33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 200300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 3 | 20231121 | 200200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20231121 | 200100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20231121 | 200000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20231121 | 195900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20231121 | 195800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20231121 | 195700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20231121 | 195600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20231121 | 195500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20231121 | 195400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20231121 | 195300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20231121 | 195200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20231121 | 195100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20231121 | 195000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20231121 | 194900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20231121 | 194800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20231121 | 194700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20231121 | 194600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20231121 | 194500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20231121 | 194400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20231121 | 194300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20231121 | 194200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20231121 | 194100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20231121 | 194000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20231121 | 193900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20231121 | 193800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20231121 | 193700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20231121 | 193600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20231121 | 193500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20231121 | 193400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20231121 | 193300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 33 | 20231121 | 193200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20231121 | 193100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20231121 | 193000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20231121 | 192900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20231121 | 192800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20231121 | 192700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20231121 | 192600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20231121 | 192500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20231121 | 192400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20231121 | 192300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20231121 | 192200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20231121 | 192100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20231121 | 192000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20231121 | 191900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20231121 | 191800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20231121 | 191700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20231121 | 191600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20231121 | 191500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20231121 | 191400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20231121 | 191300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20231121 | 191200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20231121 | 191100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20231121 | 191000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20231121 | 190900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20231121 | 190800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20231121 | 190700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20231121 | 190600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20231121 | 190500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20231121 | 190400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20231121 | 190300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 63 | 20231121 | 190200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20231121 | 190100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20231121 | 190000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20231121 | 185900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20231121 | 185800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20231121 | 185700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20231121 | 185600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20231121 | 185500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20231121 | 185400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20231121 | 185300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20231121 | 185200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20231121 | 185100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20231121 | 185000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20231121 | 184900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20231121 | 184800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20231121 | 184700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20231121 | 184600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20231121 | 184500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20231121 | 184400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20231121 | 184300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20231121 | 184200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20231121 | 184100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20231121 | 184000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20231121 | 183900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20231121 | 183800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20231121 | 183700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20231121 | 183600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20231121 | 183500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20231121 | 183400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20231121 | 183300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 93 | 20231121 | 183200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20231121 | 183100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20231121 | 183000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20231121 | 182900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20231121 | 182800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20231121 | 182700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20231121 | 182600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20231121 | 182500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20231121 | 182400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20231121 | 182300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20231121 | 182200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20231121 | 182100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20231121 | 182000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20231121 | 181900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20231121 | 181800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20231121 | 181700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20231121 | 181600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20231121 | 181500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20231121 | 181400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20231121 | 181300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20231121 | 181200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20231121 | 181100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20231121 | 181000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20231121 | 180900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20231121 | 180800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20231121 | 180700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20231121 | 180600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20231121 | 180500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20231121 | 180400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20231121 | 180300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 123 | 20231121 | 180200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20231121 | 180100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20231121 | 180000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20231121 | 175900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20231121 | 175800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20231121 | 175700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20231121 | 175600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20231121 | 175500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20231121 | 175400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20231121 | 175300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20231121 | 175200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20231121 | 175100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20231121 | 175000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20231121 | 174900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20231121 | 174800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20231121 | 174700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20231121 | 174600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20231121 | 174500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20231121 | 174400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20231121 | 174300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20231121 | 174200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20231121 | 174100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20231121 | 174000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20231121 | 173900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20231121 | 173800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20231121 | 173700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20231121 | 173600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20231121 | 173500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20231121 | 173400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20231121 | 173300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 153 | 20231121 | 173200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20231121 | 173100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20231121 | 173000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20231121 | 172900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20231121 | 172800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20231121 | 172700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20231121 | 172600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20231121 | 172500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20231121 | 172400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20231121 | 172300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20231121 | 172200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20231121 | 172100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20231121 | 172000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20231121 | 171900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20231121 | 171800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20231121 | 171700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20231121 | 171600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20231121 | 171500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20231121 | 171400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20231121 | 171300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20231121 | 171200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20231121 | 