36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 200900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 3 | 20231121 | 200800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20231121 | 200700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20231121 | 200600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20231121 | 200500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20231121 | 200400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20231121 | 200300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20231121 | 200200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20231121 | 200100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20231121 | 200000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20231121 | 195900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20231121 | 195800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20231121 | 195700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20231121 | 195600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20231121 | 195500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20231121 | 195400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20231121 | 195300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20231121 | 195200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20231121 | 195100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20231121 | 195000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20231121 | 194900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20231121 | 194800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20231121 | 194700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20231121 | 194600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20231121 | 194500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20231121 | 194400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20231121 | 194300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20231121 | 194200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20231121 | 194100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20231121 | 194000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20231121 | 193900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 33 | 20231121 | 193800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20231121 | 193700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20231121 | 193600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20231121 | 193500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20231121 | 193400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20231121 | 193300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20231121 | 193200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20231121 | 193100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20231121 | 193000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20231121 | 192900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20231121 | 192800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20231121 | 192700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20231121 | 192600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20231121 | 192500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20231121 | 192400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20231121 | 192300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20231121 | 192200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20231121 | 192100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20231121 | 192000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20231121 | 191900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20231121 | 191800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20231121 | 191700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20231121 | 191600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20231121 | 191500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20231121 | 191400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20231121 | 191300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20231121 | 191200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20231121 | 191100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20231121 | 191000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20231121 | 190900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 63 | 20231121 | 190800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20231121 | 190700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20231121 | 190600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20231121 | 190500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20231121 | 190400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20231121 | 190300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20231121 | 190200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20231121 | 190100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20231121 | 190000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20231121 | 185900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20231121 | 185800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20231121 | 185700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20231121 | 185600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20231121 | 185500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20231121 | 185400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20231121 | 185300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20231121 | 185200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20231121 | 185100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20231121 | 185000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20231121 | 184900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20231121 | 184800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20231121 | 184700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20231121 | 184600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20231121 | 184500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20231121 | 184400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20231121 | 184300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20231121 | 184200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20231121 | 184100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20231121 | 184000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20231121 | 183900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 93 | 20231121 | 183800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20231121 | 183700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20231121 | 183600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20231121 | 183500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20231121 | 183400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20231121 | 183300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20231121 | 183200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20231121 | 183100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20231121 | 183000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20231121 | 182900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20231121 | 182800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20231121 | 182700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20231121 | 182600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20231121 | 182500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20231121 | 182400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20231121 | 182300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20231121 | 182200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20231121 | 182100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20231121 | 182000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20231121 | 181900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20231121 | 181800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20231121 | 181700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20231121 | 181600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20231121 | 181500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20231121 | 181400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20231121 | 181300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20231121 | 181200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20231121 | 181100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20231121 | 181000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20231121 | 180900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 123 | 20231121 | 180800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20231121 | 180700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20231121 | 180600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20231121 | 180500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20231121 | 180400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20231121 | 180300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20231121 | 180200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20231121 | 180100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20231121 | 180000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20231121 | 175900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20231121 | 175800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20231121 | 175700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20231121 | 175600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20231121 | 175500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20231121 | 175400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20231121 | 175300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20231121 | 175200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20231121 | 175100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20231121 | 175000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20231121 | 174900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20231121 | 174800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20231121 | 174700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20231121 | 174600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20231121 | 174500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20231121 | 174400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20231121 | 174300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20231121 | 174200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20231121 | 174100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20231121 | 174000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20231121 | 173900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 153 | 20231121 | 173800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20231121 | 173700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20231121 | 173600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20231121 | 173500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20231121 | 173400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20231121 | 173300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20231121 | 173200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20231121 | 173100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20231121 | 173000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20231121 | 172900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20231121 | 172800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20231121 | 172700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20231121 | 172600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20231121 | 172500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20231121 | 172400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20231121 | 172300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20231121 | 172200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20231121 | 172100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20231121 | 172000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20231121 | 171900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20231121 | 171800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20231121 | 171700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20231121 | 171600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20231121 | 171500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20231121 | 171400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20231121 | 171300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20231121 | 171200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20231121 | 171100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20231121 | 171000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20231121 | 170900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 