36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 200900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 3 | 20231122 | 200800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231122 | 200700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231122 | 200600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231122 | 200500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231122 | 200400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231122 | 200300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231122 | 200200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231122 | 200100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231122 | 200000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231122 | 195900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231122 | 195800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231122 | 195700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231122 | 195600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231122 | 195500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231122 | 195400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231122 | 195300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231122 | 195200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231122 | 195100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231122 | 195000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231122 | 194900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231122 | 194800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231122 | 194700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231122 | 194600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231122 | 194500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231122 | 194400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231122 | 194300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231122 | 194200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231122 | 194100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231122 | 194000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231122 | 193900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 33 | 20231122 | 193800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231122 | 193700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231122 | 193600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231122 | 193500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231122 | 193400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231122 | 193300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231122 | 193200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231122 | 193100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231122 | 193000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231122 | 192900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231122 | 192800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231122 | 192700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231122 | 192600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231122 | 192500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231122 | 192400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231122 | 192300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231122 | 192200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231122 | 192100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231122 | 192000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231122 | 191900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231122 | 191800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231122 | 191700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231122 | 191600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231122 | 191500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231122 | 191400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231122 | 191300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231122 | 191200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231122 | 191100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231122 | 191000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231122 | 190900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 63 | 20231122 | 190800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231122 | 190700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231122 | 190600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231122 | 190500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231122 | 190400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231122 | 190300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231122 | 190200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231122 | 190100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231122 | 190000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231122 | 185900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231122 | 185800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231122 | 185700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231122 | 185600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231122 | 185500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231122 | 185400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231122 | 185300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231122 | 185200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231122 | 185100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231122 | 185000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231122 | 184900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231122 | 184800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231122 | 184700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231122 | 184600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231122 | 184500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231122 | 184400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231122 | 184300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231122 | 184200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231122 | 184100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231122 | 184000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231122 | 183900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 