35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 195200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 3 | 20231121 | 195100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20231121 | 195000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20231121 | 194900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20231121 | 194800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20231121 | 194700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20231121 | 194600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20231121 | 194500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20231121 | 194400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20231121 | 194300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20231121 | 194200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20231121 | 194100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20231121 | 194000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20231121 | 193900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20231121 | 193800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20231121 | 193700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20231121 | 193600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20231121 | 193500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20231121 | 193400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20231121 | 193300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20231121 | 193200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20231121 | 193100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20231121 | 193000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20231121 | 192900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20231121 | 192800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20231121 | 192700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20231121 | 192600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20231121 | 192500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20231121 | 192400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20231121 | 192300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20231121 | 192200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 33 | 20231121 | 192100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20231121 | 192000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20231121 | 191900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20231121 | 191800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20231121 | 191700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20231121 | 191600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20231121 | 191500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20231121 | 191400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20231121 | 191300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20231121 | 191200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20231121 | 191100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20231121 | 191000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20231121 | 190900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20231121 | 190800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20231121 | 190700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20231121 | 190600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20231121 | 190500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20231121 | 190400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20231121 | 190300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20231121 | 190200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20231121 | 190100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20231121 | 190000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20231121 | 185900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20231121 | 185800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20231121 | 185700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20231121 | 185600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20231121 | 185500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20231121 | 185400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20231121 | 185300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20231121 | 185200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 63 | 20231121 | 185100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20231121 | 185000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20231121 | 184900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20231121 | 184800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20231121 | 184700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20231121 | 184600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20231121 | 184500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20231121 | 184400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20231121 | 184300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20231121 | 184200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20231121 | 184100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20231121 | 184000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20231121 | 183900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20231121 | 183800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20231121 | 183700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20231121 | 183600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20231121 | 183500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20231121 | 183400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20231121 | 183300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20231121 | 183200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20231121 | 183100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20231121 | 183000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20231121 | 182900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20231121 | 182800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20231121 | 182700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20231121 | 182600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20231121 | 182500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20231121 | 182400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20231121 | 182300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20231121 | 182200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 93 | 20231121 | 182100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20231121 | 182000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20231121 | 181900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20231121 | 181800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20231121 | 181700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20231121 | 181600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20231121 | 