171100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20231121 | 171000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20231121 | 170900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20231121 | 170800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20231121 | 170700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20231121 | 170600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20231121 | 170500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20231121 | 170400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20231121 | 170300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 183 | 20231121 | 170200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20231121 | 170100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20231121 | 170000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20231121 | 165900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20231121 | 165800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20231121 | 165700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20231121 | 165600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20231121 | 165500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20231121 | 165400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20231121 | 165300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20231121 | 165200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20231121 | 165100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20231121 | 165000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20231121 | 164900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20231121 | 164800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20231121 | 164700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20231121 | 164600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20231121 | 164500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20231121 | 164400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20231121 | 164300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20231121 | 164200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20231121 | 164100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20231121 | 164000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20231121 | 163900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20231121 | 163800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20231121 | 163700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20231121 | 163600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20231121 | 163500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20231121 | 163400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20231121 | 163300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 213 | 20231121 | 163200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20231121 | 163100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20231121 | 163000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20231121 | 162900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20231121 | 162800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20231121 | 162700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20231121 | 162600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20231121 | 162500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20231121 | 162400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20231121 | 162300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20231121 | 162200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20231121 | 162100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20231121 | 162000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20231121 | 161900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20231121 | 161800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20231121 | 161700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20231121 | 161600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20231121 | 161500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20231121 | 161400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20231121 | 161300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20231121 | 161200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20231121 | 161100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20231121 | 161000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20231121 | 160900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20231121 | 160800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20231121 | 160700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20231121 | 160600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20231121 | 160500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20231121 | 160400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20231121 | 160300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 243 | 20231121 | 160200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20231121 | 160100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20231121 | 160000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20231121 | 155900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20231121 | 155800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20231121 | 155700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20231121 | 155600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20231121 | 155500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20231121 | 155400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20231121 | 155300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20231121 | 155200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20231121 | 155100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20231121 | 155000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20231121 | 154900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20231121 | 154800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20231121 | 154700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20231121 | 154600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20231121 | 