93 | 20231122 | 183800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231122 | 183700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231122 | 183600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231122 | 183500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231122 | 183400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231122 | 183300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231122 | 183200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231122 | 183100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231122 | 183000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231122 | 182900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231122 | 182800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231122 | 182700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231122 | 182600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231122 | 182500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231122 | 182400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231122 | 182300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231122 | 182200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231122 | 182100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231122 | 182000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231122 | 181900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231122 | 181800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231122 | 181700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231122 | 181600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231122 | 181500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231122 | 181400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231122 | 181300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231122 | 181200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231122 | 181100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231122 | 181000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231122 | 180900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 123 | 20231122 | 180800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231122 | 180700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231122 | 180600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231122 | 180500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231122 | 180400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231122 | 180300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231122 | 180200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231122 | 180100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231122 | 180000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231122 | 175900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231122 | 175800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231122 | 175700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231122 | 175600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231122 | 175500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231122 | 175400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231122 | 175300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231122 | 175200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231122 | 175100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231122 | 175000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231122 | 174900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231122 | 174800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231122 | 174700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231122 | 174600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231122 | 174500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231122 | 174400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231122 | 174300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231122 | 174200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231122 | 174100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231122 | 174000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231122 | 173900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 153 | 20231122 | 173800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231122 | 173700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231122 | 173600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231122 | 173500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231122 | 173400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231122 | 173300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231122 | 173200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231122 | 173100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231122 | 173000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231122 | 172900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231122 | 172800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231122 | 172700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231122 | 172600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231122 | 172500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231122 | 172400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231122 | 172300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231122 | 172200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231122 | 172100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231122 | 172000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231122 | 171900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231122 | 171800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231122 | 171700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231122 | 171600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231122 | 171500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231122 | 171400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231122 | 171300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231122 | 171200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231122 | 171100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231122 | 171000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231122 | 170900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 183 | 20231122 | 170800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231122 | 