 288 |
| 366 | 20231121 | 142800 | 6310942400 | 41800 | 41750 | 41850 | 41700 | 345 |
| 367 | 20231121 | 142700 | 6296539050 | 41750 | 41750 | 41850 | 41750 | 897 |
| 368 | 20231121 | 142600 | 6259070500 | 41800 | 41800 | 41850 | 41750 | 396 |
| 369 | 20231121 | 142500 | 6242508050 | 41700 | 41750 | 41800 | 41700 | 539 |
| 370 | 20231121 | 142400 | 6220006500 | 41700 | 41750 | 41850 | 41700 | 325 |
| 371 | 20231121 | 142300 | 6206436300 | 41750 | 41800 | 41800 | 41750 | 247 |
| 372 | 20231121 | 142200 | 6196122700 | 41750 | 41750 | 41800 | 41750 | 209 |
| 373 | 20231121 | 142100 | 6187396300 | 41800 | 41800 | 41800 | 41750 | 533 |
| 374 | 20231121 | 142000 | 6165140350 | 41800 | 41800 | 41800 | 41750 | 352 |
| 375 | 20231121 | 141900 | 6150442250 | 41750 | 41750 | 41800 | 41750 | 99 |
| 376 | 20231121 | 141800 | 6146307250 | 41750 | 41750 | 41750 | 41700 | 275 |
| 377 | 20231121 | 141700 | 6134826450 | 41750 | 41700 | 41750 | 41700 | 331 |
| 378 | 20231121 | 141600 | 6121014850 | 41750 | 41800 | 41800 | 41700 | 277 |
| 379 | 20231121 | 141500 | 6109453550 | 41800 | 41700 | 41850 | 41700 | 55 |
| 380 | 20231121 | 141400 | 6107153900 | 41700 | 41700 | 41750 | 41700 | 529 |
| 381 | 20231121 | 141300 | 6085090550 | 41750 | 41850 | 41850 | 41700 | 160 |
| 382 | 20231121 | 141200 | 6078403650 | 41850 | 41750 | 41850 | 41700 | 221 |
| 383 | 20231121 | 141100 | 6069181100 | 41750 | 41750 | 41800 | 41750 | 436 |
| 384 | 20231121 | 141000 | 6050965350 | 41750 | 41700 | 41750 | 41700 | 229 |
| 385 | 20231121 | 140900 | 6041406250 | 41700 | 41750 | 41750 | 41700 | 433 |
| 386 | 20231121 | 140800 | 6023346700 | 41750 | 41750 | 41750 | 41700 | 328 |
| 387 | 20231121 | 140700 | 6009657300 | 41750 | 41750 | 41850 | 41700 | 272 |
| 388 | 20231121 | 140600 | 5998285500 | 41750 | 41750 | 41750 | 41700 | 495 |
| 389 | 20231121 | 140500 | 5977636350 | 41750 | 41750 | 41800 | 41750 | 151 |
| 390 | 20231121 | 140400 | 5971328850 | 41800 | 41750 | 41800 | 41750 | 308 |
| 391 | 20231121 | 140300 | 5958469750 | 41800 | 41700 | 41800 | 41700 | 447 |
| 392 | 20231121 | 140200 | 5939803100 | 41750 | 41750 | 41800 | 41750 | 286 |
| 393 | 20231121 | 140100 | 5927856150 | 41750 | 41800 | 41800 | 41700 | 346 |
| 394 | 20231121 | 140000 | 5913412500 | 41800 | 41800 | 41800 | 41700 | 739 |
| 395 | 20231121 | 135900 | 5882558750 | 41750 | 41750 | 41750 | 41750 | 222 |
| 396 | 20231121 | 135800 | 5873290250 | 41750 | 41800 | 41850 | 41750 | 76 |
| 397 | 20231121 | 135700 | 5870114900 | 41850 | 41750 | 41850 | 41750 | 468 |
| 398 | 20231121 | 135600 | 5850548700 | 41750 | 41700 | 41750 | 41700 | 328 |
| 399 | 20231121 | 135500 | 5836866150 | 41700 | 41750 | 41750 | 41700 | 58 |
| 400 | 20231121 | 135400 | 5834444700 | 41800 | 41800 | 41800 | 41750 | 297 |
| 401 | 20231121 | 135300 | 5822034900 | 41750 | 41750 | 41850 | 41750 | 236 |
| 402 | 20231121 | 135200 | 5812178250 | 41750 | 41750 | 41850 | 41750 | 556 |
| 403 | 20231121 | 135100 | 5788933250 | 41750 | 41850 | 41850 | 41750 | 154 |
| 404 | 20231121 | 135000 | 5782489950 | 41800 | 41800 | 41800 | 41800 | 408 |
| 405 | 20231121 | 134900 | 5765435550 | 41800 | 41850 | 41900 | 41800 | 378 |
| 406 | 20231121 | 134800 | 5749616450 | 41850 | 41800 | 41850 | 41800 | 248 |