154500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20231121 | 154400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20231121 | 154300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20231121 | 154200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20231121 | 154100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20231121 | 154000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20231121 | 153900 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20231121 | 153800 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20231121 | 153700 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20231121 | 153600 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20231121 | 153500 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20231121 | 153400 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20231121 | 153300 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 273 | 20231121 | 153200 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20231121 | 153100 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20231121 | 153000 | 2101403390 | 3530 | 3530 | 3530 | 3530 | 5492 |
| 276 | 20231121 | 152900 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 277 | 20231121 | 152800 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 278 | 20231121 | 152700 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20231121 | 152600 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 280 | 20231121 | 152500 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 281 | 20231121 | 152400 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20231121 | 152300 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20231121 | 152200 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20231121 | 152100 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 285 | 20231121 | 152000 | 2082016630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 286 | 20231121 | 151900 | 2082016630 | 3525 | 3525 | 3530 | 3520 | 3334 |
| 287 | 20231121 | 151800 | 2070270065 | 3525 | 3525 | 3525 | 3520 | 2056 |
| 288 | 20231121 | 151700 | 2063031880 | 3525 | 3525 | 3525 | 3520 | 1147 |
| 289 | 20231121 | 151600 | 2058988780 | 3525 | 3525 | 3530 | 3525 | 2402 |
| 290 | 20231121 | 151500 | 2050519265 | 3525 | 3525 | 3525 | 3520 | 1812 |
| 291 | 20231121 | 151400 | 2044132085 | 3525 | 3520 | 3525 | 3520 | 1273 |
| 292 | 20231121 | 151300 | 2039647725 | 3520 | 3515 | 3520 | 3515 | 5526 |
| 293 | 20231121 | 151200 | 2020204165 | 3520 | 3515 | 3520 | 3515 | 294 |
| 294 | 20231121 | 151100 | 2019170170 | 3515 | 3515 | 3515 | 3515 | 675 |
| 295 | 20231121 | 151000 | 2016797545 | 3515 | 3515 | 3515 | 3515 | 1425 |
| 296 | 20231121 | 150900 | 2011788670 | 3515 | 3515 | 3515 | 3515 | 1238 |
| 297 | 20231121 | 150800 | 2007437100 | 3515 | 3515 | 3515 | 3515 | 117 |
| 298 | 20231121 | 150700 | 2007025845 | 3515 | 3515 | 3515 | 3515 | 1920 |
| 299 | 20231121 | 150600 | 2000277045 | 3510 | 3515 | 3515 | 3510 | 1181 |
| 300 | 20231121 | 150500 | 1996126270 | 3515 | 3515 | 3515 | 3510 | 4306 |
| 301 | 20231121 | 150400 | 1980990780 | 3515 | 3510 | 3515 | 3510 | 794 |
| 302 | 20231121 | 150300 | 1978202465 | 3510 | 3510 | 3515 | 3510 | 2772 |
| 303 | 20231121 | 150200 | 1968469205 | 3515 | 3515 | 3515 | 3510 | 2223 |
| 304 | 20231121 | 150100 | 1960656635 | 3515 | 3515 | 3515 | 3510 | 42 |
| 305 | 20231121 | 150000 | 1960509130 | 3515 | 3515 | 3515 | 3515 | 400 |
| 306 | 20231121 | 145900 | 1959103130 | 3515 | 3510 | 3515 | 3510 | 1793 |
| 307 | 20231121 | 145800 | 1952809675 | 3510 | 3515 | 3515 | 3505 | 1708 |
| 308 | 20231121 | 145700 | 1946811185 | 3510 | 3510 | 3510 | 3510 | 1404 |
| 309 | 20231121 | 145600 | 1941883145 | 3510 | 3510 | 3510 | 3510 | 3930 |
| 310 | 20231121 | 145500 | 1928088845 | 3510 | 3515 | 3515 | 3510 | 671 |
| 311 | 20231121 | 145400 | 1925733610 | 3510 | 3515 | 3515 | 3510 | 422 |
| 312 | 20231121 | 145300 | 1924252380 | 3510 | 3510 | 3515 | 3510 | 166 |
| 313 | 20231121 | 145200 | 1923669455 | 3510 | 3515 | 3515 | 3510 | 1474 |
| 314 | 20231121 | 145100 | 1918495690 | 3515 | 3515 | 3515 | 3515 | 154 |
| 315 | 20231121 | 145000 | 1917954380 | 3515 | 3510 | 3515 | 3510 | 2738 |
| 316 | 20231121 | 144900 | 1908343945 | 3510 | 3510 | 3510 | 3510 | 132 |
| 317 | 20231121 | 144800 | 1907880625 | 3515 | 3510 | 3515 | 3500 | 4834 |
| 318 | 20231121 | 144700 | 1890941600 | 3510 | 3505 | 3510 | 3505 | 1663 |
| 319 | 20231121 | 144600 | 1885109895 | 3510 | 3515 | 3515 | 3505 | 7416 |
| 320 | 20231121 | 144500 | 1859094880 | 3515 | 3510 | 3515 | 3510 | 301 |
| 321 | 20231121 | 144400 | 1858038365 | 3510 | 3515 | 3515 | 3510 | 118 |
| 322 | 20231121 | 144300 | 1857624160 | 3515 | 3515 | 3515 | 3515 | 0 |
| 323 | 20231121 | 144200 | 1857624160 | 3515 | 3515 | 3515 | 3515 | 47 |
| 324 | 20231121 | 144100 | 1857458955 | 3515 | 3510 | 3515 | 3510 | 763 |
| 325 | 20231121 | 144000 | 1854780605 | 3510 | 3510 | 3510 | 3510 | 509 |
| 326 | 20231121 | 143900 | 1852994015 | 3510 | 3510 | 3510 | 3510 | 2841 |
| 327 | 20231121 | 143800 | 1843022105 | 3510 | 3515 | 3515 | 3510 | 36 |
| 328 | 20231121 | 143700 | 1842895595 | 3515 | 3510 | 3515 | 3510 | 93 |
| 329 | 20231121 | 143600 | 1842569050 | 3510 | 3515 | 3515 | 3510 | 543 |
| 330 | 20231121 | 143500 | 1840660465 | 3515 | 3525 | 3525 | 3515 | 1061 |
| 331 | 20231121 | 143400 | 1836930980 | 3525 | 3525 | 3525 | 3510 | 3411 |
| 332 | 20231121 | 143300 | 1824942160 | 3525 | 3520 | 3525 | 3520 | 1380 |
| 333 | 20231121 | 143200 | 1820084305 | 3520 | 3520 | 3525 | 3520 | 3316 |
| 334 | 20231121 | 143100 | 1808411980 | 3520 | 3525 | 3525 | 3520 | 434 |
| 335 | 20231121 | 143000 | 1806882180 | 3520 | 3525 | 3525 | 3520 | 175 |
| 336 | 20231121 | 142900 | 1806266055 | 3525 | 3520 | 3525 | 3520 | 637 |
| 337 | 20231121 | 142800 | 1804023735 | 3525 | 3525 | 3525 | 3525 | 1596 |
| 338 | 20231121 | 142700 | 1798397835 | 3525 | 3525 | 3525 | 3515 | 14 |
| 339 | 20231121 | 142600 | 1798348495 | 3525 | 3520 | 3530 | 3520 | 1416 |
| 340 | 20231121 | 142500 | 1793364115 | 3520 | 3520 | 3520 | 3520 | 1573 |
| 341 | 20231121 | 142400 | 1787827155 | 3520 | 3525 | 3530 | 3520 | 2367 |