170700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231122 | 170600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231122 | 170500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231122 | 170400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231122 | 170300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231122 | 170200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231122 | 170100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231122 | 170000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231122 | 165900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231122 | 165800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231122 | 165700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231122 | 165600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231122 | 165500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231122 | 165400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231122 | 165300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231122 | 165200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231122 | 165100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231122 | 165000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231122 | 164900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231122 | 164800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231122 | 164700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231122 | 164600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231122 | 164500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231122 | 164400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231122 | 164300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231122 | 164200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231122 | 164100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231122 | 164000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231122 | 163900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 213 | 20231122 | 163800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231122 | 163700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231122 | 163600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231122 | 163500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231122 | 163400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231122 | 163300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231122 | 163200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231122 | 163100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231122 | 163000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231122 | 162900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231122 | 162800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231122 | 162700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231122 | 162600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231122 | 162500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231122 | 162400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231122 | 162300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231122 | 162200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231122 | 162100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231122 | 162000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231122 | 161900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231122 | 161800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231122 | 161700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231122 | 161600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231122 | 161500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231122 | 161400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231122 | 161300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231122 | 161200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231122 | 161100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231122 | 161000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231122 | 160900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 243 | 20231122 | 160800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231122 | 160700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231122 | 160600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231122 | 160500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231122 | 160400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231122 | 160300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231122 | 160200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231122 | 160100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231122 | 160000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231122 | 155900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231122 | 155800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231122 | 155700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231122 | 155600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231122 | 155500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231122 | 155400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231122 | 155300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231122 | 155200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231122 | 155100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231122 | 155000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231122 | 154900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231122 | 154800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231122 | 154700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231122 | 154600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231122 | 154500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231122 | 154400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231122 | 154300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231122 | 154200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231122 | 154100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231122 | 154000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231122 | 153900 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 273 | 20231122 | 153800 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231122 | 153700 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231122 | 153600 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231122 | 153500 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231122 | 153400 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231122 | 153300 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231122 | 153200 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231122 | 153100 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231122 | 153000 | 14803797350 | 46000 | 46000 | 46000 | 46000 | 3635 |