| 407 | 20231121 | 134700 | 5739246000 | 41900 | 41800 | 41900 | 41800 | 131 |
| 408 | 20231121 | 134600 | 5733767900 | 41850 | 41800 | 41850 | 41800 | 532 |
| 409 | 20231121 | 134500 | 5711517350 | 41800 | 41750 | 41800 | 41750 | 634 |
| 410 | 20231121 | 134400 | 5685038450 | 41750 | 41700 | 41750 | 41700 | 291 |
| 411 | 20231121 | 134300 | 5672889300 | 41800 | 41700 | 41800 | 41700 | 156 |
| 412 | 20231121 | 134200 | 5666373000 | 41700 | 41700 | 41700 | 41700 | 289 |
| 413 | 20231121 | 134100 | 5654321700 | 41700 | 41700 | 41700 | 41700 | 263 |
| 414 | 20231121 | 134000 | 5643354600 | 41750 | 41700 | 41750 | 41700 | 287 |
| 415 | 20231121 | 133900 | 5631378800 | 41700 | 41700 | 41750 | 41700 | 379 |
| 416 | 20231121 | 133800 | 5615573050 | 41750 | 41750 | 41800 | 41700 | 558 |
| 417 | 20231121 | 133700 | 5592270900 | 41750 | 41700 | 41750 | 41700 | 318 |
| 418 | 20231121 | 133600 | 5579007400 | 41700 | 41650 | 41700 | 41650 | 285 |
| 419 | 20231121 | 133500 | 5567131250 | 41650 | 41650 | 41700 | 41650 | 994 |
| 420 | 20231121 | 133400 | 5525694950 | 41650 | 41700 | 41700 | 41650 | 154 |
| 421 | 20231121 | 133300 | 5519279400 | 41650 | 41700 | 41750 | 41650 | 338 |
| 422 | 20231121 | 133200 | 5505184000 | 41700 | 41700 | 41700 | 41650 | 332 |
| 423 | 20231121 | 133100 | 5491339650 | 41700 | 41700 | 41700 | 41650 | 46 |
| 424 | 20231121 | 133000 | 5489421550 | 41700 | 41650 | 41700 | 41650 | 1817 |
| 425 | 20231121 | 132900 | 5413728000 | 41650 | 41700 | 41750 | 41650 | 812 |
| 426 | 20231121 | 132800 | 5379898500 | 41650 | 41650 | 41700 | 41600 | 358 |
| 427 | 20231121 | 132700 | 5364996100 | 41700 | 41650 | 41700 | 41600 | 2004 |
| 428 | 20231121 | 132600 | 5281623600 | 41650 | 41650 | 41700 | 41650 | 762 |
| 429 | 20231121 | 132500 | 5249884500 | 41650 | 41650 | 41700 | 41650 | 391 |
| 430 | 20231121 | 132400 | 5233590550 | 41700 | 41650 | 41700 | 41650 | 580 |
| 431 | 20231121 | 132300 | 5209429550 | 41650 | 41750 | 41750 | 41650 | 1964 |
| 432 | 20231121 | 132200 | 5127542700 | 41700 | 41700 | 41750 | 41700 | 101 |
| 433 | 20231121 | 132100 | 5123329250 | 41700 | 41750 | 41750 | 41700 | 478 |
| 434 | 20231121 | 132000 | 5103374250 | 41700 | 41750 | 41800 | 41700 | 651 |
| 435 | 20231121 | 131900 | 5076210350 | 41750 | 41800 | 41800 | 41750 | 108 |
| 436 | 20231121 | 131800 | 5071701200 | 41800 | 41850 | 41850 | 41800 | 653 |
| 437 | 20231121 | 131700 | 5044404750 | 41800 | 41800 | 41800 | 41800 | 254 |
| 438 | 20231121 | 131600 | 5033787550 | 41800 | 41850 | 41850 | 41800 | 386 |
| 439 | 20231121 | 131500 | 5017647550 | 41800 | 41850 | 41850 | 41800 | 260 |
| 440 | 20231121 | 131400 | 5006777700 | 41850 | 41850 | 41850 | 41800 | 228 |
| 441 | 20231121 | 131300 | 4997243450 | 41850 | 41850 | 41850 | 41800 | 460 |
| 442 | 20231121 | 131200 | 4978008250 | 41800 | 41900 | 41950 | 41800 | 688 |
| 443 | 20231121 | 131100 | 4949213500 | 41950 | 41950 | 41950 | 41900 | 293 |
| 444 | 20231121 | 131000 | 4936931300 | 41900 | 41900 | 41950 | 41900 | 385 |
| 445 | 20231121 | 130900 | 4920795400 | 41900 | 41850 | 41900 | 41850 | 302 |
| 446 | 20231121 | 130800 | 4908151450 | 41900 | 41800 | 41900 | 41800 | 331 |
| 447 | 20231121 | 130700 | 4894314150 | 41850 | 41850 | 41850 | 41800 | 44 |