183 | 20231121 | 170800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20231121 | 170700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20231121 | 170600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20231121 | 170500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20231121 | 170400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20231121 | 170300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20231121 | 170200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20231121 | 170100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20231121 | 170000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20231121 | 165900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20231121 | 165800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20231121 | 165700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20231121 | 165600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20231121 | 165500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20231121 | 165400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20231121 | 165300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20231121 | 165200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20231121 | 165100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20231121 | 165000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20231121 | 164900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20231121 | 164800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20231121 | 164700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20231121 | 164600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20231121 | 164500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20231121 | 164400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20231121 | 164300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20231121 | 164200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20231121 | 164100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20231121 | 164000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20231121 | 163900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 213 | 20231121 | 163800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20231121 | 163700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20231121 | 163600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20231121 | 163500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20231121 | 163400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20231121 | 163300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20231121 | 163200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20231121 | 163100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20231121 | 163000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20231121 | 162900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20231121 | 162800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20231121 | 162700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20231121 | 162600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20231121 | 162500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20231121 | 162400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20231121 | 162300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20231121 | 162200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20231121 | 162100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20231121 | 162000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20231121 | 161900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20231121 | 161800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20231121 | 161700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20231121 | 161600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20231121 | 161500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20231121 | 161400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 238 | 20231121 | 161300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 239 | 20231121 | 161200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 240 | 20231121 | 161100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 241 | 20231121 | 161000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 242 | 20231121 | 160900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 243 | 20231121 | 160800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 244 | 20231121 | 160700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 245 | 20231121 | 160600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 246 | 20231121 | 160500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 247 | 20231121 | 160400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 248 | 20231121 | 160300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 249 | 20231121 | 160200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 250 | 20231121 | 160100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 251 | 20231121 | 160000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 252 | 20231121 | 155900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 253 | 20231121 | 155800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 254 | 20231121 | 155700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 255 | 20231121 | 155600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 256 | 20231121 | 155500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 257 | 20231121 | 155400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 258 | 20231121 | 155300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 259 | 20231121 | 155200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 260 | 20231121 | 155100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 261 | 20231121 | 155000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 262 | 20231121 | 154900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 263 | 20231121 | 154800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 264 | 20231121 | 154700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 265 | 20231121 | 154600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 266 | 20231121 | 154500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 267 | 20231121 | 154400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 268 | 20231121 | 154300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 269 | 20231121 | 154200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 270 | 20231121 | 154100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 271 | 20231121 | 154000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 272 | 20231121 | 153900 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 273 | 20231121 | 153800 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 274 | 20231121 | 153700 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 275 | 20231121 | 153600 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 276 | 20231121 | 153500 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 277 | 20231121 | 153400 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 278 | 20231121 | 153300 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 279 | 20231121 | 153200 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 280 | 20231121 | 153100 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 281 | 20231121 | 153000 | 12523890400 | 48900 | 48900 | 48900 | 48900 | 5307 |