| 282 | 20231122 | 152900 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20231122 | 152800 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20231122 | 152700 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20231122 | 152600 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20231122 | 152500 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20231122 | 152400 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20231122 | 152300 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20231122 | 152200 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20231122 | 152100 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 291 | 20231122 | 152000 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20231122 | 151900 | 14636587350 | 46050 | 46050 | 46050 | 46050 | 1902 |
| 293 | 20231122 | 151800 | 14549000250 | 46050 | 46050 | 46050 | 46000 | 375 |
| 294 | 20231122 | 151700 | 14531746500 | 46050 | 46050 | 46050 | 46000 | 275 |
| 295 | 20231122 | 151600 | 14519088550 | 46000 | 45950 | 46050 | 45950 | 421 |
| 296 | 20231122 | 151500 | 14499727450 | 46000 | 46000 | 46000 | 45950 | 604 |
| 297 | 20231122 | 151400 | 14471959850 | 46000 | 46000 | 46000 | 45950 | 360 |
| 298 | 20231122 | 151300 | 14455403900 | 46000 | 46000 | 46000 | 45950 | 378 |
| 299 | 20231122 | 151200 | 14438021300 | 46000 | 46000 | 46000 | 46000 | 276 |
| 300 | 20231122 | 151100 | 14425325300 | 46000 | 46000 | 46000 | 45950 | 453 |
| 301 | 20231122 | 151000 | 14404492900 | 46000 | 45950 | 46000 | 45950 | 862 |
| 302 | 20231122 | 150900 | 14364846350 | 46000 | 45950 | 46000 | 45850 | 617 |
| 303 | 20231122 | 150800 | 14336497250 | 46000 | 46000 | 46000 | 45950 | 446 |
| 304 | 20231122 | 150700 | 14315984050 | 46000 | 46000 | 46000 | 45900 | 958 |
| 305 | 20231122 | 150600 | 14271982900 | 45950 | 45950 | 46000 | 45900 | 387 |
| 306 | 20231122 | 150500 | 14254191700 | 45950 | 45950 | 46000 | 45900 | 3779 |
| 307 | 20231122 | 150400 | 14080673200 | 45950 | 46000 | 46000 | 45900 | 722 |
| 308 | 20231122 | 150300 | 14047479750 | 46000 | 46000 | 46000 | 45900 | 820 |
| 309 | 20231122 | 150200 | 14009797600 | 46000 | 46000 | 46000 | 45950 | 883 |
| 310 | 20231122 | 150100 | 13969215000 | 46000 | 46000 | 46000 | 45950 | 564 |
| 311 | 20231122 | 150000 | 13943281600 | 46000 | 45950 | 46000 | 45900 | 871 |
| 312 | 20231122 | 145900 | 13903258250 | 45950 | 45950 | 46000 | 45900 | 954 |
| 313 | 20231122 | 145800 | 13859439600 | 45950 | 45900 | 45950 | 45900 | 1149 |
| 314 | 20231122 | 145700 | 13806654850 | 45900 | 45950 | 46000 | 45900 | 1236 |
| 315 | 20231122 | 145600 | 13749849550 | 45950 | 46000 | 46050 | 45900 | 1252 |
| 316 | 20231122 | 145500 | 13692312100 | 46050 | 46200 | 46200 | 46000 | 2571 |
| 317 | 20231122 | 145400 | 13573882250 | 46150 | 46200 | 46250 | 46100 | 1388 |
| 318 | 20231122 | 145300 | 13509770750 | 46200 | 46200 | 46200 | 46150 | 762 |
| 319 | 20231122 | 145200 | 13474575800 | 46200 | 46150 | 46200 | 46100 | 938 |
| 320 | 20231122 | 145100 | 13431260650 | 46150 | 46100 | 46200 | 46100 | 1038 |
| 321 | 20231122 | 145000 | 13383375150 | 46150 | 46100 | 46200 | 46050 | 2065 |
| 322 | 20231122 | 144900 | 13288141500 | 46150 | 46100 | 46150 | 46000 | 1223 |
| 323 | 20231122 | 144800 | 13231764850 | 46050 | 46050 | 46100 | 46050 | 1143 |
| 324 | 20231122 | 144700 | 13179089950 | 46100 | 46100 | 46100 | 46000 | 786 |
| 325 | 20231122 | 144600 | 13142885300 | 46100 | 46050 | 46150 | 46000 | 1196 |
| 326 | 20231122 | 144500 | 13087786500 | 46050 | 46100 | 46100 | 46000 | 1012 |
| 327 | 20231122 | 144400 | 13041199950 | 46100 | 46050 | 46100 | 46000 | 1308 |
| 328 | 20231122 | 144300 | 12980958200 | 46050 | 46050 | 46150 | 46050 | 1320 |
| 329 | 20231122 | 144200 | 12920123550 | 46100 | 46150 | 46150 | 46050 | 1159 |
| 330 | 20231122 | 144100 | 12866702950 | 46100 | 46100 | 46150 | 46050 | 944 |
| 331 | 20231122 | 144000 | 12823190450 | 46100 | 46150 | 46200 | 46050 | 2007 |
| 332 | 20231122 | 143900 | 12730612850 | 46150 | 46150 | 46200 | 46100 | 1088 |
| 333 | 20231122 | 143800 | 12680384150 | 46150 | 46250 | 46250 | 46100 | 857 |
| 334 | 20231122 | 143700 | 12640810950 | 46200 | 46200 | 46250 | 46150 | 1000 |
| 335 | 20231122 | 143600 | 12594585800 | 46250 | 46250 | 46300 | 46200 | 717 |
| 336 | 20231122 | 143500 | 12561434600 | 46250 | 46250 | 46250 | 46150 | 834 |
| 337 | 20231122 | 143400 | 12522882200 | 46300 | 46200 | 46300 | 46150 | 1857 |
| 338 | 20231122 | 143300 | 12437031800 | 46150 | 46250 | 46250 | 46150 | 666 |
| 339 | 20231122 | 143200 | 12406270500 | 46200 | 46250 | 46300 | 46200 | 1223 |
| 340 | 20231122 | 143100 | 12349699600 | 46250 | 46300 | 46350 | 46250 | 1002 |
| 341 | 20231122 | 143000 | 12303324800 | 46300 | 46200 | 46300 | 46150 | 773 |
| 342 | 20231122 | 142900 | 12267599450 | 46200 | 46200 | 46250 | 46150 | 1079 |
| 343 | 20231122 | 142800 | 12217732800 | 46200 | 46250 | 46300 | 46150 | 1108 |
| 344 | 20231122 | 142700 | 12166526400 | 46250 | 46350 | 46400 | 46200 | 1720 |
| 345 | 20231122 | 142600 | 12086918200 | 46350 | 46350 | 46400 | 46300 | 1076 |
| 346 | 20231122 | 142500 | 12037025750 | 46350 | 46400 | 46400 | 46300 | 773 |
| 347 | 20231122 | 142400 | 12001196350 | 46400 | 46350 | 46400 | 46300 | 1088 |
| 348 | 20231122 | 142300 | 11950780650 | 46350 | 46400 | 46450 | 46300 | 1762 |
| 349 | 20231122 | 142200 | 11869050400 | 46350 | 46350 | 46450 | 46300 | 1048 |
| 350 | 20231122 | 142100 | 11820445250 | 46350 | 46350 | 46450 | 46300 | 2141 |
| 351 | 20231122 | 142000 | 11721088250 | 46400 | 46300 | 46400 | 46300 | 1134 |
| 352 | 20231122 | 141900 | 11668532650 | 46350 | 46200 | 46350 | 46200 | 1918 |
| 353 | 20231122 | 141800 | 11579728200 | 46200 | 46050 | 46200 | 46000 | 1947 |
| 354 | 20231122 | 141700 | 11489991300 | 46000 | 46000 | 46050 | 45950 | 828 |
| 355 | 20231122 | 141600 | 11451912700 | 46000 | 46000 | 46050 | 45900 | 1704 |