181500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20231121 | 181400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20231121 | 181300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20231121 | 181200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20231121 | 181100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20231121 | 181000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20231121 | 180900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20231121 | 180800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20231121 | 180700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20231121 | 180600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20231121 | 180500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20231121 | 180400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20231121 | 180300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20231121 | 180200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20231121 | 180100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20231121 | 180000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20231121 | 175900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20231121 | 175800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20231121 | 175700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20231121 | 175600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20231121 | 175500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20231121 | 175400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20231121 | 175300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20231121 | 175200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 123 | 20231121 | 175100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20231121 | 175000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20231121 | 174900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20231121 | 174800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20231121 | 174700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20231121 | 174600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20231121 | 174500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20231121 | 174400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20231121 | 174300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20231121 | 174200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20231121 | 174100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20231121 | 174000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20231121 | 173900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20231121 | 173800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20231121 | 173700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20231121 | 173600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20231121 | 173500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20231121 | 173400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20231121 | 173300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20231121 | 173200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20231121 | 173100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20231121 | 173000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20231121 | 172900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20231121 | 172800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20231121 | 172700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20231121 | 172600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20231121 | 172500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20231121 | 172400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20231121 | 172300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20231121 | 172200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 153 | 20231121 | 172100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20231121 | 172000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20231121 | 171900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20231121 | 171800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20231121 | 171700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20231121 | 171600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20231121 | 171500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20231121 | 171400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20231121 | 171300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20231121 | 171200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20231121 | 171100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20231121 | 171000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20231121 | 170900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20231121 | 170800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20231121 | 170700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20231121 | 170600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20231121 | 170500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20231121 | 170400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20231121 | 170300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20231121 | 170200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20231121 | 170100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20231121 | 170000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20231121 | 165900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20231121 | 165800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20231121 | 165700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20231121 | 165600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20231121 | 165500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20231121 | 165400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20231121 | 165300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20231121 | 165200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 183 | 20231121 | 165100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20231121 | 165000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20231121 | 164900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20231121 | 164800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20231121 | 164700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20231121 | 164600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20231121 | 164500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20231121 | 164400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20231121 | 164300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20231121 | 164200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20231121 | 164100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20231121 | 164000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20231121 | 163900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20231121 | 163800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20231121 | 