| 342 | 20231121 | 142300 | 1779487380 | 3530 | 3530 | 3530 | 3525 | 380 |
| 343 | 20231121 | 142200 | 1778146080 | 3530 | 3530 | 3530 | 3530 | 1546 |
| 344 | 20231121 | 142100 | 1772688700 | 3530 | 3530 | 3530 | 3530 | 0 |
| 345 | 20231121 | 142000 | 1772688700 | 3530 | 3530 | 3530 | 3530 | 792 |
| 346 | 20231121 | 141900 | 1769892940 | 3530 | 3525 | 3530 | 3525 | 67 |
| 347 | 20231121 | 141800 | 1769656485 | 3530 | 3530 | 3535 | 3530 | 2068 |
| 348 | 20231121 | 141700 | 1762355945 | 3530 | 3530 | 3530 | 3530 | 54 |
| 349 | 20231121 | 141600 | 1762165325 | 3535 | 3535 | 3535 | 3535 | 800 |
| 350 | 20231121 | 141500 | 1759337325 | 3535 | 3530 | 3535 | 3530 | 2151 |
| 351 | 20231121 | 141400 | 1751743890 | 3530 | 3525 | 3530 | 3525 | 270 |
| 352 | 20231121 | 141300 | 1750792130 | 3525 | 3525 | 3525 | 3525 | 1122 |
| 353 | 20231121 | 141200 | 1746837080 | 3525 | 3530 | 3530 | 3525 | 3652 |
| 354 | 20231121 | 141100 | 1733949795 | 3530 | 3540 | 3540 | 3530 | 32 |
| 355 | 20231121 | 141000 | 1733836675 | 3535 | 3540 | 3540 | 3535 | 873 |
| 356 | 20231121 | 140900 | 1730750365 | 3540 | 3540 | 3540 | 3540 | 110 |
| 357 | 20231121 | 140800 | 1730360965 | 3540 | 3540 | 3540 | 3540 | 146 |
| 358 | 20231121 | 140700 | 1729844125 | 3540 | 3540 | 3540 | 3540 | 105 |
| 359 | 20231121 | 140600 | 1729472425 | 3540 | 3540 | 3540 | 3540 | 615 |
| 360 | 20231121 | 140500 | 1727295325 | 3540 | 3540 | 3540 | 3540 | 633 |
| 361 | 20231121 | 140400 | 1725054505 | 3540 | 3540 | 3540 | 3540 | 15 |
| 362 | 20231121 | 140300 | 1725001405 | 3540 | 3540 | 3540 | 3530 | 1534 |
| 363 | 20231121 | 140200 | 1719575750 | 3540 | 3540 | 3540 | 3535 | 185 |
| 364 | 20231121 | 140100 | 1718921350 | 3530 | 3540 | 3540 | 3530 | 1065 |
| 365 | 20231121 | 140000 | 1715156455 | 3540 | 3535 | 3540 | 3535 | 36 |
| 366 | 20231121 | 135900 | 1715029030 | 3540 | 3535 | 3540 | 3530 | 1158 |
| 367 | 20231121 | 135800 | 1710935600 | 3535 | 3540 | 3540 | 3535 | 2308 |
| 368 | 20231121 | 135700 | 1702776185 | 3535 | 3535 | 3535 | 3535 | 254 |
| 369 | 20231121 | 135600 | 1701878295 | 3535 | 3540 | 3540 | 3535 | 54 |
| 370 | 20231121 | 135500 | 1701687385 | 3535 | 3540 | 3540 | 3535 | 68 |
| 371 | 20231121 | 135400 | 1701446675 | 3540 | 3540 | 3540 | 3540 | 399 |
| 372 | 20231121 | 135300 | 1700034215 | 3540 | 3540 | 3540 | 3540 | 1594 |
| 373 | 20231121 | 135200 | 1694391455 | 3545 | 3545 | 3545 | 3545 | 12 |
| 374 | 20231121 | 135100 | 1694348915 | 3545 | 3545 | 3545 | 3545 | 407 |
| 375 | 20231121 | 135000 | 1692906100 | 3545 | 3545 | 3545 | 3545 | 3 |
| 376 | 20231121 | 134900 | 1692895465 | 3550 | 3540 | 3550 | 3540 | 503 |
| 377 | 20231121 | 134800 | 1691114835 | 3540 | 3540 | 3540 | 3535 | 11 |
| 378 | 20231121 | 134700 | 1691075915 | 3540 | 3540 | 3540 | 3540 | 2231 |
| 379 | 20231121 | 134600 | 1683178175 | 3540 | 3540 | 3540 | 3540 | 1494 |
| 380 | 20231121 | 134500 | 1677889415 | 3545 | 3550 | 3550 | 3545 | 176 |
| 381 | 20231121 | 134400 | 1677265490 | 3545 | 3545 | 3545 | 3545 | 558 |
| 382 | 20231121 | 134300 | 1675287380 | 3550 | 3545 | 3550 | 3545 | 76 |
| 383 | 20231121 | 134200 | 1675017955 | 3550 | 3540 | 3550 | 3540 | 11 |
| 384 | 20231121 | 134100 | 1674978915 | 3545 | 3545 | 3545 | 3545 | 1080 |
| 385 | 20231121 | 134000 | 1671150315 | 3550 | 3540 | 3550 | 3540 | 1112 |
| 386 | 20231121 | 133900 | 1667208715 | 3550 | 3550 | 3550 | 3550 | 296 |
| 387 | 20231121 | 133800 | 1666157915 | 3550 | 3540 | 3550 | 3540 | 467 |
| 388 | 20231121 | 133700 | 1664501545 | 3545 | 3550 | 3550 | 3545 | 511 |
| 389 | 20231121 | 133600 | 1662689995 | 3550 | 3540 | 3550 | 3540 | 2645 |
| 390 | 20231121 | 133500 | 1653325665 | 3540 | 3550 | 3550 | 3540 | 2226 |
| 391 | 20231121 | 133400 | 1645441425 | 3550 | 3550 | 3550 | 3550 | 10 |
| 392 | 20231121 | 133300 | 1645405925 | 3550 | 3550 | 3550 | 3550 | 1115 |
| 393 | 20231121 | 133200 | 1641447675 | 3545 | 3550 | 3550 | 3545 | 70 |
| 394 | 20231121 | 133100 | 1641199195 | 3550 | 3550 | 3550 | 3545 | 316 |
| 395 | 20231121 | 133000 | 1640078865 | 3545 | 3550 | 3555 | 3545 | 593 |
| 396 | 20231121 | 132900 | 1637976195 | 3550 | 3545 | 3550 | 3545 | 1681 |
| 397 | 20231121 | 132800 | 1632016045 | 3555 | 3555 | 3555 | 3550 | 346 |
| 398 | 20231121 | 132700 | 1630786085 | 3555 | 3550 | 3555 | 3550 | 414 |
| 399 | 20231121 | 132600 | 1629314355 | 3550 | 3550 | 3555 | 3550 | 424 |
| 400 | 20231121 | 132500 | 1627809145 | 3550 | 3555 | 3555 | 3550 | 168 |
| 401 | 20231121 | 132400 | 1627211980 | 3555 | 3555 | 3555 | 3555 | 50 |
| 402 | 20231121 | 132300 | 1627034230 | 3555 | 3555 | 3555 | 3555 | 905 |
| 403 | 20231121 | 132200 | 1623816955 | 3550 | 3560 | 3560 | 3550 | 962 |
| 404 | 20231121 | 132100 | 1620401825 | 3555 | 3560 | 3560 | 3555 | 269 |
| 405 | 20231121 | 132000 | 1619445155 | 3560 | 3560 | 3560 | 3560 | 146 |
| 406 | 20231121 | 131900 | 1618925395 | 3555 | 3550 | 3555 | 3550 | 747 |
| 407 | 20231121 | 131800 | 1616269990 | 3550 | 3550 | 3550 | 3550 | 2452 |
| 408 | 20231121 | 131700 | 1607565390 | 3550 | 3550 | 3550 | 3550 | 200 |
| 409 | 20231121 | 131600 | 1606855390 | 3555 | 3555 | 3555 | 3555 | 624 |
| 410 | 20231121 | 131500 | 1604637070 | 3555 | 3555 | 3555 | 3555 | 2 |
| 411 | 20231121 | 131400 | 1604629960 | 3550 | 3555 | 3555 | 3550 | 1428 |
| 412 | 20231121 | 131300 | 1599558635 | 3560 | 3560 | 3560 | 3560 | 1842 |
| 413 | 20231121 | 131200 | 1593001115 | 3560 | 3560 | 3560 | 3560 | 50 |
| 414 | 20231121 | 131100 | 1592823115 | 3560 | 3560 | 3560 | 3560 | 193 |
| 415 | 20231121 | 131000 | 1592136035 | 3560 | 3560 | 3560 | 3560 | 201 |
| 416 | 20231121 | 130900 | 1591420475 | 3560 | 3555 | 3560 | 3555 | 3717 |
| 417 | 20231121 | 130800 | 1578188455 | 3555 | 3555 | 3555 | 3555 | 132 |
| 418 | 20231121 | 130700 | 1577719195 | 3555 | 3560 | 3560 | 3555 | 54 |
| 419 | 20231121 | 130600 | 1577527010 | 3555 | 3555 | 3560 | 3555 | 17 |
| 420 | 20231121 | 130500 | 1577466520 | 3560 | 3560 | 3560 | 3560 | 1434 |
| 421 | 20231121 | 130400 | 1572361480 | 3560 | 3560 | 3560 | 3560 | 3 |
| 422 | 20231121 | 130300 | 1572350800 | 3550 | 3560 | 3560 | 3550 | 1133 |