| 448 | 20231121 | 130600 | 4892472850 | 41850 | 41850 | 41850 | 41850 | 295 |
| 449 | 20231121 | 130500 | 4880127100 | 41850 | 41850 | 41850 | 41850 | 267 |
| 450 | 20231121 | 130400 | 4868953150 | 41850 | 41850 | 41900 | 41850 | 290 |
| 451 | 20231121 | 130300 | 4856816200 | 41850 | 41850 | 41850 | 41800 | 67 |
| 452 | 20231121 | 130200 | 4854012800 | 41850 | 41850 | 41850 | 41800 | 285 |
| 453 | 20231121 | 130100 | 4842085650 | 41800 | 41850 | 41850 | 41800 | 333 |
| 454 | 20231121 | 130000 | 4828159450 | 41850 | 41800 | 41950 | 41800 | 305 |
| 455 | 20231121 | 125900 | 4815398650 | 41850 | 41900 | 41950 | 41800 | 301 |
| 456 | 20231121 | 125800 | 4802802550 | 41900 | 41900 | 42000 | 41850 | 246 |
| 457 | 20231121 | 125700 | 4792493600 | 42000 | 41950 | 42000 | 41800 | 820 |
| 458 | 20231121 | 125600 | 4758122750 | 41800 | 41800 | 41950 | 41800 | 786 |
| 459 | 20231121 | 125500 | 4725216450 | 41850 | 41850 | 41900 | 41850 | 185 |
| 460 | 20231121 | 125400 | 4717472700 | 41850 | 41800 | 41900 | 41800 | 896 |
| 461 | 20231121 | 125300 | 4679976800 | 41800 | 41800 | 41800 | 41750 | 143 |
| 462 | 20231121 | 125200 | 4674000850 | 41750 | 41800 | 41800 | 41750 | 260 |
| 463 | 20231121 | 125100 | 4663145100 | 41800 | 41750 | 41800 | 41750 | 253 |
| 464 | 20231121 | 125000 | 4652581150 | 41700 | 41650 | 41700 | 41650 | 715 |
| 465 | 20231121 | 124900 | 4622773500 | 41650 | 41650 | 41700 | 41650 | 323 |
| 466 | 20231121 | 124800 | 4609320450 | 41650 | 41650 | 41650 | 41650 | 702 |
| 467 | 20231121 | 124700 | 4580082150 | 41650 | 41650 | 41700 | 41650 | 327 |
| 468 | 20231121 | 124600 | 4566457300 | 41650 | 41650 | 41700 | 41650 | 175 |
| 469 | 20231121 | 124500 | 4559168450 | 41650 | 41650 | 41700 | 41650 | 306 |
| 470 | 20231121 | 124400 | 4546421800 | 41650 | 41650 | 41700 | 41650 | 444 |
| 471 | 20231121 | 124300 | 4527928900 | 41700 | 41700 | 41700 | 41650 | 161 |
| 472 | 20231121 | 124200 | 4521222900 | 41700 | 41700 | 41750 | 41650 | 233 |
| 473 | 20231121 | 124100 | 4511508050 | 41650 | 41700 | 41750 | 41650 | 487 |
| 474 | 20231121 | 124000 | 4491211550 | 41700 | 41700 | 41750 | 41700 | 445 |
| 475 | 20231121 | 123900 | 4472651100 | 41700 | 41700 | 41750 | 41650 | 238 |
| 476 | 20231121 | 123800 | 4462735900 | 41700 | 41650 | 41700 | 41650 | 359 |
| 477 | 20231121 | 123700 | 4447773950 | 41700 | 41650 | 41700 | 41650 | 254 |
| 478 | 20231121 | 123600 | 4437190250 | 41700 | 41750 | 41750 | 41650 | 279 |
| 479 | 20231121 | 123500 | 4425557750 | 41700 | 41700 | 41700 | 41650 | 252 |
| 480 | 20231121 | 123400 | 4415055650 | 41700 | 41700 | 41700 | 41650 | 228 |
| 481 | 20231121 | 123300 | 4405550250 | 41700 | 41700 | 41750 | 41650 | 383 |
| 482 | 20231121 | 123200 | 4389576500 | 41700 | 41700 | 41700 | 41650 | 222 |
| 483 | 20231121 | 123100 | 4380322200 | 41650 | 41650 | 41700 | 41650 | 319 |
| 484 | 20231121 | 123000 | 4367031700 | 41700 | 41650 | 41700 | 41650 | 353 |
| 485 | 20231121 | 122900 | 4352327550 | 41650 | 41700 | 41700 | 41650 | 50 |
| 486 | 20231121 | 122800 | 4350244800 | 41650 | 41650 | 41700 | 41650 | 2366 |
| 487 | 20231121 | 122700 | 4251696900 | 41750 | 41700 | 41750 | 41650 | 435 |
| 488 | 20231121 | 122600 | 4233556950 | 41700 | 41700 | 41750 | 41700 | 416 |