| 282 | 20231121 | 152900 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 283 | 20231121 | 152800 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 284 | 20231121 | 152700 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 285 | 20231121 | 152600 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 286 | 20231121 | 152500 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 287 | 20231121 | 152400 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 288 | 20231121 | 152300 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 289 | 20231121 | 152200 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 290 | 20231121 | 152100 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 291 | 20231121 | 152000 | 12264378100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 292 | 20231121 | 151900 | 12264378100 | 48900 | 48900 | 48900 | 48850 | 336 |
| 293 | 20231121 | 151800 | 12247958550 | 48850 | 48950 | 48950 | 48850 | 487 |
| 294 | 20231121 | 151700 | 12224138350 | 48950 | 48950 | 48950 | 48900 | 478 |
| 295 | 20231121 | 151600 | 12200741650 | 48900 | 48950 | 48950 | 48900 | 948 |
| 296 | 20231121 | 151500 | 12154340750 | 48950 | 49000 | 49000 | 48850 | 269 |
| 297 | 20231121 | 151400 | 12141172950 | 49000 | 48900 | 49000 | 48900 | 535 |
| 298 | 20231121 | 151300 | 12115005050 | 48900 | 48900 | 48950 | 48850 | 442 |
| 299 | 20231121 | 151200 | 12093395100 | 48950 | 49000 | 49000 | 48900 | 805 |
| 300 | 20231121 | 151100 | 12053982500 | 49000 | 48950 | 49000 | 48950 | 315 |
| 301 | 20231121 | 151000 | 12038551650 | 49000 | 48950 | 49000 | 48900 | 395 |
| 302 | 20231121 | 150900 | 12019215350 | 48950 | 48950 | 49000 | 48900 | 1227 |
| 303 | 20231121 | 150800 | 11959132800 | 48950 | 49000 | 49000 | 48950 | 687 |
| 304 | 20231121 | 150700 | 11925490000 | 49000 | 48950 | 49000 | 48950 | 747 |
| 305 | 20231121 | 150600 | 11888911000 | 48950 | 49000 | 49000 | 48900 | 622 |
| 306 | 20231121 | 150500 | 11858462200 | 49000 | 48950 | 49000 | 48950 | 417 |
| 307 | 20231121 | 150400 | 11838033100 | 48950 | 48900 | 49000 | 48900 | 896 |
| 308 | 20231121 | 150300 | 11794151450 | 48950 | 48950 | 49000 | 48900 | 1441 |
| 309 | 20231121 | 150200 | 11723614000 | 48950 | 48900 | 48950 | 48900 | 420 |
| 310 | 20231121 | 150100 | 11703061700 | 48950 | 48950 | 48950 | 48900 | 430 |
| 311 | 20231121 | 150000 | 11682016450 | 48950 | 48950 | 48950 | 48800 | 611 |
| 312 | 20231121 | 145900 | 11652115850 | 48850 | 48850 | 48950 | 48850 | 1151 |
| 313 | 20231121 | 145800 | 11595863100 | 48900 | 48850 | 48900 | 48850 | 421 |
| 314 | 20231121 | 145700 | 11575279650 | 48900 | 48900 | 48900 | 48850 | 514 |
| 315 | 20231121 | 145600 | 11550146300 | 48800 | 48900 | 48900 | 48800 | 509 |
| 316 | 20231121 | 145500 | 11525263600 | 48850 | 48900 | 48900 | 48850 | 777 |
| 317 | 20231121 | 145400 | 11487270750 | 48900 | 48900 | 48900 | 48800 | 348 |
| 318 | 20231121 | 145300 | 11470260950 | 48850 | 48900 | 48950 | 48850 | 610 |
| 319 | 20231121 | 145200 | 11440436450 | 48900 | 48900 | 48950 | 48850 | 519 |
| 320 | 20231121 | 145100 | 11415057100 | 48900 | 48950 | 48950 | 48800 | 446 |
| 321 | 20231121 | 145000 | 11393248900 | 48950 | 48900 | 48950 | 48850 | 611 |
| 322 | 20231121 | 144900 | 11363371650 | 48900 | 48850 | 48900 | 48800 | 829 |
| 323 | 20231121 | 144800 | 11322861900 | 48800 | 48850 | 48900 | 48800 | 378 |
| 324 | 20231121 | 144700 | 11304396550 | 48850 | 48800 | 48900 | 48750 | 480 |
| 325 | 20231121 | 144600 | 11280955550 | 48800 | 48800 | 48800 | 48750 | 424 |
| 326 | 20231121 | 144500 | 11260264600 | 48750 | 48800 | 48800 | 48750 | 436 |
| 327 | 20231121 | 144400 | 11238990600 | 48750 | 48850 | 48850 | 48750 | 384 |
| 328 | 20231121 | 144300 | 11220242250 | 48850 | 48850 | 48850 | 48800 | 475 |
| 329 | 20231121 | 144200 | 11197042750 | 48800 | 48850 | 48850 | 48800 | 318 |
| 330 | 20231121 | 144100 | 11181508700 | 48800 | 48850 | 48900 | 48800 | 480 |
| 331 | 20231121 | 144000 | 11158056050 | 48850 | 48850 | 48850 | 48800 | 403 |
| 332 | 20231121 | 143900 | 11138370200 | 48850 | 48850 | 48850 | 48750 | 516 |
| 333 | 20231121 | 143800 | 11113181400 | 48850 | 48800 | 48850 | 48800 | 948 |
| 334 | 20231121 | 143700 | 11066907100 | 48800 | 48850 | 48850 | 48800 | 447 |
| 335 | 20231121 | 143600 | 11045076950 | 48850 | 48850 | 48900 | 48800 | 437 |
| 336 | 20231121 | 143500 | 11023729750 | 48850 | 48950 | 48950 | 48800 | 610 |
| 337 | 20231121 | 143400 | 10993912600 | 48950 | 48950 | 48950 | 48900 | 432 |
| 338 | 20231121 | 143300 | 10972774400 | 48950 | 48900 | 48950 | 48850 | 545 |
| 339 | 20231121 | 143200 | 10946115300 | 48950 | 49000 | 49000 | 48900 | 1909 |
| 340 | 20231121 | 143100 | 10852604850 | 48950 | 49000 | 49000 | 48950 | 476 |
| 341 | 20231121 | 143000 | 10829291300 | 48950 | 48950 | 49000 | 48900 | 392 |
| 342 | 20231121 | 142900 | 10810090250 | 48900 | 48950 | 48950 | 48900 | 876 |
| 343 | 20231121 | 142800 | 10767210950 | 48950 | 48950 | 48950 | 48900 | 221 |
| 344 | 20231121 | 142700 | 10756393850 | 48950 | 48950 | 49000 | 48800 | 1620 |
| 345 | 20231121 | 142600 | 10677117000 | 48950 | 49000 | 49000 | 48900 | 1872 |
| 346 | 20231121 | 142500 | 10585482000 | 49000 | 49000 | 49000 | 48950 | 256 |
| 347 | 20231121 | 142400 | 10572945200 | 48950 | 49000 | 49000 | 48800 | 3498 |
| 348 | 20231121 | 142300 | 10401731850 | 48950 | 49000 | 49000 | 48950 | 398 |
| 349 | 20231121 | 142200 | 10382230650 | 49000 | 49000 | 49000 | 48950 | 554 |