| 423 | 20231121 | 130200 | 1568322180 | 3560 | 3560 | 3560 | 3560 | 13 |
| 424 | 20231121 | 130100 | 1568275900 | 3560 | 3560 | 3560 | 3560 | 496 |
| 425 | 20231121 | 130000 | 1566510140 | 3560 | 3560 | 3560 | 3560 | 131 |
| 426 | 20231121 | 125900 | 1566043780 | 3550 | 3560 | 3560 | 3550 | 732 |
| 427 | 20231121 | 125800 | 1563438860 | 3560 | 3550 | 3565 | 3550 | 2072 |
| 428 | 20231121 | 125700 | 1556056420 | 3550 | 3560 | 3565 | 3550 | 807 |
| 429 | 20231121 | 125600 | 1553186125 | 3560 | 3560 | 3560 | 3560 | 592 |
| 430 | 20231121 | 125500 | 1551078605 | 3560 | 3560 | 3565 | 3560 | 530 |
| 431 | 20231121 | 125400 | 1549191800 | 3555 | 3555 | 3560 | 3555 | 3646 |
| 432 | 20231121 | 125300 | 1536215070 | 3560 | 3555 | 3560 | 3555 | 237 |
| 433 | 20231121 | 125200 | 1535371475 | 3560 | 3560 | 3560 | 3560 | 505 |
| 434 | 20231121 | 125100 | 1533573675 | 3560 | 3560 | 3560 | 3555 | 613 |
| 435 | 20231121 | 125000 | 1531391625 | 3560 | 3560 | 3560 | 3555 | 297 |
| 436 | 20231121 | 124900 | 1530335635 | 3560 | 3560 | 3560 | 3560 | 458 |
| 437 | 20231121 | 124800 | 1528705155 | 3560 | 3550 | 3560 | 3550 | 1338 |
| 438 | 20231121 | 124700 | 1523950160 | 3555 | 3560 | 3560 | 3550 | 623 |
| 439 | 20231121 | 124600 | 1521736355 | 3555 | 3555 | 3555 | 3555 | 266 |
| 440 | 20231121 | 124500 | 1520790725 | 3560 | 3555 | 3560 | 3555 | 1516 |
| 441 | 20231121 | 124400 | 1515396340 | 3555 | 3560 | 3560 | 3555 | 9 |
| 442 | 20231121 | 124300 | 1515364305 | 3560 | 3560 | 3560 | 3560 | 195 |
| 443 | 20231121 | 124200 | 1514670105 | 3560 | 3560 | 3560 | 3560 | 261 |
| 444 | 20231121 | 124100 | 1513740945 | 3565 | 3565 | 3565 | 3565 | 0 |
| 445 | 20231121 | 124000 | 1513740945 | 3565 | 3560 | 3565 | 3555 | 385 |
| 446 | 20231121 | 123900 | 1512371720 | 3565 | 3550 | 3565 | 3550 | 44053 |
| 447 | 20231121 | 123800 | 1355790585 | 3550 | 3550 | 3550 | 3545 | 620 |
| 448 | 20231121 | 123700 | 1353590080 | 3545 | 3545 | 3545 | 3545 | 352 |
| 449 | 20231121 | 123600 | 1352342240 | 3545 | 3545 | 3545 | 3545 | 364 |
| 450 | 20231121 | 123500 | 1351051860 | 3545 | 3540 | 3545 | 3540 | 2235 |
| 451 | 20231121 | 123400 | 1343128985 | 3545 | 3540 | 3545 | 3540 | 1864 |
| 452 | 20231121 | 123300 | 1336528925 | 3540 | 3540 | 3540 | 3540 | 25 |
| 453 | 20231121 | 123200 | 1336440425 | 3540 | 3535 | 3540 | 3535 | 643 |
| 454 | 20231121 | 123100 | 1334167400 | 3540 | 3540 | 3540 | 3540 | 30 |
| 455 | 20231121 | 123000 | 1334061200 | 3540 | 3540 | 3540 | 3540 | 75 |
| 456 | 20231121 | 122900 | 1333795700 | 3540 | 3540 | 3540 | 3535 | 19 |
| 457 | 20231121 | 122800 | 1333728475 | 3535 | 3535 | 3535 | 3535 | 2 |
| 458 | 20231121 | 122700 | 1333721405 | 3540 | 3535 | 3540 | 3535 | 1101 |
| 459 | 20231121 | 122600 | 1329829340 | 3535 | 3540 | 3540 | 3535 | 1124 |
| 460 | 20231121 | 122500 | 1325852330 | 3545 | 3545 | 3545 | 3545 | 405 |
| 461 | 20231121 | 122400 | 1324416605 | 3545 | 3545 | 3545 | 3545 | 54 |
| 462 | 20231121 | 122300 | 1324225175 | 3545 | 3545 | 3545 | 3540 | 322 |
| 463 | 20231121 | 122200 | 1323085285 | 3540 | 3550 | 3550 | 3540 | 141 |
| 464 | 20231121 | 122100 | 1322585505 | 3550 | 3545 | 3550 | 3545 | 123 |
| 465 | 20231121 | 122000 | 1322149465 | 3550 | 3550 | 3550 | 3550 | 816 |
| 466 | 20231121 | 121900 | 1319252665 | 3540 | 3540 | 3540 | 3540 | 1458 |
| 467 | 20231121 | 121800 | 1314091345 | 3550 | 3550 | 3550 | 3550 | 50 |
| 468 | 20231121 | 121700 | 1313913845 | 3550 | 3545 | 3550 | 3545 | 263 |
| 469 | 20231121 | 121600 | 1312981465 | 3545 | 3540 | 3545 | 3540 | 1783 |
| 470 | 20231121 | 121500 | 1306660860 | 3545 | 3545 | 3545 | 3540 | 817 |
| 471 | 20231121 | 121400 | 1303768095 | 3545 | 3545 | 3545 | 3545 | 96 |
| 472 | 20231121 | 121300 | 1303427775 | 3545 | 3545 | 3545 | 3540 | 295 |
| 473 | 20231121 | 121200 | 1302382505 | 3545 | 3545 | 3545 | 3545 | 10 |
| 474 | 20231121 | 121100 | 1302347055 | 3545 | 3545 | 3545 | 3545 | 10 |
| 475 | 20231121 | 121000 | 1302311605 | 3545 | 3545 | 3550 | 3545 | 742 |
| 476 | 20231121 | 120900 | 1299681125 | 3550 | 3550 | 3550 | 3545 | 338 |
| 477 | 20231121 | 120800 | 1298482755 | 3550 | 3545 | 3550 | 3545 | 190 |
| 478 | 20231121 | 120700 | 1297809005 | 3550 | 3545 | 3550 | 3545 | 1434 |
| 479 | 20231121 | 120600 | 1292724790 | 3550 | 3545 | 3550 | 3545 | 63 |
| 480 | 20231121 | 120500 | 1292501155 | 3550 | 3545 | 3550 | 3545 | 8 |
| 481 | 20231121 | 120400 | 1292472765 | 3545 | 3545 | 3545 | 3545 | 580 |
| 482 | 20231121 | 120300 | 1290416665 | 3550 | 3550 | 3550 | 3550 | 39 |
| 483 | 20231121 | 120200 | 1290278215 | 3550 | 3545 | 3550 | 3545 | 101 |
| 484 | 20231121 | 120100 | 1289920165 | 3550 | 3545 | 3550 | 3545 | 1600 |
| 485 | 20231121 | 120000 | 1284247665 | 3545 | 3545 | 3545 | 3545 | 2726 |
| 486 | 20231121 | 115900 | 1274583995 | 3545 | 3545 | 3545 | 3545 | 630 |
| 487 | 20231121 | 115800 | 1272350645 | 3545 | 3550 | 3550 | 3545 | 513 |
| 488 | 20231121 | 115700 | 1270530995 | 3550 | 3545 | 3550 | 3545 | 420 |
| 489 | 20231121 | 115600 | 1269041540 | 3545 | 3550 | 3550 | 3545 | 197 |
| 490 | 20231121 | 115500 | 1268342420 | 3550 | 3550 | 3550 | 3550 | 355 |
| 491 | 20231121 | 115400 | 1267082170 | 3550 | 3545 | 3550 | 3545 | 54 |
| 492 | 20231121 | 115300 | 1266890610 | 3545 | 3550 | 3550 | 3545 | 381 |
| 493 | 20231121 | 115200 | 1265538160 | 3550 | 3545 | 3550 | 3545 | 2 |
| 494 | 20231121 | 115100 | 1265531065 | 3550 | 3550 | 3550 | 3550 | 12 |
| 495 | 20231121 | 115000 | 1265488465 | 3550 | 3545 | 3550 | 3545 | 108 |
| 496 | 20231121 | 114900 | 1265105545 | 3550 | 3545 | 3550 | 3545 | 54 |
| 497 | 20231121 | 114800 | 1264914090 | 3545 | 3550 | 3550 | 3545 | 1347 |
| 498 | 20231121 | 114700 | 1260138925 | 3550 | 3550 | 3550 | 3550 | 19 |
| 499 | 20231121 | 114600 | 1260071475 | 3550 | 3550 | 3550 | 3540 | 110 |
| 500 | 20231121 | 114500 | 1259681195 | 3550 | 3545 | 3550 | 3545 | 2720 |
| 501 | 20231121 | 114400 | 1250035500 | 3545 | 3545 | 3545 | 3545 | 217 |
| 502 | 20231121 | 114300 | 1249266235 | 3545 | 3545 | 3545 | 3545 | 11 |
| 503 | 20231121 | 114200 | 1249227240 | 3545 | 3545 | 3545 | 3545 | 179 |