| 489 | 20231121 | 122500 | 4216206650 | 41700 | 41700 | 41750 | 41650 | 268 |
| 490 | 20231121 | 122400 | 4205036250 | 41700 | 41700 | 41700 | 41650 | 290 |
| 491 | 20231121 | 122300 | 4192950800 | 41700 | 41700 | 41700 | 41600 | 490 |
| 492 | 20231121 | 122200 | 4172541300 | 41700 | 41650 | 41700 | 41650 | 510 |
| 493 | 20231121 | 122100 | 4151297750 | 41650 | 41700 | 41700 | 41650 | 360 |
| 494 | 20231121 | 122000 | 4136302800 | 41700 | 41700 | 41700 | 41650 | 312 |
| 495 | 20231121 | 121900 | 4123299250 | 41700 | 41700 | 41700 | 41650 | 245 |
| 496 | 20231121 | 121800 | 4113089950 | 41800 | 41700 | 41800 | 41650 | 340 |
| 497 | 20231121 | 121700 | 4098920050 | 41700 | 41750 | 41750 | 41700 | 210 |
| 498 | 20231121 | 121600 | 4090161850 | 41750 | 41750 | 41750 | 41700 | 487 |
| 499 | 20231121 | 121500 | 4069848600 | 41700 | 41750 | 41750 | 41700 | 154 |
| 500 | 20231121 | 121400 | 4063425900 | 41750 | 41700 | 41800 | 41700 | 220 |
| 501 | 20231121 | 121300 | 4054249550 | 41700 | 41750 | 41750 | 41700 | 282 |
| 502 | 20231121 | 121200 | 4042484050 | 41750 | 41700 | 41750 | 41700 | 252 |
| 503 | 20231121 | 121100 | 4031972200 | 41700 | 41700 | 41750 | 41700 | 169 |
| 504 | 20231121 | 121000 | 4024924850 | 41700 | 41700 | 41750 | 41700 | 205 |
| 505 | 20231121 | 120900 | 4016376300 | 41750 | 41750 | 41750 | 41700 | 335 |
| 506 | 20231121 | 120800 | 4002402650 | 41750 | 41750 | 41750 | 41700 | 344 |
| 507 | 20231121 | 120700 | 3988052650 | 41700 | 41750 | 41800 | 41700 | 295 |
| 508 | 20231121 | 120600 | 3975738800 | 41750 | 41700 | 41750 | 41700 | 224 |
| 509 | 20231121 | 120500 | 3966394950 | 41700 | 41750 | 41750 | 41700 | 175 |
| 510 | 20231121 | 120400 | 3959090350 | 41700 | 41700 | 41750 | 41700 | 282 |
| 511 | 20231121 | 120300 | 3947328100 | 41750 | 41750 | 41800 | 41750 | 220 |
| 512 | 20231121 | 120200 | 3938142650 | 41750 | 41700 | 41850 | 41700 | 163 |
| 513 | 20231121 | 120100 | 3931336450 | 41750 | 41750 | 41800 | 41700 | 388 |
| 514 | 20231121 | 120000 | 3915144900 | 41800 | 41800 | 41800 | 41750 | 205 |
| 515 | 20231121 | 115900 | 3906585150 | 41800 | 41750 | 41800 | 41750 | 486 |
| 516 | 20231121 | 115800 | 3886283150 | 41750 | 41750 | 41750 | 41700 | 167 |
| 517 | 20231121 | 115700 | 3879310950 | 41750 | 41800 | 41800 | 41700 | 235 |
| 518 | 20231121 | 115600 | 3869498600 | 41750 | 41750 | 41750 | 41700 | 186 |
| 519 | 20231121 | 115500 | 3861741250 | 41750 | 41800 | 41800 | 41750 | 360 |
| 520 | 20231121 | 115400 | 3846710600 | 41800 | 41700 | 41800 | 41700 | 183 |
| 521 | 20231121 | 115300 | 3839076450 | 41700 | 41750 | 41750 | 41700 | 237 |
| 522 | 20231121 | 115200 | 3829190500 | 41750 | 41700 | 41750 | 41700 | 475 |
| 523 | 20231121 | 115100 | 3809376900 | 41750 | 41750 | 41750 | 41700 | 296 |
| 524 | 20231121 | 115000 | 3797020400 | 41750 | 41750 | 41800 | 41700 | 241 |
| 525 | 20231121 | 114900 | 3786956400 | 41750 | 41800 | 41800 | 41700 | 832 |
| 526 | 20231121 | 114800 | 3752208700 | 41750 | 41700 | 41800 | 41700 | 243 |
| 527 | 20231121 | 114700 | 3742064900 | 41750 | 41700 | 41750 | 41650 | 534 |
| 528 | 20231121 | 114600 | 3719802300 | 41700 | 41700 | 41750 | 41700 | 406 |
| 529 | 20231121 | 114500 | 3702871550 | 41750 | 41700 | 41750 | 41700 | 445 |