| 350 | 20231121 | 142100 | 10355095250 | 49000 | 48950 | 49000 | 48950 | 265 |
| 351 | 20231121 | 142000 | 10342110650 | 49000 | 49000 | 49000 | 48950 | 311 |
| 352 | 20231121 | 141900 | 10326873200 | 49000 | 49000 | 49050 | 48950 | 1300 |
| 353 | 20231121 | 141800 | 10263171550 | 49050 | 49050 | 49050 | 49000 | 407 |
| 354 | 20231121 | 141700 | 10243212350 | 49050 | 49050 | 49100 | 49000 | 436 |
| 355 | 20231121 | 141600 | 10221827550 | 49050 | 49050 | 49100 | 49000 | 386 |
| 356 | 20231121 | 141500 | 10202891200 | 49050 | 49050 | 49050 | 49000 | 394 |
| 357 | 20231121 | 141400 | 10183569700 | 49050 | 49050 | 49050 | 49000 | 377 |
| 358 | 20231121 | 141300 | 10165082800 | 49050 | 49050 | 49100 | 49000 | 881 |
| 359 | 20231121 | 141200 | 10121864050 | 49050 | 49050 | 49050 | 49000 | 361 |
| 360 | 20231121 | 141100 | 10104160900 | 49050 | 49050 | 49050 | 49000 | 351 |
| 361 | 20231121 | 141000 | 10086945200 | 49050 | 49000 | 49050 | 48950 | 319 |
| 362 | 20231121 | 140900 | 10071303800 | 49000 | 49050 | 49050 | 48950 | 490 |
| 363 | 20231121 | 140800 | 10047285300 | 49050 | 49050 | 49050 | 49000 | 321 |
| 364 | 20231121 | 140700 | 10031542300 | 49000 | 49050 | 49100 | 49000 | 1722 |
| 365 | 20231121 | 140600 | 9947065500 | 49050 | 48950 | 49100 | 48900 | 9901 |
| 366 | 20231121 | 140500 | 9461756850 | 48950 | 49000 | 49000 | 48950 | 390 |
| 367 | 20231121 | 140400 | 9442656950 | 48950 | 48950 | 49000 | 48900 | 309 |
| 368 | 20231121 | 140300 | 9427528200 | 48950 | 49000 | 49000 | 48950 | 821 |
| 369 | 20231121 | 140200 | 9387322600 | 49000 | 48950 | 49000 | 48900 | 676 |
| 370 | 20231121 | 140100 | 9354216600 | 48950 | 48950 | 48950 | 48900 | 482 |
| 371 | 20231121 | 140000 | 9330624250 | 48950 | 48950 | 49000 | 48900 | 486 |
| 372 | 20231121 | 135900 | 9306826950 | 48950 | 48900 | 49000 | 48850 | 4014 |
| 373 | 20231121 | 135800 | 9110249900 | 48900 | 48900 | 48900 | 48850 | 814 |
| 374 | 20231121 | 135700 | 9070445500 | 48900 | 48850 | 48900 | 48800 | 342 |
| 375 | 20231121 | 135600 | 9053732400 | 48850 | 48850 | 48850 | 48800 | 577 |
| 376 | 20231121 | 135500 | 9025555550 | 48850 | 48850 | 48900 | 48800 | 793 |
| 377 | 20231121 | 135400 | 8986803000 | 48850 | 48850 | 48850 | 48800 | 428 |
| 378 | 20231121 | 135300 | 8965897350 | 48850 | 48850 | 48850 | 48800 | 411 |
| 379 | 20231121 | 135200 | 8945823800 | 48850 | 48850 | 48850 | 48750 | 775 |
| 380 | 20231121 | 135100 | 8907976300 | 48850 | 48800 | 48850 | 48750 | 365 |
| 381 | 20231121 | 135000 | 8890153300 | 48800 | 48800 | 48850 | 48750 | 508 |
| 382 | 20231121 | 134900 | 8865353050 | 48800 | 48800 | 48850 | 48750 | 496 |
| 383 | 20231121 | 134800 | 8841149200 | 48750 | 48750 | 48800 | 48750 | 476 |
| 384 | 20231121 | 134700 | 8817920800 | 48800 | 48850 | 48850 | 48750 | 854 |
| 385 | 20231121 | 134600 | 8776234600 | 48850 | 48800 | 48850 | 48750 | 545 |
| 386 | 20231121 | 134500 | 8749633250 | 48750 | 48800 | 48850 | 48750 | 523 |
| 387 | 20231121 | 134400 | 8724104000 | 48850 | 48850 | 48850 | 48800 | 341 |
| 388 | 20231121 | 134300 | 8707449400 | 48800 | 48800 | 48850 | 48750 | 282 |
| 389 | 20231121 | 134200 | 8693684750 | 48800 | 48800 | 48850 | 48750 | 360 |
| 390 | 20231121 | 134100 | 8676116850 | 48800 | 48800 | 48800 | 48700 | 392 |
| 391 | 20231121 | 134000 | 8656993000 | 48800 | 48850 | 48850 | 48800 | 546 |
| 392 | 20231121 | 133900 | 8630341650 | 48850 | 48700 | 48850 | 48700 | 2658 |
| 393 | 20231121 | 133800 | 8500715400 | 48700 | 48650 | 48750 | 48600 | 2913 |
| 394 | 20231121 | 133700 | 8358932650 | 48650 | 48650 | 48650 | 48600 | 309 |
| 395 | 20231121 | 133600 | 8343900950 | 48650 | 48700 | 48700 | 48650 | 830 |
| 396 | 20231121 | 133500 | 8303508950 | 48700 | 48650 | 48700 | 48650 | 774 |
| 397 | 20231121 | 133400 | 8265826000 | 48700 | 48700 | 48700 | 48650 | 302 |
| 398 | 20231121 | 133300 | 8251119700 | 48700 | 48600 | 48700 | 48600 | 2623 |
| 399 | 20231121 | 133200 | 8123512550 | 48600 | 48600 | 48600 | 48600 | 299 |
| 400 | 20231121 | 133100 | 8108981150 | 48600 | 48600 | 48600 | 48550 | 361 |
| 401 | 20231121 | 133000 | 8091436800 | 48600 | 48550 | 48600 | 48550 | 390 |
| 402 | 20231121 | 132900 | 8072486000 | 48550 | 48550 | 48600 | 48500 | 557 |
| 403 | 20231121 | 132800 | 8045440700 | 48600 | 48500 | 48600 | 48500 | 457 |
| 404 | 20231121 | 132700 | 8023254100 | 48500 | 48500 | 48550 | 48450 | 373 |
| 405 | 20231121 | 132600 | 8005158350 | 48500 | 48450 | 48550 | 48450 | 1556 |
| 406 | 20231121 | 132500 | 7929675700 | 48450 | 48450 | 48450 | 48400 | 537 |
| 407 | 20231121 | 132400 | 7903675800 | 48400 | 48400 | 48400 | 48350 | 430 |
| 408 | 20231121 | 132300 | 7882865350 | 48400 | 48450 | 48450 | 48300 | 213 |
| 409 | 20231121 | 132200 | 7872554600 | 48400 | 48450 | 48500 | 48300 | 490 |
| 410 | 20231121 | 132100 | 7848839550 | 48500 | 48500 | 48500 | 48400 | 492 |
| 411 | 20231121 | 132000 | 7824992850 | 48500 | 48500 | 48500 | 48500 | 189 |
| 412 | 20231121 | 131900 | 7815826350 | 48500 | 48500 | 48500 | 48450 | 325 |
| 413 | 20231121 | 131800 | 7800064900 | 48500 | 48500 | 48500 | 48450 | 430 |
| 414 | 20231121 | 131700 | 7779210900 | 48450 | 48550 | 48550 | 48450 | 742 |
| 415 | 20231121 | 131600 | 7743218900 | 48500 | 48550 | 48550 | 48500 | 127 |
| 416 | 20231121 | 131500 | 7737053750 | 48550 | 48550 | 48550 | 48500 | 316 |
| 417 | 20231121 | 131400 | 7721712500 | 48500 | 48550 | 48600 | 48500 | 2499 |
| 418 | 20231121 | 131300 | 7600298850 | 48550 | 48550 | 48600 | 48500 | 1225 |
| 419 | 20231121 | 131200 | 7540825550 | 48550 | 48500 | 48550 | 48450 | 2666 |
| 420 | 20231121 | 131100 | 7411528600 | 48500 | 48500 | 48500 | 48450 | 128 |
| 421 | 20231121 | 131000 | 7405322850 | 48500 | 48400 | 48500 | 48350 | 2523 |
| 422 | 20231121 | 130900 | 7283147450 | 48400 | 48400 | 48400 | 48350 | 208 |
| 423 | 20231121 | 130800 | 7273081000 | 48400 | 48400 | 48450 | 48350 | 205 |
| 424 | 20231121 | 130700 | 7263158800 | 48450 | 48300 | 48450 | 48300 | 2584 |
| 425 | 20231121 | 130600 | 7138092300 | 48300 | 48350 | 48350 | 48300 | 144 |
| 426 | 20231121 | 130500 | 7131131150 | 48350 | 48350 | 48350 | 48350 | 295 |
| 427 | 20231121 | 130400 | 7116867900 | 48350 | 48350 | 48350 | 48300 | 70 |
| 428 | 20231121 | 130300 | 7113483850 | 48350 | 48300 | 48350 | 48300 | 76 |
| 429 | 20231121 | 130200 | 7109810350 | 48350 | 48300 | 48350 | 48300 | 208 |