| 504 | 20231121 | 114100 | 1248592685 | 3545 | 3545 | 3545 | 3545 | 51 |
| 505 | 20231121 | 114000 | 1248411890 | 3550 | 3550 | 3550 | 3545 | 5845 |
| 506 | 20231121 | 113900 | 1227664140 | 3550 | 3545 | 3550 | 3545 | 1253 |
| 507 | 20231121 | 113800 | 1223217240 | 3550 | 3550 | 3550 | 3545 | 209 |
| 508 | 20231121 | 113700 | 1222475300 | 3545 | 3545 | 3545 | 3545 | 219 |
| 509 | 20231121 | 113600 | 1221698945 | 3545 | 3545 | 3545 | 3540 | 1555 |
| 510 | 20231121 | 113500 | 1216188050 | 3545 | 3545 | 3545 | 3545 | 93 |
| 511 | 20231121 | 113400 | 1215858365 | 3545 | 3545 | 3545 | 3545 | 25 |
| 512 | 20231121 | 113300 | 1215769740 | 3545 | 3540 | 3545 | 3540 | 129 |
| 513 | 20231121 | 113200 | 1215313075 | 3540 | 3535 | 3540 | 3535 | 1005 |
| 514 | 20231121 | 113100 | 1211760340 | 3540 | 3535 | 3540 | 3535 | 105 |
| 515 | 20231121 | 113000 | 1211388660 | 3535 | 3540 | 3540 | 3535 | 91 |
| 516 | 20231121 | 112900 | 1211066970 | 3545 | 3535 | 3545 | 3535 | 2480 |
| 517 | 20231121 | 112800 | 1202299160 | 3540 | 3540 | 3540 | 3540 | 25 |
| 518 | 20231121 | 112700 | 1202210660 | 3540 | 3535 | 3540 | 3535 | 103 |
| 519 | 20231121 | 112600 | 1201846185 | 3535 | 3540 | 3540 | 3535 | 1322 |
| 520 | 20231121 | 112500 | 1197172560 | 3540 | 3540 | 3540 | 3540 | 143 |
| 521 | 20231121 | 112400 | 1196666340 | 3540 | 3540 | 3540 | 3540 | 337 |
| 522 | 20231121 | 112300 | 1195473360 | 3540 | 3535 | 3540 | 3525 | 1772 |
| 523 | 20231121 | 112200 | 1189218030 | 3540 | 3545 | 3545 | 3540 | 260 |
| 524 | 20231121 | 112100 | 1188297480 | 3545 | 3545 | 3545 | 3545 | 236 |
| 525 | 20231121 | 112000 | 1187460860 | 3545 | 3540 | 3545 | 3540 | 3020 |
| 526 | 20231121 | 111900 | 1176755045 | 3545 | 3535 | 3545 | 3535 | 3004 |
| 527 | 20231121 | 111800 | 1166120895 | 3535 | 3535 | 3540 | 3530 | 108 |
| 528 | 20231121 | 111700 | 1165738880 | 3530 | 3540 | 3540 | 3530 | 1177 |
| 529 | 20231121 | 111600 | 1161581690 | 3540 | 3540 | 3540 | 3535 | 150 |
| 530 | 20231121 | 111500 | 1161050975 | 3540 | 3540 | 3540 | 3540 | 99 |
| 531 | 20231121 | 111400 | 1160700515 | 3540 | 3545 | 3545 | 3540 | 1487 |
| 532 | 20231121 | 111300 | 1155435035 | 3545 | 3540 | 3545 | 3540 | 331 |
| 533 | 20231121 | 111200 | 1154262035 | 3545 | 3545 | 3545 | 3540 | 108 |
| 534 | 20231121 | 111100 | 1153879180 | 3545 | 3540 | 3545 | 3540 | 5 |
| 535 | 20231121 | 111000 | 1153861465 | 3545 | 3545 | 3545 | 3545 | 40 |
| 536 | 20231121 | 110900 | 1153719665 | 3540 | 3540 | 3545 | 3540 | 257 |
| 537 | 20231121 | 110800 | 1152809865 | 3540 | 3530 | 3540 | 3530 | 3396 |
| 538 | 20231121 | 110700 | 1140806065 | 3535 | 3535 | 3540 | 3530 | 2427 |
| 539 | 20231121 | 110600 | 1132231485 | 3540 | 3535 | 3540 | 3535 | 1407 |
| 540 | 20231121 | 110500 | 1127257735 | 3540 | 3545 | 3545 | 3540 | 196 |
| 541 | 20231121 | 110400 | 1126563865 | 3545 | 3545 | 3545 | 3545 | 415 |
| 542 | 20231121 | 110300 | 1125092690 | 3545 | 3545 | 3545 | 3545 | 319 |
| 543 | 20231121 | 110200 | 1123961835 | 3545 | 3545 | 3545 | 3540 | 1188 |
| 544 | 20231121 | 110100 | 1119751375 | 3545 | 3545 | 3545 | 3545 | 1 |
| 545 | 20231121 | 110000 | 1119747830 | 3545 | 3540 | 3545 | 3540 | 1501 |
| 546 | 20231121 | 105900 | 1114432220 | 3540 | 3540 | 3540 | 3540 | 60 |
| 547 | 20231121 | 105800 | 1114219820 | 3540 | 3540 | 3540 | 3540 | 352 |
| 548 | 20231121 | 105700 | 1112973740 | 3530 | 3545 | 3545 | 3530 | 336 |
| 549 | 20231121 | 105600 | 1111786125 | 3535 | 3545 | 3545 | 3530 | 68 |
| 550 | 20231121 | 105500 | 1111545490 | 3545 | 3535 | 3545 | 3530 | 1084 |
| 551 | 20231121 | 105400 | 1107713705 | 3535 | 3540 | 3545 | 3535 | 303 |
| 552 | 20231121 | 105300 | 1106642580 | 3540 | 3545 | 3545 | 3540 | 87 |
| 553 | 20231121 | 105200 | 1106334585 | 3550 | 3545 | 3550 | 3535 | 1134 |
| 554 | 20231121 | 105100 | 1102318200 | 3545 | 3540 | 3545 | 3540 | 459 |
| 555 | 20231121 | 105000 | 1100693050 | 3540 | 3540 | 3545 | 3540 | 216 |
| 556 | 20231121 | 104900 | 1099928400 | 3535 | 3530 | 3540 | 3530 | 1724 |
| 557 | 20231121 | 104800 | 1093841780 | 3530 | 3530 | 3530 | 3525 | 553 |
| 558 | 20231121 | 104700 | 1091889725 | 3530 | 3535 | 3535 | 3530 | 528 |
| 559 | 20231121 | 104600 | 1090024310 | 3530 | 3525 | 3530 | 3525 | 2320 |
| 560 | 20231121 | 104500 | 1081835965 | 3530 | 3525 | 3530 | 3525 | 859 |
| 561 | 20231121 | 104400 | 1078807950 | 3530 | 3530 | 3530 | 3525 | 767 |
| 562 | 20231121 | 104300 | 1076104210 | 3530 | 3535 | 3535 | 3530 | 277 |
| 563 | 20231121 | 104200 | 1075126020 | 3535 | 3530 | 3535 | 3530 | 650 |
| 564 | 20231121 | 104100 | 1072831500 | 3530 | 3530 | 3530 | 3530 | 25 |
| 565 | 20231121 | 104000 | 1072743250 | 3530 | 3530 | 3530 | 3530 | 170 |
| 566 | 20231121 | 103900 | 1072143150 | 3530 | 3535 | 3535 | 3530 | 2876 |
| 567 | 20231121 | 103800 | 1061987785 | 3530 | 3530 | 3530 | 3530 | 0 |
| 568 | 20231121 | 103700 | 1061987785 | 3530 | 3540 | 3540 | 3530 | 4955 |
| 569 | 20231121 | 103600 | 1044470150 | 3545 | 3550 | 3555 | 3545 | 2470 |
| 570 | 20231121 | 103500 | 1035705455 | 3550 | 3550 | 3550 | 3550 | 30 |
| 571 | 20231121 | 103400 | 1035598955 | 3550 | 3555 | 3555 | 3550 | 186 |
| 572 | 20231121 | 103300 | 1034938485 | 3555 | 3550 | 3555 | 3550 | 614 |
| 573 | 20231121 | 103200 | 1032755895 | 3555 | 3550 | 3555 | 3550 | 103 |
| 574 | 20231121 | 103100 | 1032390210 | 3550 | 3550 | 3555 | 3550 | 240 |
| 575 | 20231121 | 103000 | 1031538155 | 3555 | 3550 | 3555 | 3550 | 809 |
| 576 | 20231121 | 102900 | 1028666200 | 3550 | 3550 | 3550 | 3550 | 29 |
| 577 | 20231121 | 102800 | 1028563250 | 3555 | 3545 | 3555 | 3540 | 2649 |
| 578 | 20231121 | 102700 | 1019156785 | 3545 | 3550 | 3550 | 3540 | 130 |
| 579 | 20231121 | 102600 | 1018696330 | 3545 | 3545 | 3550 | 3545 | 765 |
| 580 | 20231121 | 102500 | 1015984395 | 3545 | 3545 | 3550 | 3545 | 1440 |
| 581 | 20231121 | 102400 | 1010879130 | 3550 | 3555 | 3555 | 3550 | 420 |
| 582 | 20231121 | 102300 | 1009388110 | 3560 | 3560 | 3560 | 3560 | 13 |
| 583 | 20231121 | 102200 | 1009341830 | 3545 | 3560 | 3560 | 3545 | 7109 |
| 584 | 20231121 | 102100 | 984062515 | 3560 | 3555 | 3560 | 3555 | 4135 |