| 530 | 20231121 | 114400 | 3684306500 | 41700 | 41750 | 41750 | 41700 | 216 |
| 531 | 20231121 | 114300 | 3675299000 | 41750 | 41750 | 41750 | 41750 | 374 |
| 532 | 20231121 | 114200 | 3659684500 | 41750 | 41800 | 41800 | 41750 | 275 |
| 533 | 20231121 | 114100 | 3648199550 | 41800 | 41850 | 41850 | 41800 | 226 |
| 534 | 20231121 | 114000 | 3638752300 | 41850 | 41800 | 41850 | 41750 | 627 |
| 535 | 20231121 | 113900 | 3612560250 | 41800 | 41800 | 41800 | 41750 | 561 |
| 536 | 20231121 | 113800 | 3589112000 | 41800 | 41800 | 41850 | 41800 | 180 |
| 537 | 20231121 | 113700 | 3581587750 | 41800 | 41800 | 41850 | 41800 | 306 |
| 538 | 20231121 | 113600 | 3568796300 | 41800 | 41800 | 41850 | 41750 | 304 |
| 539 | 20231121 | 113500 | 3556098950 | 41800 | 41800 | 41800 | 41750 | 342 |
| 540 | 20231121 | 113400 | 3541819850 | 41750 | 41750 | 41800 | 41750 | 148 |
| 541 | 20231121 | 113300 | 3535640250 | 41700 | 41750 | 41750 | 41700 | 553 |
| 542 | 20231121 | 113200 | 3512554450 | 41700 | 41750 | 41750 | 41700 | 260 |
| 543 | 20231121 | 113100 | 3501709850 | 41750 | 41750 | 41750 | 41700 | 313 |
| 544 | 20231121 | 113000 | 3488643850 | 41700 | 41700 | 41800 | 41700 | 231 |
| 545 | 20231121 | 112900 | 3479003250 | 41700 | 41750 | 41750 | 41700 | 208 |
| 546 | 20231121 | 112800 | 3470319300 | 41750 | 41700 | 41750 | 41700 | 361 |
| 547 | 20231121 | 112700 | 3455264850 | 41700 | 41700 | 41700 | 41650 | 188 |
| 548 | 20231121 | 112600 | 3447425400 | 41700 | 41750 | 41750 | 41700 | 125 |
| 549 | 20231121 | 112500 | 3442212150 | 41700 | 41750 | 41750 | 41700 | 374 |
| 550 | 20231121 | 112400 | 3426615950 | 41750 | 41750 | 41750 | 41700 | 383 |
| 551 | 20231121 | 112300 | 3410640200 | 41750 | 41700 | 41750 | 41700 | 379 |
| 552 | 20231121 | 112200 | 3394829500 | 41700 | 41700 | 41750 | 41700 | 408 |
| 553 | 20231121 | 112100 | 3377815850 | 41700 | 41750 | 41750 | 41700 | 431 |
| 554 | 20231121 | 112000 | 3359832200 | 41750 | 41750 | 41750 | 41700 | 276 |
| 555 | 20231121 | 111900 | 3348311050 | 41750 | 41750 | 41900 | 41700 | 238 |
| 556 | 20231121 | 111800 | 3338381350 | 41750 | 41750 | 41750 | 41750 | 656 |
| 557 | 20231121 | 111700 | 3310993350 | 41750 | 41950 | 41950 | 41700 | 130 |
| 558 | 20231121 | 111600 | 3305567550 | 41700 | 41750 | 42000 | 41650 | 1407 |
| 559 | 20231121 | 111500 | 3246658650 | 41600 | 41800 | 41850 | 41500 | 11588 |
| 560 | 20231121 | 111400 | 2764117950 | 41850 | 41850 | 41850 | 41800 | 379 |
| 561 | 20231121 | 111300 | 2748258500 | 41850 | 41850 | 41850 | 41850 | 410 |
| 562 | 20231121 | 111200 | 2731100000 | 41850 | 41850 | 41900 | 41850 | 248 |
| 563 | 20231121 | 111100 | 2720721150 | 41850 | 41850 | 41900 | 41850 | 393 |
| 564 | 20231121 | 111000 | 2704273750 | 41900 | 41850 | 41900 | 41850 | 583 |
| 565 | 20231121 | 110900 | 2679874200 | 41850 | 41850 | 41950 | 41850 | 121 |
| 566 | 20231121 | 110800 | 2674807750 | 41850 | 41900 | 41900 | 41850 | 388 |
| 567 | 20231121 | 110700 | 2658559000 | 41900 | 41900 | 41900 | 41850 | 408 |
| 568 | 20231121 | 110600 | 2641465400 | 41850 | 41850 | 41900 | 41850 | 361 |
| 569 | 20231121 | 110500 | 2626350250 | 41850 | 41900 | 41900 | 41850 | 161 |
| 570 | 20231121 | 110400 | 2619610850 | 41900 | 41850 | 41900 | 41850 | 347 |