| 430 | 20231121 | 130100 | 7099758400 | 48350 | 48350 | 48350 | 48300 | 144 |
| 431 | 20231121 | 130000 | 7092800600 | 48350 | 48300 | 48350 | 48250 | 1110 |
| 432 | 20231121 | 125900 | 7039146650 | 48300 | 48300 | 48300 | 48250 | 263 |
| 433 | 20231121 | 125800 | 7026450200 | 48300 | 48300 | 48300 | 48250 | 43 |
| 434 | 20231121 | 125700 | 7024374000 | 48300 | 48300 | 48300 | 48200 | 184 |
| 435 | 20231121 | 125600 | 7015494800 | 48300 | 48300 | 48300 | 48250 | 330 |
| 436 | 20231121 | 125500 | 6999557450 | 48300 | 48250 | 48300 | 48250 | 103 |
| 437 | 20231121 | 125400 | 6994583000 | 48300 | 48300 | 48300 | 48250 | 192 |
| 438 | 20231121 | 125300 | 6985311350 | 48300 | 48250 | 48300 | 48250 | 194 |
| 439 | 20231121 | 125200 | 6975948600 | 48250 | 48300 | 48300 | 48250 | 160 |
| 440 | 20231121 | 125100 | 6968221250 | 48300 | 48300 | 48300 | 48250 | 177 |
| 441 | 20231121 | 125000 | 6959672250 | 48300 | 48300 | 48300 | 48250 | 102 |
| 442 | 20231121 | 124900 | 6954746550 | 48300 | 48300 | 48300 | 48250 | 161 |
| 443 | 20231121 | 124800 | 6946971150 | 48300 | 48250 | 48300 | 48250 | 149 |
| 444 | 20231121 | 124700 | 6939774950 | 48300 | 48300 | 48300 | 48250 | 131 |
| 445 | 20231121 | 124600 | 6933448650 | 48250 | 48250 | 48300 | 48250 | 235 |
| 446 | 20231121 | 124500 | 6922104200 | 48300 | 48300 | 48300 | 48250 | 231 |
| 447 | 20231121 | 124400 | 6910948100 | 48300 | 48300 | 48300 | 48250 | 101 |
| 448 | 20231121 | 124300 | 6906070400 | 48300 | 48300 | 48300 | 48250 | 88 |
| 449 | 20231121 | 124200 | 6901821700 | 48250 | 48300 | 48300 | 48250 | 174 |
| 450 | 20231121 | 124100 | 6893418300 | 48250 | 48250 | 48300 | 48250 | 82 |
| 451 | 20231121 | 124000 | 6889460150 | 48250 | 48350 | 48350 | 48250 | 316 |
| 452 | 20231121 | 123900 | 6874194050 | 48350 | 48350 | 48350 | 48300 | 284 |
| 453 | 20231121 | 123800 | 6860468950 | 48300 | 48300 | 48300 | 48250 | 91 |
| 454 | 20231121 | 123700 | 6856074950 | 48300 | 48350 | 48350 | 48300 | 99 |
| 455 | 20231121 | 123600 | 6851292300 | 48350 | 48350 | 48350 | 48250 | 838 |
| 456 | 20231121 | 123500 | 6810820700 | 48350 | 48350 | 48350 | 48300 | 154 |
| 457 | 20231121 | 123400 | 6803375800 | 48350 | 48350 | 48350 | 48300 | 231 |
| 458 | 20231121 | 123300 | 6792208850 | 48350 | 48350 | 48350 | 48300 | 162 |
| 459 | 20231121 | 123200 | 6784377150 | 48300 | 48350 | 48350 | 48300 | 148 |
| 460 | 20231121 | 123100 | 6777221600 | 48350 | 48350 | 48350 | 48300 | 371 |
| 461 | 20231121 | 123000 | 6759284200 | 48350 | 48350 | 48350 | 48300 | 126 |
| 462 | 20231121 | 122900 | 6753192150 | 48350 | 48350 | 48350 | 48300 | 178 |
| 463 | 20231121 | 122800 | 6744586500 | 48350 | 48350 | 48350 | 48300 | 495 |
| 464 | 20231121 | 122700 | 6720653650 | 48350 | 48300 | 48350 | 48300 | 127 |
| 465 | 20231121 | 122600 | 6714513650 | 48350 | 48350 | 48350 | 48300 | 210 |
| 466 | 20231121 | 122500 | 6704366600 | 48350 | 48350 | 48350 | 48300 | 157 |
| 467 | 20231121 | 122400 | 6696776350 | 48350 | 48350 | 48350 | 48300 | 196 |
| 468 | 20231121 | 122300 | 6687303900 | 48300 | 48350 | 48350 | 48300 | 205 |
| 469 | 20231121 | 122200 | 6677397200 | 48350 | 48350 | 48350 | 48300 | 241 |
| 470 | 20231121 | 122100 | 6665745700 | 48350 | 48350 | 48400 | 48300 | 341 |
| 471 | 20231121 | 122000 | 6649258350 | 48350 | 48350 | 48350 | 48300 | 107 |
| 472 | 20231121 | 121900 | 6644085900 | 48300 | 48350 | 48350 | 48300 | 95 |
| 473 | 20231121 | 121800 | 6639493800 | 48350 | 48350 | 48350 | 48300 | 215 |
| 474 | 20231121 | 121700 | 6629099350 | 48300 | 48350 | 48400 | 48300 | 110 |
| 475 | 20231121 | 121600 | 6623783200 | 48350 | 48400 | 48400 | 48300 | 287 |
| 476 | 20231121 | 121500 | 6609905850 | 48400 | 48300 | 48400 | 48300 | 1979 |
| 477 | 20231121 | 121400 | 6514246950 | 48250 | 48250 | 48300 | 48200 | 726 |
| 478 | 20231121 | 121300 | 6479217450 | 48300 | 48300 | 48300 | 48250 | 89 |
| 479 | 20231121 | 121200 | 6474919050 | 48300 | 48350 | 48350 | 48250 | 612 |
| 480 | 20231121 | 121100 | 6445352150 | 48350 | 48350 | 48350 | 48300 | 102 |
| 481 | 20231121 | 121000 | 6440421050 | 48350 | 48350 | 48350 | 48250 | 825 |
| 482 | 20231121 | 120900 | 6400563600 | 48350 | 48350 | 48350 | 48300 | 398 |
| 483 | 20231121 | 120800 | 6381320900 | 48350 | 48350 | 48350 | 48300 | 307 |
| 484 | 20231121 | 120700 | 6366477950 | 48350 | 48350 | 48350 | 48300 | 217 |
| 485 | 20231121 | 120600 | 6355986700 | 48350 | 48300 | 48350 | 48300 | 1961 |
| 486 | 20231121 | 120500 | 6261267400 | 48300 | 48300 | 48300 | 48250 | 283 |
| 487 | 20231121 | 120400 | 6247598750 | 48300 | 48300 | 48300 | 48250 | 329 |
| 488 | 20231121 | 120300 | 6231708550 | 48300 | 48300 | 48300 | 48250 | 241 |
| 489 | 20231121 | 120200 | 6220077300 | 48300 | 48250 | 48300 | 48250 | 485 |
| 490 | 20231121 | 120100 | 6196671550 | 48200 | 48250 | 48300 | 48200 | 348 |
| 491 | 20231121 | 120000 | 6179878100 | 48300 | 48150 | 48300 | 48150 | 5347 |
| 492 | 20231121 | 115900 | 5922048050 | 48150 | 48100 | 48200 | 48050 | 3207 |
| 493 | 20231121 | 115800 | 5767732100 | 48100 | 48100 | 48100 | 48050 | 291 |
| 494 | 20231121 | 115700 | 5753735700 | 48100 | 48100 | 48100 | 48050 | 168 |
| 495 | 20231121 | 115600 | 5745657200 | 48100 | 48050 | 48100 | 48050 | 93 |
| 496 | 20231121 | 115500 | 5741184150 | 48100 | 48050 | 48100 | 48050 | 209 |
| 497 | 20231121 | 115400 | 5731133800 | 48050 | 48000 | 48100 | 48000 | 232 |
| 498 | 20231121 | 115300 | 5719985500 | 48000 | 48050 | 48050 | 48000 | 1298 |
| 499 | 20231121 | 115200 | 5657623450 | 48050 | 48050 | 48050 | 48000 | 129 |
| 500 | 20231121 | 115100 | 5651425300 | 48050 | 48050 | 48050 | 48000 | 117 |
| 501 | 20231121 | 115000 | 5645804100 | 48050 | 48050 | 48050 | 48050 | 116 |
| 502 | 20231121 | 114900 | 5640230300 | 48050 | 48000 | 48050 | 47950 | 497 |
| 503 | 20231121 | 114800 | 5616375200 | 48000 | 48000 | 48000 | 48000 | 125 |
| 504 | 20231121 | 114700 | 5610375200 | 48000 | 48000 | 48000 | 47950 | 96 |
| 505 | 20231121 | 114600 | 5605767750 | 48000 | 47950 | 48000 | 47950 | 145 |
| 506 | 20231121 | 114500 | 5598808000 | 48000 | 47950 | 48000 | 47950 | 138 |
| 507 | 20231121 | 114400 | 5592185200 | 48000 | 48000 | 48000 | 47950 | 482 |
| 508 | 20231121 | 114300 | 5569066150 | 48000 | 48000 | 48000 | 47950 | 432 |
| 509 | 20231121 | 114200 | 5548330650 | 48000 | 48000 | 48000 | 47950 | 80 |
| 510 | 20231121 | 114100 | 5544491450 | 47950 | 48000 | 48000 | 47950 | 169 |