| 585 | 20231121 | 102000 | 969352000 | 3555 | 3550 | 3555 | 3550 | 885 |
| 586 | 20231121 | 101900 | 966210230 | 3550 | 3555 | 3555 | 3540 | 990 |
| 587 | 20231121 | 101800 | 962700335 | 3555 | 3555 | 3555 | 3555 | 824 |
| 588 | 20231121 | 101700 | 959771015 | 3530 | 3545 | 3550 | 3530 | 4873 |
| 589 | 20231121 | 101600 | 942497870 | 3545 | 3545 | 3550 | 3545 | 3627 |
| 590 | 20231121 | 101500 | 929638800 | 3545 | 3540 | 3545 | 3540 | 360 |
| 591 | 20231121 | 101400 | 928363100 | 3540 | 3530 | 3540 | 3525 | 7816 |
| 592 | 20231121 | 101300 | 900730850 | 3530 | 3530 | 3530 | 3530 | 20 |
| 593 | 20231121 | 101200 | 900660250 | 3535 | 3535 | 3535 | 3525 | 1005 |
| 594 | 20231121 | 101100 | 897117515 | 3535 | 3540 | 3540 | 3525 | 1716 |
| 595 | 20231121 | 101000 | 891048640 | 3540 | 3535 | 3540 | 3535 | 3007 |
| 596 | 20231121 | 100900 | 880418860 | 3540 | 3530 | 3540 | 3525 | 260 |
| 597 | 20231121 | 100800 | 879500780 | 3540 | 3525 | 3540 | 3520 | 3690 |
| 598 | 20231121 | 100700 | 866465875 | 3520 | 3525 | 3525 | 3520 | 501 |
| 599 | 20231121 | 100600 | 864701855 | 3520 | 3520 | 3525 | 3520 | 518 |
| 600 | 20231121 | 100500 | 862878175 | 3520 | 3520 | 3520 | 3520 | 856 |
| 601 | 20231121 | 100400 | 859865055 | 3510 | 3515 | 3515 | 3510 | 1203 |
| 602 | 20231121 | 100300 | 855641495 | 3510 | 3515 | 3515 | 3510 | 1024 |
| 603 | 20231121 | 100200 | 852047250 | 3515 | 3515 | 3515 | 3505 | 729 |
| 604 | 20231121 | 100100 | 849487785 | 3515 | 3510 | 3515 | 3505 | 2574 |
| 605 | 20231121 | 100000 | 840465845 | 3505 | 3510 | 3515 | 3505 | 425 |
| 606 | 20231121 | 095900 | 838975600 | 3500 | 3505 | 3505 | 3495 | 1916 |
| 607 | 20231121 | 095800 | 832271025 | 3505 | 3515 | 3515 | 3505 | 650 |
| 608 | 20231121 | 095700 | 829989630 | 3515 | 3505 | 3520 | 3505 | 421 |
| 609 | 20231121 | 095600 | 828513825 | 3505 | 3505 | 3505 | 3500 | 245 |
| 610 | 20231121 | 095500 | 827655600 | 3500 | 3505 | 3505 | 3500 | 772 |
| 611 | 20231121 | 095400 | 824953370 | 3505 | 3510 | 3510 | 3505 | 522 |
| 612 | 20231121 | 095300 | 823123200 | 3510 | 3510 | 3520 | 3510 | 344 |
| 613 | 20231121 | 095200 | 821915260 | 3510 | 3510 | 3525 | 3510 | 1869 |
| 614 | 20231121 | 095100 | 815350570 | 3530 | 3510 | 3535 | 3505 | 4242 |
| 615 | 20231121 | 095000 | 800407650 | 3505 | 3500 | 3505 | 3500 | 4518 |
| 616 | 20231121 | 094900 | 784593635 | 3500 | 3500 | 3505 | 3500 | 1609 |
| 617 | 20231121 | 094800 | 778962095 | 3500 | 3500 | 3505 | 3500 | 5931 |
| 618 | 20231121 | 094700 | 758203360 | 3505 | 3505 | 3510 | 3505 | 991 |
| 619 | 20231121 | 094600 | 754727750 | 3505 | 3510 | 3510 | 3505 | 215 |
| 620 | 20231121 | 094500 | 753974135 | 3515 | 3505 | 3515 | 3505 | 1331 |
| 621 | 20231121 | 094400 | 749308960 | 3510 | 3510 | 3520 | 3505 | 454 |
| 622 | 20231121 | 094300 | 747715470 | 3520 | 3515 | 3520 | 3510 | 329 |
| 623 | 20231121 | 094200 | 746559710 | 3520 | 3530 | 3530 | 3515 | 1055 |
| 624 | 20231121 | 094100 | 742845365 | 3530 | 3530 | 3530 | 3520 | 52 |
| 625 | 20231121 | 094000 | 742662275 | 3530 | 3530 | 3530 | 3525 | 340 |
| 626 | 20231121 | 093900 | 741463400 | 3530 | 3530 | 3535 | 3525 | 934 |
| 627 | 20231121 | 093800 | 738167370 | 3530 | 3530 | 3530 | 3525 | 8978 |
| 628 | 20231121 | 093700 | 706493605 | 3530 | 3530 | 3530 | 3530 | 724 |
| 629 | 20231121 | 093600 | 703937885 | 3535 | 3535 | 3535 | 3525 | 1194 |
| 630 | 20231121 | 093500 | 699722845 | 3530 | 3525 | 3535 | 3525 | 797 |
| 631 | 20231121 | 093400 | 696912310 | 3525 | 3545 | 3545 | 3525 | 2833 |
| 632 | 20231121 | 093300 | 686902830 | 3540 | 3545 | 3550 | 3540 | 6606 |
| 633 | 20231121 | 093200 | 663487705 | 3545 | 3540 | 3545 | 3540 | 7361 |
| 634 | 20231121 | 093100 | 637397930 | 3535 | 3540 | 3550 | 3535 | 5164 |
| 635 | 20231121 | 093000 | 619116640 | 3540 | 3530 | 3540 | 3520 | 1019 |
| 636 | 20231121 | 092900 | 615522235 | 3520 | 3495 | 3520 | 3495 | 2058 |
| 637 | 20231121 | 092800 | 608298960 | 3495 | 3500 | 3505 | 3495 | 3337 |
| 638 | 20231121 | 092700 | 596619420 | 3500 | 3490 | 3500 | 3485 | 1844 |
| 639 | 20231121 | 092600 | 590180805 | 3490 | 3485 | 3490 | 3485 | 1112 |
| 640 | 20231121 | 092500 | 586300165 | 3490 | 3485 | 3490 | 3485 | 2038 |
| 641 | 20231121 | 092400 | 579197230 | 3480 | 3480 | 3485 | 3480 | 6866 |
| 642 | 20231121 | 092300 | 555303000 | 3480 | 3485 | 3485 | 3480 | 4536 |
| 643 | 20231121 | 092200 | 539516765 | 3485 | 3485 | 3490 | 3485 | 287 |
| 644 | 20231121 | 092100 | 538516565 | 3495 | 3495 | 3495 | 3480 | 1174 |
| 645 | 20231121 | 092000 | 534414850 | 3495 | 3490 | 3500 | 3475 | 6460 |
| 646 | 20231121 | 091900 | 511923955 | 3490 | 3495 | 3495 | 3480 | 8850 |
| 647 | 20231121 | 091800 | 481066915 | 3500 | 3500 | 3500 | 3495 | 1579 |
| 648 | 20231121 | 091700 | 475544415 | 3495 | 3510 | 3510 | 3495 | 1335 |
| 649 | 20231121 | 091600 | 470874115 | 3510 | 3505 | 3510 | 3495 | 3066 |
| 650 | 20231121 | 091500 | 460156740 | 3500 | 3505 | 3505 | 3495 | 2671 |
| 651 | 20231121 | 091400 | 450816070 | 3500 | 3485 | 3510 | 3485 | 6631 |
| 652 | 20231121 | 091300 | 427615840 | 3490 | 3485 | 3490 | 3480 | 7328 |
| 653 | 20231121 | 091200 | 402081865 | 3485 | 3485 | 3490 | 3475 | 3170 |
| 654 | 20231121 | 091100 | 391035725 | 3485 | 3470 | 3485 | 3470 | 4735 |
| 655 | 20231121 | 091000 | 374580550 | 3475 | 3480 | 3480 | 3475 | 7212 |
| 656 | 20231121 | 090900 | 349508670 | 3480 | 3480 | 3485 | 3475 | 5867 |
| 657 | 20231121 | 090800 | 329088680 | 3485 | 3495 | 3495 | 3475 | 8103 |
| 658 | 20231121 | 090700 | 300902885 | 3495 | 3505 | 3505 | 3480 | 8944 |
| 659 | 20231121 | 090600 | 269710345 | 3505 | 3490 | 3505 | 3490 | 4211 |
| 660 | 20231121 | 090500 | 254974615 | 3500 | 3505 | 3505 | 3485 | 7559 |
| 661 | 20231121 | 090400 | 228615385 | 3490 | 3500 | 3510 | 3485 | 1531 |
| 662 | 20231121 | 090300 | 223273000 | 3485 | 3525 | 3530 | 3480 | 21347 |
| 663 | 20231121 | 090200 | 148416005 | 3530 | 3530 | 3555 | 3520 | 7563 |
| 664 | 20231121 | 090100 | 121742960 | 3555 | 3570 | 3570 | 3520 | 14837 |
| 665 | 20231121 | 090000 | 69136540 | 3570 | 3540 | 3570 | 3540 | 19245 |