| 571 | 20231121 | 110300 | 2605088750 | 41950 | 41900 | 41950 | 41800 | 3261 |
| 572 | 20231121 | 110200 | 2468565300 | 41950 | 41900 | 41950 | 41900 | 1005 |
| 573 | 20231121 | 110100 | 2426455500 | 41900 | 41900 | 41950 | 41900 | 196 |
| 574 | 20231121 | 110000 | 2418240950 | 41900 | 41950 | 41950 | 41900 | 1007 |
| 575 | 20231121 | 105900 | 2376030450 | 41950 | 41950 | 41950 | 41900 | 637 |
| 576 | 20231121 | 105800 | 2349313100 | 41950 | 41950 | 41950 | 41900 | 56 |
| 577 | 20231121 | 105700 | 2346965600 | 41900 | 41950 | 42000 | 41900 | 364 |
| 578 | 20231121 | 105600 | 2331712750 | 41950 | 42000 | 42000 | 41950 | 244 |
| 579 | 20231121 | 105500 | 2321476900 | 42000 | 42000 | 42000 | 42000 | 88 |
| 580 | 20231121 | 105400 | 2317780900 | 42000 | 41950 | 42000 | 41950 | 563 |
| 581 | 20231121 | 105300 | 2294154800 | 41950 | 42000 | 42000 | 41950 | 69 |
| 582 | 20231121 | 105200 | 2291260000 | 41950 | 42000 | 42000 | 41950 | 215 |
| 583 | 20231121 | 105100 | 2282238850 | 42000 | 41950 | 42000 | 41950 | 90 |
| 584 | 20231121 | 105000 | 2278463150 | 41950 | 42050 | 42050 | 41950 | 220 |
| 585 | 20231121 | 104900 | 2269223250 | 42000 | 42050 | 42050 | 42000 | 310 |
| 586 | 20231121 | 104800 | 2256197400 | 42000 | 42000 | 42050 | 42000 | 319 |
| 587 | 20231121 | 104700 | 2242799350 | 42000 | 42000 | 42000 | 42000 | 166 |
| 588 | 20231121 | 104600 | 2235827350 | 42050 | 42000 | 42050 | 42000 | 139 |
| 589 | 20231121 | 104500 | 2229986050 | 42000 | 42000 | 42050 | 42000 | 49 |
| 590 | 20231121 | 104400 | 2227927850 | 42000 | 41950 | 42000 | 41950 | 1247 |
| 591 | 20231121 | 104300 | 2175564250 | 41950 | 41950 | 41950 | 41950 | 1299 |
| 592 | 20231121 | 104200 | 2121071200 | 41950 | 41950 | 41950 | 41950 | 235 |
| 593 | 20231121 | 104100 | 2111212950 | 41950 | 41950 | 42000 | 41950 | 232 |
| 594 | 20231121 | 104000 | 2101480500 | 41950 | 42000 | 42050 | 41950 | 340 |
| 595 | 20231121 | 103900 | 2087199450 | 42000 | 42050 | 42050 | 42000 | 166 |
| 596 | 20231121 | 103800 | 2080220800 | 42050 | 42050 | 42100 | 42050 | 389 |
| 597 | 20231121 | 103700 | 2063862100 | 42100 | 42050 | 42100 | 42050 | 25 |
| 598 | 20231121 | 103600 | 2062810750 | 42050 | 42050 | 42050 | 42050 | 309 |
| 599 | 20231121 | 103500 | 2049817300 | 42050 | 42100 | 42100 | 42050 | 43 |
| 600 | 20231121 | 103400 | 2048008400 | 42050 | 42050 | 42050 | 42050 | 3 |
| 601 | 20231121 | 103300 | 2047882250 | 42050 | 42050 | 42050 | 42050 | 104 |
| 602 | 20231121 | 103200 | 2043509050 | 42050 | 42050 | 42050 | 42050 | 694 |
| 603 | 20231121 | 103100 | 2014326350 | 42050 | 42000 | 42050 | 42000 | 759 |
| 604 | 20231121 | 103000 | 1982446750 | 41950 | 42000 | 42000 | 41950 | 6 |
| 605 | 20231121 | 102900 | 1982194900 | 42000 | 42000 | 42000 | 41950 | 38 |
| 606 | 20231121 | 102800 | 1980599050 | 42000 | 41900 | 42000 | 41900 | 332 |
| 607 | 20231121 | 102700 | 1966678100 | 41900 | 41950 | 41950 | 41900 | 523 |
| 608 | 20231121 | 102600 | 1944757850 | 41950 | 41950 | 41950 | 41950 | 87 |
| 609 | 20231121 | 102500 | 1941108200 | 41950 | 41950 | 41950 | 41950 | 5 |
| 610 | 20231121 | 102400 | 1940898450 | 41950 | 41950 | 42000 | 41950 | 369 |
| 611 | 20231121 | 102300 | 1925417550 | 41950 | 41950 | 41950 | 41950 | 46 |