163700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20231121 | 163600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20231121 | 163500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20231121 | 163400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20231121 | 163300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20231121 | 163200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20231121 | 163100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20231121 | 163000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20231121 | 162900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20231121 | 162800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20231121 | 162700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20231121 | 162600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20231121 | 162500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20231121 | 162400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20231121 | 162300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20231121 | 162200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 213 | 20231121 | 162100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20231121 | 162000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20231121 | 161900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20231121 | 161800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20231121 | 161700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20231121 | 161600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20231121 | 161500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20231121 | 161400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20231121 | 161300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20231121 | 161200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20231121 | 161100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20231121 | 161000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20231121 | 160900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20231121 | 160800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20231121 | 160700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20231121 | 160600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20231121 | 160500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20231121 | 160400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20231121 | 160300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20231121 | 160200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20231121 | 160100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20231121 | 160000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20231121 | 155900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20231121 | 155800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20231121 | 155700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20231121 | 155600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20231121 | 155500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20231121 | 155400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20231121 | 155300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20231121 | 155200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 243 | 20231121 | 155100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20231121 | 155000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20231121 | 154900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20231121 | 154800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20231121 | 154700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20231121 | 154600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20231121 | 154500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20231121 | 154400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20231121 | 154300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20231121 | 154200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20231121 | 154100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20231121 | 154000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20231121 | 153900 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20231121 | 153800 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20231121 | 153700 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20231121 | 153600 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20231121 | 153500 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20231121 | 153400 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20231121 | 153300 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20231121 | 153200 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20231121 | 153100 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20231121 | 153000 | 3932758750 | 21500 | 21500 | 21500 | 21500 | 4385 |
| 265 | 20231121 | 152900 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20231121 | 152800 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20231121 | 152700 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20231121 | 152600 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20231121 | 152500 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20231121 | 152400 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20231121 | 152300 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20231121 | 152200 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 273 | 20231121 | 152100 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20231121 | 152000 | 3838481250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20231121 | 151900 | 3838481250 | 21500 | 21500 | 21500 | 21450 | 898 |
| 276 | 20231121 | 151800 | 3819175400 | 21500 | 21500 | 21500 | 21450 | 321 |
| 277 | 20231121 | 151700 | 3812278900 | 21450 | 21500 | 21500 | 21450 | 409 |
| 278 | 20231121 | 151600 | 3803485500 | 21500 | 21500 | 21500 | 21500 | 392 |
| 279 | 20231121 | 151500 | 3795057500 | 21500 | 21500 | 21500 | 21450 | 357 |
| 280 | 20231121 | 151400 | 3787382400 | 21500 | 21500 | 21500 | 21450 | 1232 |
| 281 | 20231121 | 151300 | 3760894600 | 21500 | 21500 | 21550 | 21500 | 2229 |
| 282 | 20231121 | 151200 | 3712969050 | 21500 | 21500 | 21500 | 21450 | 1192 |
| 283 | 20231121 | 151100 | 3687341600 | 21500 | 21500 | 21500 | 21500 | 513 |
| 284 | 20231121 | 151000 | 3676312100 | 21500 | 21500 | 21500 | 21450 | 448 |
| 285 | 20231121 | 150900 | 3666680800 | 21500 | 21500 | 21500 | 21450 | 733 |
| 286 | 20231121 | 150800 | 3650931300 | 21500 | 21500 | 21500 | 21450 | 517 |
| 287 | 20231121 | 150700 | 3639818800 | 21450 | 21500 | 21500 | 21450 | 940 |
| 288 | 20231121 | 150600 | 3619634400 | 21500 | 21500 | 21500 | 21500 | 508 |
| 289 | 20231121 | 150500 | 3608712400 | 21500 | 21500 | 21500 | 21500 | 370 |
| 290 | 20231121 | 150400 | 3600757400 | 21500 | 21500 | 21500 | 21500 | 401 |
| 291 | 20231121 | 150300 | 3592135900 | 21500 | 21500 | 21500 | 21400 | 574 |
| 292 | 20231121 | 150200 | 3579816950 | 21500 | 21500 | 21550 | 21400 | 356 |