| 511 | 20231121 | 114000 | 5536379600 | 47950 | 48000 | 48000 | 47950 | 150 |
| 512 | 20231121 | 113900 | 5529180700 | 48000 | 48000 | 48000 | 47950 | 188 |
| 513 | 20231121 | 113800 | 5520159700 | 48000 | 48000 | 48000 | 47950 | 668 |
| 514 | 20231121 | 113700 | 5488096250 | 48000 | 48000 | 48000 | 47950 | 152 |
| 515 | 20231121 | 113600 | 5480800500 | 48000 | 47950 | 48000 | 47900 | 253 |
| 516 | 20231121 | 113500 | 5468669550 | 47900 | 47950 | 47950 | 47900 | 200 |
| 517 | 20231121 | 113400 | 5459079800 | 47950 | 47950 | 47950 | 47900 | 106 |
| 518 | 20231121 | 113300 | 5453997750 | 47950 | 47950 | 47950 | 47950 | 57 |
| 519 | 20231121 | 113200 | 5451264600 | 47950 | 47950 | 47950 | 47900 | 488 |
| 520 | 20231121 | 113100 | 5427876700 | 47900 | 47950 | 47950 | 47900 | 174 |
| 521 | 20231121 | 113000 | 5419533800 | 47950 | 47900 | 47950 | 47900 | 106 |
| 522 | 20231121 | 112900 | 5414452700 | 47950 | 47950 | 47950 | 47900 | 158 |
| 523 | 20231121 | 112800 | 5406878800 | 47950 | 47950 | 47950 | 47900 | 293 |
| 524 | 20231121 | 112700 | 5392830050 | 47950 | 47950 | 47950 | 47900 | 84 |
| 525 | 20231121 | 112600 | 5388802750 | 47950 | 47950 | 47950 | 47900 | 187 |
| 526 | 20231121 | 112500 | 5379837000 | 47900 | 47950 | 47950 | 47900 | 187 |
| 527 | 20231121 | 112400 | 5370870650 | 47950 | 47950 | 47950 | 47900 | 97 |
| 528 | 20231121 | 112300 | 5366219950 | 47950 | 47950 | 47950 | 47900 | 117 |
| 529 | 20231121 | 112200 | 5360611000 | 47950 | 47950 | 47950 | 47900 | 282 |
| 530 | 20231121 | 112100 | 5347090200 | 47950 | 47950 | 47950 | 47900 | 133 |
| 531 | 20231121 | 112000 | 5340713050 | 47950 | 47950 | 48000 | 47900 | 395 |
| 532 | 20231121 | 111900 | 5321775900 | 47950 | 47950 | 48000 | 47950 | 136 |
| 533 | 20231121 | 111800 | 5315250150 | 47900 | 47950 | 48000 | 47900 | 776 |
| 534 | 20231121 | 111700 | 5278038000 | 47950 | 47950 | 47950 | 47900 | 120 |
| 535 | 20231121 | 111600 | 5272284550 | 47950 | 47950 | 47950 | 47900 | 119 |
| 536 | 20231121 | 111500 | 5266579150 | 47950 | 47950 | 47950 | 47900 | 83 |
| 537 | 20231121 | 111400 | 5262600150 | 47950 | 47950 | 47950 | 47900 | 164 |
| 538 | 20231121 | 111300 | 5254736850 | 47950 | 47950 | 47950 | 47900 | 125 |
| 539 | 20231121 | 111200 | 5248743850 | 47950 | 47900 | 47950 | 47900 | 319 |
| 540 | 20231121 | 111100 | 5233460700 | 47950 | 47950 | 47950 | 47900 | 237 |
| 541 | 20231121 | 111000 | 5222097200 | 47950 | 47950 | 47950 | 47900 | 140 |
| 542 | 20231121 | 110900 | 5215386000 | 47950 | 47950 | 47950 | 47900 | 125 |
| 543 | 20231121 | 110800 | 5209394050 | 47950 | 47900 | 47950 | 47900 | 180 |
| 544 | 20231121 | 110700 | 5200764700 | 47950 | 47950 | 47950 | 47900 | 123 |
| 545 | 20231121 | 110600 | 5194870050 | 47900 | 47900 | 47950 | 47900 | 161 |
| 546 | 20231121 | 110500 | 5187153100 | 47900 | 47950 | 47950 | 47900 | 126 |
| 547 | 20231121 | 110400 | 5181113150 | 47900 | 47950 | 47950 | 47900 | 206 |
| 548 | 20231121 | 110300 | 5171237500 | 47950 | 47950 | 47950 | 47900 | 277 |
| 549 | 20231121 | 110200 | 5157965850 | 47950 | 47900 | 47950 | 47900 | 123 |
| 550 | 20231121 | 110100 | 5152070100 | 47900 | 47950 | 47950 | 47900 | 241 |
| 551 | 20231121 | 110000 | 5140518200 | 47900 | 47900 | 47950 | 47900 | 104 |
| 552 | 20231121 | 105900 | 5135533450 | 47950 | 47900 | 47950 | 47900 | 143 |
| 553 | 20231121 | 105800 | 5128677950 | 47900 | 47900 | 47950 | 47900 | 443 |
| 554 | 20231121 | 105700 | 5107450100 | 47950 | 47900 | 47950 | 47900 | 282 |
| 555 | 20231121 | 105600 | 5093929650 | 47900 | 47900 | 47950 | 47900 | 100 |
| 556 | 20231121 | 105500 | 5089135900 | 47900 | 47900 | 47950 | 47900 | 241 |
| 557 | 20231121 | 105400 | 5077587250 | 47950 | 47900 | 47950 | 47900 | 123 |
| 558 | 20231121 | 105300 | 5071691050 | 47900 | 47900 | 47950 | 47900 | 79 |
| 559 | 20231121 | 105200 | 5067903650 | 47950 | 47900 | 47950 | 47900 | 259 |
| 560 | 20231121 | 105100 | 5055486850 | 47950 | 47950 | 47950 | 47900 | 165 |
| 561 | 20231121 | 105000 | 5047576600 | 47950 | 47950 | 47950 | 47900 | 308 |
| 562 | 20231121 | 104900 | 5032819200 | 47950 | 47950 | 47950 | 47900 | 165 |
| 563 | 20231121 | 104800 | 5024908700 | 47950 | 47950 | 47950 | 47900 | 117 |
| 564 | 20231121 | 104700 | 5019299500 | 47950 | 47950 | 47950 | 47900 | 165 |
| 565 | 20231121 | 104600 | 5011387900 | 47950 | 47950 | 47950 | 47900 | 220 |
| 566 | 20231121 | 104500 | 5000839400 | 47950 | 47950 | 47950 | 47900 | 284 |
| 567 | 20231121 | 104400 | 4987231600 | 47950 | 47950 | 47950 | 47900 | 212 |
| 568 | 20231121 | 104300 | 4977071000 | 47900 | 47900 | 47950 | 47900 | 560 |
| 569 | 20231121 | 104200 | 4950244600 | 47900 | 47900 | 47900 | 47850 | 93 |
| 570 | 20231121 | 104100 | 4945790500 | 47900 | 47900 | 47900 | 47900 | 123 |
| 571 | 20231121 | 104000 | 4939898800 | 47850 | 47900 | 47900 | 47850 | 119 |
| 572 | 20231121 | 103900 | 4934199550 | 47900 | 47850 | 47900 | 47850 | 437 |
| 573 | 20231121 | 103800 | 4913268150 | 47900 | 47850 | 47900 | 47850 | 152 |
| 574 | 20231121 | 103700 | 4905988050 | 47900 | 47900 | 47900 | 47900 | 127 |
| 575 | 20231121 | 103600 | 4899904750 | 47900 | 47900 | 47900 | 47900 | 116 |
| 576 | 20231121 | 103500 | 4894348350 | 47850 | 47900 | 47900 | 47850 | 192 |
| 577 | 20231121 | 103400 | 4885152650 | 47900 | 47900 | 47900 | 47850 | 192 |
| 578 | 20231121 | 103300 | 4875955900 | 47900 | 47900 | 47900 | 47850 | 80 |
| 579 | 20231121 | 103200 | 4872124400 | 47900 | 47850 | 47900 | 47800 | 1326 |
| 580 | 20231121 | 103100 | 4808673150 | 47850 | 47850 | 47850 | 47800 | 460 |
| 581 | 20231121 | 103000 | 4786677650 | 47800 | 47850 | 47850 | 47800 | 176 |
| 582 | 20231121 | 102900 | 4778256500 | 47850 | 47850 | 47850 | 47800 | 299 |
| 583 | 20231121 | 102800 | 4763959250 | 47800 | 47800 | 47850 | 47800 | 158 |
| 584 | 20231121 | 102700 | 4756399900 | 47850 | 47800 | 47850 | 47750 | 1301 |
| 585 | 20231121 | 102600 | 4694204000 | 47800 | 47750 | 47800 | 47750 | 188 |
| 586 | 20231121 | 102500 | 4685223000 | 47800 | 47850 | 47850 | 47750 | 1091 |
| 587 | 20231121 | 102400 | 4633071750 | 47850 | 47850 | 47850 | 47800 | 326 |
| 588 | 20231121 | 102300 | 4617474650 | 47850 | 47850 | 47850 | 47800 | 143 |
| 589 | 20231121 | 102200 | 4610632700 | 47850 | 47800 | 47850 | 47750 | 209 |
| 590 | 20231121 | 102100 | 4600637250 | 47800 | 47800 | 47800 | 47750 | 368 |
| 591 | 20231121 | 102000 | 4583047300 | 47800 | 47750 | 47800 | 47750 | 162 |