| 612 | 20231121 | 102200 | 1923487850 | 41950 | 41900 | 42000 | 41900 | 297 |
| 613 | 20231121 | 102100 | 1911021900 | 41900 | 41950 | 41950 | 41900 | 799 |
| 614 | 20231121 | 102000 | 1877538350 | 41950 | 42000 | 42000 | 41950 | 82 |
| 615 | 20231121 | 101900 | 1874098250 | 42000 | 42000 | 42000 | 41950 | 50 |
| 616 | 20231121 | 101800 | 1871999450 | 42000 | 41950 | 42000 | 41950 | 149 |
| 617 | 20231121 | 101700 | 1865748750 | 41950 | 41950 | 41950 | 41950 | 5 |
| 618 | 20231121 | 101600 | 1865539000 | 41950 | 41950 | 41950 | 41950 | 203 |
| 619 | 20231121 | 101500 | 1857023150 | 41950 | 42000 | 42000 | 41950 | 281 |
| 620 | 20231121 | 101400 | 1845234850 | 42000 | 42000 | 42000 | 42000 | 318 |
| 621 | 20231121 | 101300 | 1831878850 | 41950 | 42000 | 42000 | 41950 | 825 |
| 622 | 20231121 | 101200 | 1797231250 | 42000 | 42000 | 42000 | 42000 | 27 |
| 623 | 20231121 | 101100 | 1796097250 | 42000 | 42000 | 42000 | 42000 | 207 |
| 624 | 20231121 | 101000 | 1787403250 | 42000 | 42050 | 42050 | 42000 | 240 |
| 625 | 20231121 | 100900 | 1777320750 | 42050 | 42050 | 42050 | 42000 | 252 |
| 626 | 20231121 | 100800 | 1766725500 | 42050 | 42050 | 42050 | 42050 | 81 |
| 627 | 20231121 | 100700 | 1763319450 | 42050 | 42050 | 42050 | 42050 | 65 |
| 628 | 20231121 | 100600 | 1760586200 | 42050 | 42050 | 42050 | 42050 | 2 |
| 629 | 20231121 | 100500 | 1760502100 | 42100 | 42050 | 42100 | 42050 | 315 |
| 630 | 20231121 | 100400 | 1747243450 | 42050 | 42000 | 42050 | 42000 | 62 |
| 631 | 20231121 | 100300 | 1744637550 | 42050 | 42000 | 42050 | 42000 | 127 |
| 632 | 20231121 | 100200 | 1739301100 | 42050 | 42000 | 42050 | 41950 | 174 |
| 633 | 20231121 | 100100 | 1731994700 | 42050 | 42050 | 42050 | 42000 | 188 |
| 634 | 20231121 | 100000 | 1724097050 | 42050 | 41950 | 42050 | 41950 | 719 |
| 635 | 20231121 | 095900 | 1693896400 | 41950 | 41950 | 41950 | 41900 | 95 |
| 636 | 20231121 | 095800 | 1689912150 | 41950 | 41950 | 41950 | 41900 | 326 |
| 637 | 20231121 | 095700 | 1676245250 | 41950 | 41950 | 42000 | 41950 | 723 |
| 638 | 20231121 | 095600 | 1645915250 | 41950 | 42000 | 42000 | 41950 | 264 |
| 639 | 20231121 | 095500 | 1634835450 | 42000 | 41950 | 42000 | 41950 | 709 |
| 640 | 20231121 | 095400 | 1605092800 | 41950 | 41950 | 42000 | 41950 | 86 |
| 641 | 20231121 | 095300 | 1601484950 | 41950 | 41950 | 41950 | 41950 | 50 |
| 642 | 20231121 | 095200 | 1599387450 | 41950 | 41950 | 41950 | 41950 | 79 |
| 643 | 20231121 | 095100 | 1596073400 | 41950 | 42000 | 42000 | 41950 | 774 |
| 644 | 20231121 | 095000 | 1563600550 | 42000 | 41900 | 42000 | 41900 | 411 |
| 645 | 20231121 | 094900 | 1546350850 | 41900 | 41900 | 41950 | 41900 | 182 |
| 646 | 20231121 | 094800 | 1538724900 | 41900 | 41950 | 41950 | 41900 | 20 |
| 647 | 20231121 | 094700 | 1537886400 | 41950 | 41850 | 41950 | 41800 | 688 |
| 648 | 20231121 | 094600 | 1509093050 | 41850 | 41900 | 41900 | 41850 | 448 |
| 649 | 20231121 | 094500 | 1490322350 | 41900 | 41900 | 41900 | 41900 | 67 |
| 650 | 20231121 | 094400 | 1487515050 | 41950 | 41950 | 41950 | 41900 | 112 |
| 651 | 20231121 | 094300 | 1482821650 | 41950 | 42000 | 42000 | 41950 | 211 |
| 652 | 20231121 | 094200 | 1473968000 | 42000 | 41950 | 42000 | 41950 | 393 |
| 653 | 20231121 | 094100 | 1457481500 | 42000 | 42000 | 42000 | 42000 | 341 |