| 356 | 20231122 | 141500 | 11373556750 | 46000 | 45950 | 46000 | 45900 | 1891 |
| 357 | 20231122 | 141400 | 11286600500 | 45950 | 46000 | 46000 | 45950 | 1034 |
| 358 | 20231122 | 141300 | 11239042850 | 45950 | 45950 | 46000 | 45900 | 911 |
| 359 | 20231122 | 141200 | 11197155050 | 46000 | 46000 | 46000 | 45950 | 873 |
| 360 | 20231122 | 141100 | 11157019300 | 46000 | 46000 | 46000 | 45950 | 1403 |
| 361 | 20231122 | 141000 | 11092496350 | 46000 | 46000 | 46000 | 45900 | 1964 |
| 362 | 20231122 | 140900 | 11002179150 | 45950 | 46000 | 46000 | 45950 | 870 |
| 363 | 20231122 | 140800 | 10962174400 | 46000 | 45950 | 46000 | 45900 | 1727 |
| 364 | 20231122 | 140700 | 10882813800 | 46000 | 46000 | 46050 | 45950 | 1917 |
| 365 | 20231122 | 140600 | 10794644450 | 45950 | 45950 | 46000 | 45950 | 588 |
| 366 | 20231122 | 140500 | 10767613150 | 46000 | 46000 | 46000 | 45950 | 1206 |
| 367 | 20231122 | 140400 | 10712151550 | 46000 | 46000 | 46050 | 45900 | 1849 |
| 368 | 20231122 | 140300 | 10627109900 | 45950 | 46000 | 46000 | 45900 | 676 |
| 369 | 20231122 | 140200 | 10596047550 | 45950 | 45900 | 46000 | 45850 | 709 |
| 370 | 20231122 | 140100 | 10563470600 | 45950 | 45950 | 46000 | 45900 | 1933 |
| 371 | 20231122 | 140000 | 10474605500 | 45950 | 45850 | 46000 | 45850 | 2506 |
| 372 | 20231122 | 135900 | 10359417300 | 45900 | 45900 | 45950 | 45850 | 1735 |
| 373 | 20231122 | 135800 | 10279841600 | 45950 | 45950 | 46000 | 45900 | 721 |
| 374 | 20231122 | 135700 | 10246702950 | 46000 | 45950 | 46000 | 45950 | 2234 |
| 375 | 20231122 | 135600 | 10143949350 | 46000 | 46000 | 46000 | 45950 | 1978 |
| 376 | 20231122 | 135500 | 10052977550 | 46000 | 45950 | 46000 | 45900 | 871 |
| 377 | 20231122 | 135400 | 10012934300 | 45950 | 45850 | 46000 | 45850 | 1241 |
| 378 | 20231122 | 135300 | 9955981800 | 45850 | 45900 | 45950 | 45850 | 465 |
| 379 | 20231122 | 135200 | 9934643900 | 45900 | 45850 | 45900 | 45850 | 499 |
| 380 | 20231122 | 135100 | 9911749850 | 45900 | 45900 | 45950 | 45850 | 444 |
| 381 | 20231122 | 135000 | 9891372850 | 45900 | 45900 | 45950 | 45900 | 583 |
| 382 | 20231122 | 134900 | 9864607750 | 45950 | 45950 | 46050 | 45900 | 1966 |
| 383 | 20231122 | 134800 | 9774174850 | 45950 | 45900 | 46000 | 45900 | 1154 |
| 384 | 20231122 | 134700 | 9721170400 | 45900 | 45900 | 45950 | 45900 | 379 |
| 385 | 20231122 | 134600 | 9703773900 | 45900 | 45900 | 45950 | 45900 | 655 |
| 386 | 20231122 | 134500 | 9673704350 | 45950 | 45800 | 45950 | 45800 | 597 |
| 387 | 20231122 | 134400 | 9646307650 | 45850 | 45850 | 45950 | 45800 | 670 |
| 388 | 20231122 | 134300 | 9615584750 | 45850 | 45850 | 45900 | 45800 | 751 |
| 389 | 20231122 | 134200 | 9581149750 | 45800 | 45850 | 45950 | 45750 | 637 |
| 390 | 20231122 | 134100 | 9551950550 | 45850 | 45750 | 45900 | 45750 | 1799 |
| 391 | 20231122 | 134000 | 9469472600 | 45800 | 45800 | 45800 | 45750 | 358 |
| 392 | 20231122 | 133900 | 9453087150 | 45800 | 45800 | 45800 | 45750 | 742 |
| 393 | 20231122 | 133800 | 9419127900 | 45800 | 45600 | 45800 | 45600 | 2104 |
| 394 | 20231122 | 133700 | 9322962400 | 45600 | 45600 | 45650 | 45550 | 678 |
| 395 | 20231122 | 133600 | 9292060850 | 45600 | 45600 | 45650 | 45550 | 597 |
| 396 | 20231122 | 133500 | 9264842250 | 45550 | 45550 | 45600 | 45550 | 690 |
| 397 | 20231122 | 133400 | 9233397200 | 45550 | 45500 | 45600 | 45500 | 538 |
| 398 | 20231122 | 133300 | 9208908450 | 45500 | 45500 | 45550 | 45450 | 676 |
| 399 | 20231122 | 133200 | 9178150400 | 45450 | 45450 | 45500 | 45450 | 312 |
| 400 | 20231122 | 133100 | 9163969000 | 45450 | 45450 | 45500 | 45450 | 593 |
| 401 | 20231122 | 133000 | 9137014400 | 45450 | 45500 | 45500 | 45450 | 499 |
| 402 | 20231122 | 132900 | 9114332350 | 45450 | 45550 | 45550 | 45450 | 538 |
| 403 | 20231122 | 132800 | 9089851650 | 45500 | 45450 | 45500 | 45450 | 693 |
| 404 | 20231122 | 132700 | 9058340850 | 45450 | 45500 | 45550 | 45450 | 719 |
| 405 | 20231122 | 132600 | 9025644250 | 45450 | 45500 | 45500 | 45450 | 1230 |
| 406 | 20231122 | 132500 | 8969725900 | 45500 | 45450 | 45550 | 45450 | 311 |
| 407 | 20231122 | 132400 | 8955584700 | 45450 | 45500 | 45500 | 45450 | 1039 |
| 408 | 20231122 | 132300 | 8908358100 | 45450 | 45450 | 45500 | 45450 | 729 |
| 409 | 20231122 | 132200 | 8875219050 | 45500 | 45550 | 45550 | 45450 | 441 |
| 410 | 20231122 | 132100 | 8855163250 | 45550 | 45450 | 45550 | 45450 | 1386 |
| 411 | 20231122 | 132000 | 8792105100 | 45450 | 45450 | 45500 | 45450 | 916 |
| 412 | 20231122 | 131900 | 8750466750 | 45450 | 45500 | 45500 | 45450 | 468 |
| 413 | 20231122 | 131800 | 8729193400 | 45450 | 45450 | 45500 | 45450 | 621 |
| 414 | 20231122 | 131700 | 8700963550 | 45450 | 45450 | 45500 | 45450 | 821 |
| 415 | 20231122 | 131600 | 8663640800 | 45500 | 45450 | 45500 | 45450 | 682 |
| 416 | 20231122 | 131500 | 8632642700 | 45450 | 45500 | 45550 | 45450 | 829 |
| 417 | 20231122 | 131400 | 8594940050 | 45550 | 45500 | 45550 | 45500 | 652 |
| 418 | 20231122 | 131300 | 8565271300 | 45500 | 45500 | 45550 | 45500 | 572 |
| 419 | 20231122 | 131200 | 8539244950 | 45500 | 45550 | 45550 | 45500 | 500 |
| 420 | 20231122 | 131100 | 8516489500 | 45550 | 45550 | 45550 | 45500 | 475 |
| 421 | 20231122 | 131000 | 8494876600 | 45500 | 45500 | 45550 | 45500 | 379 |
| 422 | 20231122 | 130900 | 8477629150 | 45550 | 45500 | 45550 | 45500 | 978 |
| 423 | 20231122 | 130800 | 8433125900 | 45550 | 45500 | 45550 | 45450 | 662 |
| 424 | 20231122 | 130700 | 8403010700 | 45500 | 45450 | 45500 | 45450 | 467 |
| 425 | 20231122 | 130600 | 8381774800 | 45500 | 45600 | 45650 | 45500 | 7814 |
| 426 | 20231122 | 130500 | 8026011000 | 45550 | 45600 | 45650 | 45550 | 877 |
| 427 | 20231122 | 130400 | 7986036750 | 45600 | 45600 | 45650 | 45600 | 691 |
| 428 | 20231122 | 130300 | 7954525850 | 45600 | 45650 | 45650 | 45600 | 471 |
| 429 | 20231122 | 130200 | 7933044150 | 45600 | 45600 | 45650 | 45600 | 447 |
| 430 | 20231122 | 130100 | 7912660750 | 45650 | 45600 | 45650 | 45600 | 345 |
| 431 | 20231122 | 130000 | 7896928500 | 45600 | 45550 | 45650 | 45550 | 333 |
| 432 | 20231122 | 125900 | 7881750300 | 45550 | 45550 | 45600 | 45550 | 357 |
| 433 | 20231122 | 125800 | 7865487550 | 45600 | 45600 | 45600 | 45550 | 645 |