| 592 | 20231121 | 101900 | 4575304350 | 47800 | 47800 | 47800 | 47750 | 213 |
| 593 | 20231121 | 101800 | 4565125250 | 47800 | 47800 | 47800 | 47750 | 1414 |
| 594 | 20231121 | 101700 | 4497536700 | 47800 | 47800 | 47800 | 47750 | 234 |
| 595 | 20231121 | 101600 | 4486354350 | 47800 | 47800 | 47800 | 47750 | 391 |
| 596 | 20231121 | 101500 | 4467677150 | 47800 | 47800 | 47800 | 47750 | 117 |
| 597 | 20231121 | 101400 | 4462085550 | 47750 | 47800 | 47800 | 47750 | 417 |
| 598 | 20231121 | 101300 | 4442165350 | 47750 | 47800 | 47800 | 47750 | 259 |
| 599 | 20231121 | 101200 | 4429791300 | 47800 | 47800 | 47800 | 47750 | 122 |
| 600 | 20231121 | 101100 | 4423961400 | 47800 | 47800 | 47800 | 47750 | 299 |
| 601 | 20231121 | 101000 | 4409675350 | 47800 | 47750 | 47800 | 47750 | 137 |
| 602 | 20231121 | 100900 | 4403127950 | 47750 | 47750 | 47800 | 47750 | 715 |
| 603 | 20231121 | 100800 | 4368980100 | 47800 | 47750 | 47800 | 47750 | 191 |
| 604 | 20231121 | 100700 | 4359852350 | 47800 | 47800 | 47800 | 47750 | 410 |
| 605 | 20231121 | 100600 | 4340261050 | 47800 | 47800 | 47800 | 47750 | 216 |
| 606 | 20231121 | 100500 | 4329939050 | 47800 | 47750 | 47800 | 47750 | 136 |
| 607 | 20231121 | 100400 | 4323439100 | 47800 | 47750 | 47800 | 47700 | 795 |
| 608 | 20231121 | 100300 | 4285477500 | 47750 | 47750 | 47750 | 47700 | 347 |
| 609 | 20231121 | 100200 | 4268917600 | 47750 | 47700 | 47750 | 47650 | 628 |
| 610 | 20231121 | 100100 | 4238963650 | 47700 | 47750 | 47750 | 47650 | 255 |
| 611 | 20231121 | 100000 | 4226800000 | 47750 | 47750 | 47750 | 47700 | 200 |
| 612 | 20231121 | 095900 | 4217254300 | 47750 | 47700 | 47750 | 47700 | 339 |
| 613 | 20231121 | 095800 | 4201077600 | 47750 | 47750 | 47750 | 47700 | 203 |
| 614 | 20231121 | 095700 | 4191385500 | 47750 | 47700 | 47750 | 47700 | 757 |
| 615 | 20231121 | 095600 | 4155261500 | 47700 | 47650 | 47700 | 47650 | 177 |
| 616 | 20231121 | 095500 | 4146822550 | 47650 | 47700 | 47700 | 47650 | 185 |
| 617 | 20231121 | 095400 | 4138000650 | 47700 | 47700 | 47750 | 47650 | 1968 |
| 618 | 20231121 | 095300 | 4044193650 | 47700 | 47750 | 47750 | 47700 | 197 |
| 619 | 20231121 | 095200 | 4034788700 | 47700 | 47750 | 47750 | 47700 | 264 |
| 620 | 20231121 | 095100 | 4022191850 | 47750 | 47850 | 47850 | 47700 | 878 |
| 621 | 20231121 | 095000 | 3980236000 | 47800 | 47850 | 47850 | 47800 | 1011 |
| 622 | 20231121 | 094900 | 3931875000 | 47850 | 47800 | 47850 | 47800 | 1015 |
| 623 | 20231121 | 094800 | 3883352800 | 47800 | 47800 | 47800 | 47750 | 444 |
| 624 | 20231121 | 094700 | 3862134700 | 47800 | 47850 | 47850 | 47700 | 1294 |
| 625 | 20231121 | 094600 | 3800297150 | 47850 | 47900 | 47900 | 47850 | 409 |
| 626 | 20231121 | 094500 | 3780722450 | 47900 | 47950 | 48000 | 47850 | 570 |
| 627 | 20231121 | 094400 | 3753411350 | 47950 | 48000 | 48000 | 47800 | 2795 |
| 628 | 20231121 | 094300 | 3619474200 | 48000 | 48000 | 48000 | 47950 | 425 |
| 629 | 20231121 | 094200 | 3599075200 | 48050 | 48050 | 48050 | 48000 | 292 |
| 630 | 20231121 | 094100 | 3585052800 | 48000 | 48000 | 48000 | 47950 | 853 |
| 631 | 20231121 | 094000 | 3544111400 | 48000 | 48000 | 48000 | 48000 | 1143 |
| 632 | 20231121 | 093900 | 3489247400 | 48000 | 48000 | 48000 | 47950 | 327 |
| 633 | 20231121 | 093800 | 3473557450 | 48000 | 48000 | 48000 | 47950 | 500 |
| 634 | 20231121 | 093700 | 3449564750 | 48000 | 47950 | 48000 | 47900 | 728 |
| 635 | 20231121 | 093600 | 3414669000 | 47950 | 47950 | 47950 | 47900 | 218 |
| 636 | 20231121 | 093500 | 3404217000 | 47950 | 47950 | 47950 | 47900 | 536 |
| 637 | 20231121 | 093400 | 3378517000 | 47950 | 48000 | 48000 | 47900 | 729 |
| 638 | 20231121 | 093300 | 3343554400 | 48000 | 47950 | 48000 | 47950 | 417 |
| 639 | 20231121 | 093200 | 3323541700 | 48000 | 48050 | 48050 | 47950 | 569 |
| 640 | 20231121 | 093100 | 3296230600 | 48050 | 47900 | 48050 | 47850 | 10737 |
| 641 | 20231121 | 093000 | 2781467750 | 47900 | 47900 | 47900 | 47850 | 1350 |
| 642 | 20231121 | 092900 | 2716831100 | 47900 | 47900 | 47900 | 47800 | 768 |
| 643 | 20231121 | 092800 | 2680074550 | 47900 | 47800 | 47900 | 47800 | 2841 |
| 644 | 20231121 | 092700 | 2544129200 | 47800 | 47800 | 47800 | 47750 | 651 |
| 645 | 20231121 | 092600 | 2513019200 | 47800 | 47850 | 47850 | 47750 | 470 |
| 646 | 20231121 | 092500 | 2490551700 | 47850 | 47900 | 47900 | 47800 | 773 |
| 647 | 20231121 | 092400 | 2453573350 | 47900 | 47850 | 47900 | 47800 | 2944 |
| 648 | 20231121 | 092300 | 2312646600 | 47850 | 47750 | 47900 | 47650 | 6075 |
| 649 | 20231121 | 092200 | 2022365800 | 47700 | 47600 | 47750 | 47550 | 5170 |
| 650 | 20231121 | 092100 | 1775843000 | 47650 | 47600 | 47700 | 47600 | 2718 |
| 651 | 20231121 | 092000 | 1646339500 | 47650 | 47500 | 47650 | 47450 | 3189 |
| 652 | 20231121 | 091900 | 1494684650 | 47500 | 47500 | 47500 | 47400 | 471 |
| 653 | 20231121 | 091800 | 1472315250 | 47550 | 47600 | 47600 | 47500 | 987 |
| 654 | 20231121 | 091700 | 1425369950 | 47600 | 47550 | 47650 | 47500 | 3463 |
| 655 | 20231121 | 091600 | 1260633050 | 47550 | 47350 | 47550 | 47350 | 2289 |
| 656 | 20231121 | 091500 | 1152017400 | 47350 | 47350 | 47400 | 47300 | 763 |
| 657 | 20231121 | 091400 | 1115898300 | 47400 | 47450 | 47500 | 47400 | 547 |
| 658 | 20231121 | 091300 | 1089958450 | 47500 | 47450 | 47500 | 47350 | 1722 |
| 659 | 20231121 | 091200 | 1008316850 | 47500 | 47300 | 47600 | 47300 | 4792 |
| 660 | 20231121 | 091100 | 780829500 | 47350 | 47300 | 47400 | 47300 | 3153 |
| 661 | 20231121 | 091000 | 631534500 | 47300 | 47200 | 47350 | 47200 | 1988 |
| 662 | 20231121 | 090900 | 537532650 | 47250 | 47150 | 47300 | 47100 | 2620 |
| 663 | 20231121 | 090800 | 413828800 | 47150 | 47150 | 47150 | 47050 | 106 |
| 664 | 20231121 | 090700 | 408831000 | 47150 | 47100 | 47200 | 47050 | 512 |
| 665 | 20231121 | 090600 | 384688100 | 47150 | 47200 | 47200 | 47100 | 1610 |
| 666 | 20231121 | 090500 | 308764500 | 47200 | 47150 | 47200 | 47150 | 567 |
| 667 | 20231121 | 090400 | 282004100 | 47150 | 47200 | 47200 | 47150 | 335 |
| 668 | 20231121 | 090300 | 266201650 | 47200 | 47150 | 47200 | 47150 | 715 |
| 669 | 20231121 | 090200 | 232482550 | 47150 | 47150 | 47200 | 47000 | 1566 |
| 670 | 20231121 | 090100 | 158604050 | 47150 | 47100 | 47150 | 46900 | 1262 |
| 671 | 20231121 | 090000 | 99208300 | 47000 | 46950 | 47150 | 46900 | 2090 |