| 654 | 20231121 | 094000 | 1443159500 | 42050 | 42100 | 42100 | 42050 | 601 |
| 655 | 20231121 | 093900 | 1417881150 | 42100 | 42100 | 42100 | 42100 | 107 |
| 656 | 20231121 | 093800 | 1413376450 | 42150 | 42150 | 42150 | 42100 | 24 |
| 657 | 20231121 | 093700 | 1412365350 | 42150 | 42150 | 42150 | 42050 | 665 |
| 658 | 20231121 | 093600 | 1384361300 | 42150 | 42100 | 42150 | 42100 | 230 |
| 659 | 20231121 | 093500 | 1374676950 | 42100 | 42150 | 42150 | 42050 | 795 |
| 660 | 20231121 | 093400 | 1341203000 | 42150 | 42150 | 42150 | 42100 | 842 |
| 661 | 20231121 | 093300 | 1305722000 | 42100 | 42150 | 42150 | 42100 | 235 |
| 662 | 20231121 | 093200 | 1295822600 | 42100 | 42100 | 42150 | 42100 | 477 |
| 663 | 20231121 | 093100 | 1275736750 | 42100 | 41950 | 42100 | 41950 | 1917 |
| 664 | 20231121 | 093000 | 1195163900 | 41950 | 41950 | 42000 | 41950 | 478 |
| 665 | 20231121 | 092900 | 1175111700 | 41950 | 41900 | 41950 | 41900 | 524 |
| 666 | 20231121 | 092800 | 1153141200 | 41800 | 41850 | 41900 | 41800 | 940 |
| 667 | 20231121 | 092700 | 1113816150 | 41850 | 41900 | 41900 | 41850 | 183 |
| 668 | 20231121 | 092600 | 1106157350 | 41850 | 41850 | 41850 | 41800 | 704 |
| 669 | 20231121 | 092500 | 1076717300 | 41850 | 41850 | 41850 | 41800 | 262 |
| 670 | 20231121 | 092400 | 1065752700 | 41850 | 41850 | 41850 | 41800 | 1303 |
| 671 | 20231121 | 092300 | 1011281750 | 41850 | 41850 | 41900 | 41850 | 274 |
| 672 | 20231121 | 092200 | 999813900 | 41850 | 41850 | 41850 | 41850 | 193 |
| 673 | 20231121 | 092100 | 991736850 | 41850 | 41800 | 41900 | 41800 | 626 |
| 674 | 20231121 | 092000 | 965528700 | 41850 | 41850 | 41850 | 41800 | 269 |
| 675 | 20231121 | 091900 | 954280850 | 41850 | 41850 | 41950 | 41850 | 373 |
| 676 | 20231121 | 091800 | 938667800 | 41950 | 42000 | 42000 | 41950 | 160 |
| 677 | 20231121 | 091700 | 931954100 | 42000 | 41850 | 42000 | 41850 | 477 |
| 678 | 20231121 | 091600 | 911947600 | 41850 | 41850 | 41950 | 41850 | 768 |
| 679 | 20231121 | 091500 | 879791250 | 41900 | 41800 | 41900 | 41750 | 513 |
| 680 | 20231121 | 091400 | 858346850 | 41800 | 41900 | 41900 | 41800 | 1864 |
| 681 | 20231121 | 091300 | 780372550 | 41900 | 41900 | 41950 | 41900 | 529 |
| 682 | 20231121 | 091200 | 758206850 | 41950 | 41900 | 42000 | 41850 | 1165 |
| 683 | 20231121 | 091100 | 709394450 | 41950 | 41950 | 42050 | 41950 | 821 |
| 684 | 20231121 | 091000 | 674913750 | 41950 | 41950 | 42000 | 41850 | 867 |
| 685 | 20231121 | 090900 | 638526400 | 41800 | 41850 | 41900 | 41750 | 1145 |
| 686 | 20231121 | 090800 | 590632400 | 41800 | 41750 | 41800 | 41750 | 677 |
| 687 | 20231121 | 090700 | 562344800 | 41750 | 41800 | 41800 | 41700 | 867 |
| 688 | 20231121 | 090600 | 526138700 | 41800 | 41800 | 41800 | 41750 | 1321 |
| 689 | 20231121 | 090500 | 470970650 | 41800 | 41750 | 41850 | 41700 | 846 |
| 690 | 20231121 | 090400 | 435630400 | 41750 | 41800 | 41850 | 41700 | 2075 |
| 691 | 20231121 | 090300 | 349007750 | 41750 | 42000 | 42000 | 41750 | 2765 |
| 692 | 20231121 | 090200 | 233007700 | 42000 | 42050 | 42100 | 42000 | 1710 |
| 693 | 20231121 | 090100 | 161129500 | 42050 | 42000 | 42100 | 42000 | 413 |
| 694 | 20231121 | 090000 | 143763200 | 42100 | 41950 | 42200 | 41900 | 3401 |