| 434 | 20231122 | 125700 | 7836093150 | 45600 | 45650 | 45650 | 45550 | 447 |
| 435 | 20231122 | 125600 | 7815709150 | 45600 | 45600 | 45700 | 45550 | 250 |
| 436 | 20231122 | 125500 | 7804314900 | 45600 | 45650 | 45650 | 45600 | 1516 |
| 437 | 20231122 | 125400 | 7735177950 | 45650 | 45650 | 45700 | 45650 | 319 |
| 438 | 20231122 | 125300 | 7720615400 | 45700 | 45600 | 45700 | 45600 | 421 |
| 439 | 20231122 | 125200 | 7701399100 | 45600 | 45600 | 45650 | 45600 | 384 |
| 440 | 20231122 | 125100 | 7683875450 | 45600 | 45650 | 45700 | 45600 | 424 |
| 441 | 20231122 | 125000 | 7664514950 | 45650 | 45650 | 45700 | 45600 | 1333 |
| 442 | 20231122 | 124900 | 7603680600 | 45600 | 45600 | 45650 | 45600 | 475 |
| 443 | 20231122 | 124800 | 7582019250 | 45600 | 45600 | 45650 | 45550 | 410 |
| 444 | 20231122 | 124700 | 7563321150 | 45600 | 45550 | 45600 | 45550 | 443 |
| 445 | 20231122 | 124600 | 7543136350 | 45550 | 45600 | 45650 | 45550 | 2278 |
| 446 | 20231122 | 124500 | 7439210950 | 45650 | 45600 | 45650 | 45600 | 641 |
| 447 | 20231122 | 124400 | 7409976000 | 45600 | 45600 | 45650 | 45600 | 740 |
| 448 | 20231122 | 124300 | 7376230250 | 45650 | 45600 | 45650 | 45600 | 462 |
| 449 | 20231122 | 124200 | 7355157150 | 45650 | 45650 | 45700 | 45600 | 4203 |
| 450 | 20231122 | 124100 | 7163335500 | 45700 | 45750 | 45750 | 45650 | 1914 |
| 451 | 20231122 | 124000 | 7075890200 | 45700 | 45700 | 45750 | 45700 | 459 |
| 452 | 20231122 | 123900 | 7054908450 | 45700 | 45750 | 45800 | 45700 | 1782 |
| 453 | 20231122 | 123800 | 6973381500 | 45750 | 45800 | 45800 | 45750 | 301 |
| 454 | 20231122 | 123700 | 6959607550 | 45750 | 45800 | 45800 | 45750 | 845 |
| 455 | 20231122 | 123600 | 6920930700 | 45750 | 45750 | 45800 | 45750 | 580 |
| 456 | 20231122 | 123500 | 6894391250 | 45800 | 45850 | 45850 | 45750 | 2516 |
| 457 | 20231122 | 123400 | 6779169200 | 45850 | 45800 | 45850 | 45800 | 244 |
| 458 | 20231122 | 123300 | 6767991200 | 45800 | 45800 | 45850 | 45800 | 800 |
| 459 | 20231122 | 123200 | 6731350200 | 45800 | 45850 | 45850 | 45800 | 1077 |
| 460 | 20231122 | 123100 | 6682019250 | 45800 | 45850 | 45900 | 45800 | 5870 |
| 461 | 20231122 | 123000 | 6413031150 | 45850 | 45900 | 45900 | 45850 | 281 |
| 462 | 20231122 | 122900 | 6400146550 | 45900 | 45850 | 45900 | 45850 | 520 |
| 463 | 20231122 | 122800 | 6376292050 | 45900 | 45850 | 45900 | 45850 | 1295 |
| 464 | 20231122 | 122700 | 6316885300 | 45850 | 45850 | 45900 | 45850 | 473 |
| 465 | 20231122 | 122600 | 6295193850 | 45900 | 45850 | 45900 | 45850 | 149 |
| 466 | 20231122 | 122500 | 6288360350 | 45850 | 45900 | 45900 | 45850 | 628 |
| 467 | 20231122 | 122400 | 6259565600 | 45900 | 45900 | 45900 | 45850 | 908 |
| 468 | 20231122 | 122300 | 6217893200 | 45900 | 45900 | 45950 | 45900 | 281 |
| 469 | 20231122 | 122200 | 6204993250 | 45900 | 45900 | 45950 | 45900 | 290 |
| 470 | 20231122 | 122100 | 6191679750 | 45950 | 45900 | 45950 | 45900 | 77 |
| 471 | 20231122 | 122000 | 6188144150 | 45900 | 45950 | 45950 | 45900 | 347 |
| 472 | 20231122 | 121900 | 6172212250 | 45900 | 45950 | 46000 | 45900 | 516 |
| 473 | 20231122 | 121800 | 6148517800 | 45950 | 45950 | 46000 | 45950 | 226 |
| 474 | 20231122 | 121700 | 6138133050 | 46000 | 45900 | 46000 | 45900 | 391 |
| 475 | 20231122 | 121600 | 6120168400 | 45900 | 45950 | 45950 | 45900 | 222 |
| 476 | 20231122 | 121500 | 6109973600 | 45900 | 46000 | 46000 | 45900 | 353 |
| 477 | 20231122 | 121400 | 6093760800 | 46000 | 45900 | 46000 | 45900 | 557 |
| 478 | 20231122 | 121300 | 6068148750 | 45950 | 45900 | 45950 | 45900 | 328 |
| 479 | 20231122 | 121200 | 6053092550 | 45950 | 45950 | 45950 | 45900 | 1112 |
| 480 | 20231122 | 121100 | 6002049100 | 45900 | 45950 | 46000 | 45900 | 434 |
| 481 | 20231122 | 121000 | 5982109600 | 46000 | 45850 | 46000 | 45850 | 1212 |
| 482 | 20231122 | 120900 | 5926422200 | 45850 | 45900 | 45900 | 45850 | 204 |
| 483 | 20231122 | 120800 | 5917059550 | 45900 | 45950 | 45950 | 45850 | 531 |
| 484 | 20231122 | 120700 | 5892688050 | 45900 | 45900 | 45900 | 45900 | 175 |
| 485 | 20231122 | 120600 | 5884655550 | 45900 | 45850 | 45950 | 45850 | 157 |
| 486 | 20231122 | 120500 | 5877450500 | 45850 | 45850 | 45900 | 45850 | 784 |
| 487 | 20231122 | 120400 | 5841481850 | 45850 | 45850 | 45900 | 45850 | 353 |
| 488 | 20231122 | 120300 | 5825290950 | 45900 | 45850 | 45900 | 45850 | 467 |
| 489 | 20231122 | 120200 | 5803875150 | 45900 | 45850 | 45950 | 45850 | 208 |
| 490 | 20231122 | 120100 | 5794327900 | 45900 | 45900 | 45950 | 45850 | 430 |
| 491 | 20231122 | 120000 | 5774596000 | 45950 | 45950 | 45950 | 45900 | 643 |
| 492 | 20231122 | 115900 | 5745079400 | 45900 | 45900 | 45950 | 45900 | 162 |
| 493 | 20231122 | 115800 | 5737640050 | 45900 | 45900 | 45950 | 45900 | 474 |
| 494 | 20231122 | 115700 | 5715880800 | 45900 | 45900 | 45950 | 45900 | 244 |
| 495 | 20231122 | 115600 | 5704681100 | 45900 | 45900 | 45950 | 45900 | 384 |
| 496 | 20231122 | 115500 | 5687051550 | 45900 | 45900 | 45950 | 45900 | 71 |
| 497 | 20231122 | 115400 | 5683792100 | 45900 | 45900 | 45950 | 45900 | 613 |
| 498 | 20231122 | 115300 | 5655655200 | 45900 | 45900 | 45950 | 45900 | 381 |
| 499 | 20231122 | 115200 | 5638159800 | 45900 | 45900 | 45950 | 45900 | 328 |
| 500 | 20231122 | 115100 | 5623104400 | 45900 | 45900 | 45950 | 45900 | 305 |
| 501 | 20231122 | 115000 | 5609102400 | 45900 | 45950 | 45950 | 45900 | 200 |
| 502 | 20231122 | 114900 | 5599919650 | 45900 | 45950 | 45950 | 45900 | 414 |
| 503 | 20231122 | 114800 | 5580913750 | 45950 | 45900 | 45950 | 45900 | 384 |
| 504 | 20231122 | 114700 | 5563287800 | 45900 | 45950 | 45950 | 45900 | 344 |
| 505 | 20231122 | 114600 | 5547495800 | 45900 | 45950 | 45950 | 45900 | 541 |
| 506 | 20231122 | 114500 | 5522650300 | 45950 | 45900 | 45950 | 45900 | 203 |
| 507 | 20231122 | 114400 | 5513329800 | 45950 | 45900 | 45950 | 45900 | 735 |
| 508 | 20231122 | 114300 | 5479588000 | 45900 | 45950 | 45950 | 45900 | 827 |
| 509 | 20231122 | 114200 | 5441627850 | 45950 | 45900 | 45950 | 45900 | 129 |
| 510 | 20231122 | 114100 | 5435706400 | 45900 | 46000 | 46000 | 45900 | 327 |
| 511 | 20231122 | 114000 | 5420687550 | 45950 | 46000 | 46000 | 45950 | 505 |
| 512 | 20231122 | 113900 | 5397470500 | 45950 | 46000 | 46000 | 45950 | 432 |
| 513 | 20231122 | 113800 | 5377617600 | 45950 | 46000 | 46000 | 45950 | 628 |
| 514 | 20231122 | 113700 | 5348754450 | 46050 | 46000 | 46050 | 45950 | 519 |
| 515 | 20231122 | 113600 | 5324881150 | 45950 | 45950 | 46000 | 45950 | 412 |
| 516 | 20231122 | 113500 | 5305949500 | 45950 | 45900 | 45950 | 45900 | 1231 |
| 517 | 20231122 | 113400 | 5249417850 | 45950 | 45900 | 45950 | 45900 | 365 |
| 518 | 20231122 | 113300 | 5232660200 | 45950 | 45950 | 45950 | 45900 | 148 |
| 519 | 20231122 | 113200 | 5225866300 | 45950 | 45900 | 46000 | 45900 | 713 |
| 520 | 20231122 | 113100 | 5193114000 | 45950 | 45900 | 45950 | 45900 | 158 |
| 521 | 20231122 | 113000 | 5185860000 | 45900 | 45900 | 45950 | 45900 | 678 |
| 522 | 20231122 | 112900 | 5154739400 | 45950 | 45900 | 45950 | 45900 | 352 |
| 523 | 20231122 | 112800 | 5138574400 | 45900 | 45900 | 45950 | 45850 | 303 |
| 524 | 20231122 | 112700 | 5124665700 | 45900 | 45900 | 45950 | 45850 | 563 |
| 525 | 20231122 | 112600 | 5098829850 | 45900 | 45900 | 45950 | 45900 | 391 |
| 526 | 20231122 | 112500 | 5080882500 | 45900 | 45850 | 45900 | 45850 | 876 |
| 527 | 20231122 | 112400 | 5040686250 | 45850 | 45900 | 45900 | 45850 | 349 |
| 528 | 20231122 | 112300 | 5024683800 | 45900 | 45950 | 45950 | 45850 | 1019 |
| 529 | 20231122 | 112200 | 4977922150 | 45950 | 45900 | 45950 | 45850 | 606 |
| 530 | 20231122 | 112100 | 4950102800 | 45900 | 45900 | 45950 | 45900 | 514 |
| 531 | 20231122 | 112000 | 4926508550 | 45900 | 45950 | 45950 | 45900 | 1234 |
| 532 | 20231122 | 111900 | 4869863350 | 45900 | 46000 | 46000 | 45900 | 532 |
| 533 | 20231122 | 111800 | 4845421550 | 45950 | 46100 | 46100 | 45950 | 9938 |
| 534 | 20231122 | 111700 | 4388145550 | 46100 | 46150 | 46150 | 46050 | 1093 |
| 535 | 20231122 | 111600 | 4337759350 | 46100 | 46150 | 46150 | 46100 | 541 |
| 536 | 20231122 | 111500 | 4312815850 | 46200 | 46100 | 46200 | 46100 | 3490 |
| 537 | 20231122 | 111400 | 4151754000 | 46100 | 46150 | 46150 | 46100 | 833 |
| 538 | 20231122 | 111300 | 4113342100 | 46150 | 46150 | 46150 | 46100 | 331 |
| 539 | 20231122 | 111200 | 4098078700 | 46100 | 46150 | 46150 | 46100 | 584 |
| 540 | 20231122 | 111100 | 4071154800 | 46100 | 46100 | 46150 | 46100 | 418 |
| 541 | 20231122 | 111000 | 4051884500 | 46100 | 46100 | 46150 | 46100 | 734 |
| 542 | 20231122 | 110900 | 4018041850 | 46150 | 46150 | 46150 | 46100 | 410 |
| 543 | 20231122 | 110800 | 3999128400 | 46150 | 46100 | 46150 | 46100 | 206 |
| 544 | 20231122 | 110700 | 3989628750 | 46100 | 46200 | 46200 | 46100 | 558 |
| 545 | 20231122 | 110600 | 3963882700 | 46200 | 46200 | 46200 | 46150 | 785 |
| 546 | 20231122 | 110500 | 3927651000 | 46150 | 46200 | 46250 | 46150 | 1792 |
| 547 | 20231122 | 110400 | 3844878600 | 46200 | 46200 | 46250 | 46200 | 422 |
| 548 | 20231122 | 110300 | 3825373850 | 46200 | 46250 | 46250 | 46200 | 387 |
| 549 | 20231122 | 110200 | 3807490950 | 46250 | 46250 | 46250 | 46200 | 676 |
| 550 | 20231122 | 110100 | 3776243100 | 46250 | 46250 | 46250 | 46200 | 233 |
| 551 | 20231122 | 110000 | 3765473350 | 46200 | 46250 | 46250 | 46200 | 1011 |
| 552 | 20231122 | 105900 | 3718763100 | 46250 | 46250 | 46300 | 46250 | 1258 |
| 553 | 20231122 | 105800 | 3660580050 | 46300 | 46250 | 46300 | 46250 | 169 |
| 554 | 20231122 | 105700 | 3652759400 | 46250 | 46350 | 46350 | 46250 | 3464 |
| 555 | 20231122 | 105600 | 3492381600 | 46300 | 46350 | 46400 | 46300 | 2406 |
| 556 | 20231122 | 105500 | 3380877100 | 46400 | 46350 | 46400 | 46350 | 240 |
| 557 | 20231122 | 105400 | 3369749550 | 46400 | 46400 | 46400 | 46350 | 409 |
| 558 | 20231122 | 105300 | 3350790850 | 46400 | 46400 | 46450 | 46350 | 608 |
| 559 | 20231122 | 105200 | 3322592750 | 46400 | 46450 | 46450 | 46400 | 380 |
| 560 | 20231122 | 105100 | 3304958400 | 46450 | 46450 | 46450 | 46400 | 149 |
| 561 | 20231122 | 105000 | 3298043250 | 46400 | 46450 | 46450 | 46400 | 620 |
| 562 | 20231122 | 104900 | 3269259600 | 46400 | 46400 | 46450 | 46400 | 289 |
| 563 | 20231122 | 104800 | 3255847100 | 46450 | 46450 | 46450 | 46400 | 454 |
| 564 | 20231122 | 104700 | 3234779450 | 46400 | 46450 | 46450 | 46400 | 153 |
| 565 | 20231122 | 104600 | 3227678950 | 46400 | 46400 | 46450 | 46400 | 674 |
| 566 | 20231122 | 104500 | 3196402850 | 46400 | 46450 | 46500 | 46400 | 383 |
| 567 | 20231122 | 104400 | 3178617500 | 46450 | 46550 | 46550 | 46450 | 612 |
| 568 | 20231122 | 104300 | 3150162750 | 46500 | 46550 | 46600 | 46500 | 587 |
| 569 | 20231122 | 104200 | 3122836200 | 46550 | 46600 | 46600 | 46550 | 481 |
| 570 | 20231122 | 104100 | 3100432650 | 46550 | 46600 | 46600 | 46550 | 218 |
| 571 | 20231122 | 104000 | 3090282950 | 46600 | 46550 | 46600 | 46500 | 370 |
| 572 | 20231122 | 103900 | 3073064450 | 46500 | 46500 | 46600 | 46500 | 311 |
| 573 | 20231122 | 103800 | 3058590650 | 46550 | 46450 | 46550 | 46450 | 370 |
| 574 | 20231122 | 103700 | 3041387250 | 46500 | 46450 | 46500 | 46450 | 356 |
| 575 | 20231122 | 103600 | 3024843450 | 46450 | 46450 | 46500 | 46450 | 120 |
| 576 | 20231122 | 103500 | 3019268750 | 46450 | 46500 | 46500 | 46400 | 413 |
| 577 | 20231122 | 103400 | 3000089150 | 46500 | 46500 | 46500 | 46450 | 302 |
| 578 | 20231122 | 103300 | 2986059100 | 46450 | 46450 | 46500 | 46400 | 348 |
| 579 | 20231122 | 103200 | 2969898800 | 46400 | 46450 | 46450 | 46400 | 413 |
| 580 | 20231122 | 103100 | 2950718950 | 46450 | 46500 | 46550 | 46450 | 207 |
| 581 | 20231122 | 103000 | 2941094950 | 46550 | 46600 | 46600 | 46500 | 340 |
| 582 | 20231122 | 102900 | 2925281300 | 46500 | 46450 | 46500 | 46450 | 509 |
| 583 | 20231122 | 102800 | 2901624700 | 46450 | 46500 | 46500 | 46450 | 527 |
| 584 | 20231122 | 102700 | 2877138650 | 46500 | 46450 | 46550 | 46400 | 299 |
| 585 | 20231122 | 102600 | 2863235950 | 46400 | 46400 | 46450 | 46400 | 511 |
| 586 | 20231122 | 102500 | 2839517850 | 46400 | 46450 | 46500 | 46400 | 1611 |
| 587 | 20231122 | 102400 | 2764708550 | 46500 | 46500 | 46500 | 46450 | 267 |
| 588 | 20231122 | 102300 | 2752303800 | 46450 | 46500 | 46550 | 46450 | 1422 |
| 589 | 20231122 | 102200 | 2686181000 | 46500 | 46550 | 46600 | 46500 | 526 |
| 590 | 20231122 | 102100 | 2661699000 | 46600 | 46550 | 46600 | 46550 | 438 |
| 591 | 20231122 | 102000 | 2641306850 | 46550 | 46600 | 46600 | 46550 | 198 |
| 592 | 20231122 | 101900 | 2632089850 | 46550 | 46650 | 46650 | 46550 | 379 |
| 593 | 20231122 | 101800 | 2614440150 | 46650 | 46650 | 46700 | 46600 | 364 |
| 594 | 20231122 | 101700 | 2597463900 | 46700 | 46700 | 46750 | 46650 | 163 |
| 595 | 20231122 | 101600 | 2589856200 | 46750 | 46700 | 46750 | 46700 | 197 |
| 596 | 20231122 | 101500 | 2580656050 | 46700 | 46750 | 46750 | 46700 | 326 |
| 597 | 20231122 | 101400 | 2565428550 | 46750 | 46600 | 46750 | 46600 | 632 |
| 598 | 20231122 | 101300 | 2535953250 | 46600 | 46600 | 46600 | 46550 | 583 |
| 599 | 20231122 | 101200 | 2508809200 | 46500 | 46500 | 46600 | 46500 | 301 |
| 600 | 20231122 | 101100 | 2494800550 | 46550 | 46600 | 46600 | 46500 | 443 |
| 601 | 20231122 | 101000 | 2474178800 | 46550 | 46550 | 46600 | 46500 | 636 |
| 602 | 20231122 | 100900 | 2444580300 | 46600 | 46550 | 46600 | 46550 | 225 |
| 603 | 20231122 | 100800 | 2434101150 | 46550 | 46600 | 46600 | 46500 | 360 |
| 604 | 20231122 | 100700 | 2417350800 | 46500 | 46550 | 46550 | 46500 | 390 |
| 605 | 20231122 | 100600 | 2399206150 | 46550 | 46550 | 46600 | 46500 | 443 |
| 606 | 20231122 | 100500 | 2378599050 | 46550 | 46650 | 46650 | 46550 | 5216 |
| 607 | 20231122 | 100400 | 2135710250 | 46650 | 46650 | 46700 | 46600 | 710 |
| 608 | 20231122 | 100300 | 2102600150 | 46650 | 46700 | 46700 | 46650 | 1103 |
| 609 | 20231122 | 100200 | 2051138300 | 46700 | 46750 | 46750 | 46700 | 60 |
| 610 | 20231122 | 100100 | 2048335350 | 46700 | 46750 | 46750 | 46700 | 356 |
| 611 | 20231122 | 100000 | 2031709200 | 46700 | 46700 | 46750 | 46700 | 201 |
| 612 | 20231122 | 095900 | 2022322050 | 46650 | 46750 | 46750 | 46650 | 860 |
| 613 | 20231122 | 095800 | 1982177350 | 46700 | 46750 | 46800 | 46700 | 566 |
| 614 | 20231122 | 095700 | 1955724450 | 46800 | 46750 | 46800 | 46750 | 99 |
| 615 | 20231122 | 095600 | 1951094650 | 46750 | 46750 | 46800 | 46700 | 372 |
| 616 | 20231122 | 095500 | 1933707850 | 46750 | 46700 | 46800 | 46700 | 1309 |
| 617 | 20231122 | 095400 | 1872536950 | 46750 | 46750 | 46750 | 46700 | 555 |
| 618 | 20231122 | 095300 | 1846596400 | 46750 | 46800 | 46800 | 46700 | 244 |
| 619 | 20231122 | 095200 | 1835195250 | 46800 | 46800 | 46800 | 46700 | 300 |
| 620 | 20231122 | 095100 | 1821166300 | 46750 | 46750 | 46800 | 46750 | 310 |
| 621 | 20231122 | 095000 | 1806673150 | 46750 | 46750 | 46800 | 46750 | 694 |
| 622 | 20231122 | 094900 | 1774228350 | 46800 | 46800 | 46800 | 46750 | 387 |
| 623 | 20231122 | 094800 | 1756122250 | 46800 | 46800 | 46850 | 46800 | 158 |
| 624 | 20231122 | 094700 | 1748725950 | 46850 | 46850 | 46850 | 46800 | 599 |
| 625 | 20231122 | 094600 | 1720676200 | 46850 | 46800 | 46850 | 46800 | 132 |
| 626 | 20231122 | 094500 | 1714497450 | 46850 | 46850 | 46850 | 46800 | 1363 |
| 627 | 20231122 | 094400 | 1650694450 | 46800 | 46800 | 46950 | 46800 | 844 |
| 628 | 20231122 | 094300 | 1611134650 | 46800 | 46900 | 46900 | 46800 | 343 |
| 629 | 20231122 | 094200 | 1595058350 | 46900 | 46900 | 46950 | 46800 | 755 |
| 630 | 20231122 | 094100 | 1559673750 | 46850 | 46950 | 47000 | 46850 | 629 |
| 631 | 20231122 | 094000 | 1530164050 | 46950 | 47000 | 47000 | 46950 | 122 |
| 632 | 20231122 | 093900 | 1524434500 | 47000 | 46950 | 47050 | 46950 | 615 |
| 633 | 20231122 | 093800 | 1495537500 | 46950 | 46800 | 46950 | 46800 | 241 |
| 634 | 20231122 | 093700 | 1484246000 | 46800 | 46750 | 46800 | 46700 | 652 |
| 635 | 20231122 | 093600 | 1453761300 | 46750 | 46850 | 46850 | 46750 | 199 |
| 636 | 20231122 | 093500 | 1444452450 | 46850 | 46700 | 46900 | 46700 | 539 |
| 637 | 20231122 | 093400 | 1419262000 | 46700 | 46750 | 46800 | 46700 | 627 |
| 638 | 20231122 | 093300 | 1389951500 | 46750 | 46800 | 46800 | 46750 | 99 |
| 639 | 20231122 | 093200 | 1385321500 | 46800 | 46850 | 46850 | 46750 | 375 |
| 640 | 20231122 | 093100 | 1367765950 | 46900 | 46800 | 46950 | 46800 | 178 |
| 641 | 20231122 | 093000 | 1359426500 | 46800 | 46800 | 47000 | 46800 | 505 |
| 642 | 20231122 | 092900 | 1335748650 | 46800 | 46750 | 46900 | 46750 | 990 |
| 643 | 20231122 | 092800 | 1289429450 | 46750 | 46750 | 46800 | 46750 | 225 |
| 644 | 20231122 | 092700 | 1278909900 | 46750 | 46850 | 46850 | 46750 | 982 |
| 645 | 20231122 | 092600 | 1232944550 | 46850 | 46750 | 46850 | 46750 | 470 |
| 646 | 20231122 | 092500 | 1210947650 | 46750 | 46850 | 46850 | 46750 | 282 |
| 647 | 20231122 | 092400 | 1197751500 | 46850 | 46800 | 46850 | 46800 | 259 |
| 648 | 20231122 | 092300 | 1185629350 | 46800 | 46850 | 46850 | 46800 | 330 |
| 649 | 20231122 | 092200 | 1170184250 | 46850 | 46850 | 46850 | 46800 | 1271 |
| 650 | 20231122 | 092100 | 1110684900 | 46800 | 46800 | 46850 | 46800 | 182 |
| 651 | 20231122 | 092000 | 1102164750 | 46850 | 47000 | 47000 | 46800 | 2054 |
| 652 | 20231122 | 091900 | 1005870150 | 47000 | 47000 | 47050 | 47000 | 578 |
| 653 | 20231122 | 091800 | 978691400 | 47000 | 47000 | 47150 | 47000 | 227 |
| 654 | 20231122 | 091700 | 968010700 | 47000 | 47000 | 47100 | 46900 | 843 |
| 655 | 20231122 | 091600 | 928388000 | 46900 | 46900 | 47000 | 46850 | 810 |
| 656 | 20231122 | 091500 | 890379950 | 46900 | 46900 | 46900 | 46850 | 515 |
| 657 | 20231122 | 091400 | 866230950 | 46900 | 47000 | 47100 | 46900 | 1069 |
| 658 | 20231122 | 091300 | 816059600 | 47050 | 47050 | 47050 | 47000 | 117 |
| 659 | 20231122 | 091200 | 810558950 | 47050 | 47000 | 47100 | 46950 | 653 |
| 660 | 20231122 | 091100 | 779865500 | 46950 | 46950 | 47000 | 46950 | 450 |
| 661 | 20231122 | 091000 | 758736100 | 46950 | 46900 | 47050 | 46900 | 592 |
| 662 | 20231122 | 090900 | 730920800 | 46850 | 46900 | 46900 | 46800 | 632 |
| 663 | 20231122 | 090800 | 701318550 | 46900 | 46950 | 46950 | 46850 | 967 |
| 664 | 20231122 | 090700 | 655981250 | 46900 | 46900 | 46900 | 46850 | 476 |
| 665 | 20231122 | 090600 | 633657950 | 46950 | 47100 | 47100 | 46950 | 561 |
| 666 | 20231122 | 090500 | 607292350 | 47000 | 46900 | 47100 | 46900 | 1604 |
| 667 | 20231122 | 090400 | 531994850 | 46850 | 46800 | 46950 | 46800 | 525 |
| 668 | 20231122 | 090300 | 507379350 | 46850 | 46900 | 46900 | 46800 | 798 |
| 669 | 20231122 | 090200 | 469995450 | 46800 | 46700 | 46800 | 46600 | 345 |
| 670 | 20231122 | 090100 | 453865550 | 46700 | 46550 | 46700 | 46450 | 1306 |
| 671 | 20231122 | 090000 | 393107750 | 46500 | 46950 | 46950 | 46300 | 8423 |