| 293 | 20231121 | 150100 | 3572164100 | 21450 | 21500 | 21500 | 21400 | 723 |
| 294 | 20231121 | 150000 | 3556643300 | 21450 | 21450 | 21550 | 21450 | 435 |
| 295 | 20231121 | 145900 | 3547295750 | 21500 | 21550 | 21550 | 21450 | 453 |
| 296 | 20231121 | 145800 | 3537554900 | 21500 | 21500 | 21500 | 21450 | 367 |
| 297 | 20231121 | 145700 | 3529665150 | 21500 | 21500 | 21500 | 21450 | 450 |
| 298 | 20231121 | 145600 | 3519995850 | 21450 | 21450 | 21500 | 21400 | 387 |
| 299 | 20231121 | 145500 | 3511682250 | 21400 | 21500 | 21500 | 21400 | 472 |
| 300 | 20231121 | 145400 | 3501544500 | 21450 | 21500 | 21500 | 21450 | 395 |
| 301 | 20231121 | 145300 | 3493052250 | 21500 | 21500 | 21500 | 21450 | 601 |
| 302 | 20231121 | 145200 | 3480141950 | 21450 | 21500 | 21550 | 21450 | 505 |
| 303 | 20231121 | 145100 | 3469283050 | 21450 | 21500 | 21500 | 21450 | 556 |
| 304 | 20231121 | 145000 | 3457336000 | 21450 | 21500 | 21500 | 21450 | 616 |
| 305 | 20231121 | 144900 | 3444099750 | 21450 | 21500 | 21500 | 21400 | 928 |
| 306 | 20231121 | 144800 | 3424186850 | 21450 | 21500 | 21500 | 21450 | 475 |
| 307 | 20231121 | 144700 | 3413982850 | 21450 | 21500 | 21500 | 21400 | 501 |
| 308 | 20231121 | 144600 | 3403219950 | 21450 | 21450 | 21500 | 21400 | 396 |
| 309 | 20231121 | 144500 | 3394723650 | 21400 | 21400 | 21450 | 21400 | 639 |
| 310 | 20231121 | 144400 | 3381025350 | 21400 | 21400 | 21450 | 21350 | 451 |
| 311 | 20231121 | 144300 | 3371368500 | 21400 | 21400 | 21450 | 21350 | 518 |
| 312 | 20231121 | 144200 | 3360300650 | 21400 | 21400 | 21400 | 21350 | 934 |
| 313 | 20231121 | 144100 | 3340313450 | 21400 | 21400 | 21400 | 21350 | 107 |
| 314 | 20231121 | 144000 | 3338024050 | 21400 | 21400 | 21450 | 21400 | 522 |
| 315 | 20231121 | 143900 | 3326846750 | 21400 | 21400 | 21500 | 21400 | 86 |
| 316 | 20231121 | 143800 | 3325003650 | 21400 | 21550 | 21550 | 21400 | 209 |
| 317 | 20231121 | 143700 | 3320522750 | 21550 | 21500 | 21550 | 21400 | 194 |
| 318 | 20231121 | 143600 | 3316353500 | 21400 | 21400 | 21500 | 21400 | 269 |
| 319 | 20231121 | 143500 | 3310579950 | 21450 | 21450 | 21450 | 21400 | 691 |
| 320 | 20231121 | 143400 | 3295765400 | 21400 | 21450 | 21450 | 21400 | 153 |
| 321 | 20231121 | 143300 | 3292486450 | 21400 | 21450 | 21450 | 21400 | 78 |
| 322 | 20231121 | 143200 | 3290815700 | 21400 | 21450 | 21450 | 21400 | 214 |
| 323 | 20231121 | 143100 | 3286229750 | 21400 | 21400 | 21450 | 21400 | 170 |
| 324 | 20231121 | 143000 | 3282586800 | 21400 | 21450 | 21450 | 21400 | 84 |
| 325 | 20231121 | 142900 | 3280788800 | 21400 | 21400 | 21400 | 21400 | 21 |
| 326 | 20231121 | 142800 | 3280339400 | 21400 | 21450 | 21450 | 21400 | 92 |
| 327 | 20231121 | 142700 | 3278367250 | 21450 | 21400 | 21450 | 21350 | 219 |
| 328 | 20231121 | 142600 | 3273680900 | 21400 | 21450 | 21450 | 21350 | 196 |
| 329 | 20231121 | 142500 | 3269484550 | 21450 | 21450 | 21450 | 21400 | 863 |
| 330 | 20231121 | 142400 | 3250993200 | 21450 | 21400 | 21450 | 21350 | 137 |
| 331 | 20231121 | 142300 | 3248061350 | 21400 | 21450 | 21450 | 21400 | 253 |
| 332 | 20231121 | 142200 | 3242638800 | 21400 | 21450 | 21450 | 21400 | 459 |
| 333 | 20231121 | 142100 | 3232810850 | 21450 | 21450 | 21450 | 21400 | 72 |
| 334 | 20231121 | 142000 | 3231266900 | 21450 | 21450 | 21450 | 21450 | 50 |
| 335 | 20231121 | 141900 | 3230194400 | 21500 | 21400 | 21500 | 21400 | 1109 |
| 336 | 20231121 | 141800 | 3206459550 | 21400 | 21400 | 21400 | 21300 | 67 |
| 337 | 20231121 | 141700 | 3205026650 | 21350 | 21400 | 21400 | 21300 | 71 |
| 338 | 20231121 | 141600 | 3203510250 | 21400 | 21350 | 21400 | 21300 | 2081 |
| 339 | 20231121 | 141500 | 3159154350 | 21300 | 21400 | 21400 | 21300 | 625 |
| 340 | 20231121 | 141400 | 3145841250 | 21400 | 21400 | 21400 | 21300 | 194 |
| 341 | 20231121 | 141300 | 3141701150 | 21250 | 21400 | 21400 | 21250 | 995 |
| 342 | 20231121 | 141200 | 3120465200 | 21400 | 21450 | 21450 | 21400 | 165 |
| 343 | 20231121 | 141100 | 3116931300 | 21400 | 21400 | 21450 | 21400 | 144 |
| 344 | 20231121 | 141000 | 3113849350 | 21400 | 21450 | 21450 | 21400 | 152 |
| 345 | 20231121 | 140900 | 3110590850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 346 | 20231121 | 140800 | 3110590850 | 21400 | 21500 | 21500 | 21400 | 1017 |
| 347 | 20231121 | 140700 | 3088786150 | 21500 | 21500 | 21500 | 21450 | 38 |
| 348 | 20231121 | 140600 | 3087970500 | 21450 | 21450 | 21500 | 21450 | 13 |
| 349 | 20231121 | 140500 | 3087691400 | 21450 | 21500 | 21500 | 21400 | 89 |
| 350 | 20231121 | 140400 | 3085779150 | 21500 | 21500 | 21500 | 21400 | 330 |
| 351 | 20231121 | 140300 | 3078716250 | 21500 | 21450 | 21500 | 21450 | 216 |
| 352 | 20231121 | 140200 | 3074080000 | 21450 | 21450 | 21450 | 21400 | 156 |
| 353 | 20231121 | 140100 | 3070741100 | 21450 | 21450 | 21450 | 21450 | 363 |
| 354 | 20231121 | 140000 | 3062954750 | 21450 | 21450 | 21450 | 21450 | 13 |
| 355 | 20231121 | 135900 | 3062675900 | 21450 | 21250 | 21450 | 21250 | 154 |
| 356 | 20231121 | 135800 | 3059400900 | 21250 | 21400 | 21450 | 21250 | 1626 |
| 357 | 20231121 | 135700 | 3024808950 | 21400 | 21400 | 21400 | 21300 | 5008 |
| 358 | 20231121 | 135600 | 2918010050 | 21400 | 21450 | 21450 | 21400 | 483 |
| 359 | 20231121 | 135500 | 2907671850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 360 | 20231121 | 135400 | 2907671850 | 21400 | 21400 | 21450 | 21400 | 189 |
| 361 | 20231121 | 135300 | 2903626800 | 21450 | 21450 | 21450 | 21450 | 110 |
| 362 | 20231121 | 135200 | 2901267300 | 21450 | 21400 | 21450 | 21350 | 459 |
| 363 | 20231121 | 135100 | 2891451900 | 21450 | 21400 | 21450 | 21400 | 1030 |
| 364 | 20231121 | 135000 | 2869409300 | 21450 | 21450 | 21450 | 21400 | 265 |
| 365 | 20231121 | 134900 | 2863735200 | 21450 | 21450 | 21450 | 21450 | 9 |
| 366 | 20231121 | 134800 | 2863542150 | 21500 | 21450 | 21500 | 21450 | 401 |
| 367 | 20231121 | 134700 | 2854926050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 368 | 20231121 | 134600 | 2854926050 | 21450 | 21450 | 21450 | 21450 | 113 |
| 369 | 20231121 | 134500 | 2852502200 | 21500 | 21450 | 21500 | 21450 | 278 |
| 370 | 20231121 | 134400 | 2846536000 | 21450 | 21500 | 21500 | 21450 | 709 |
| 371 | 20231121 | 134300 | 2831322600 | 21500 | 21450 | 21500 | 21450 | 113 |
| 372 | 20231121 | 134200 | 2828898100 | 21450 | 21500 | 21500 | 21450 | 68 |
| 373 | 20231121 | 134100 | 2827436600 | 21500 | 21450 | 21500 | 21450 | 167 |
| 374 | 20231121 | 134000 | 2823851750 | 21500 | 21500 | 21500 | 21500 | 60 |
| 375 | 20231121 | 133900 | 2822561750 | 21500 | 21500 | 21500 | 21500 | 109 |
| 376 | 20231121 | 133800 | 2820218250 | 21500 | 21500 | 21500 | 21500 | 109 |
| 377 | 20231121 | 133700 | 2817874750 | 21500 | 21500 | 21500 | 21500 | 119 |
| 378 | 20231121 | 133600 | 2815316250 | 21450 | 21450 | 21450 | 21450 | 64 |
| 379 | 20231121 | 133500 | 2813943450 | 21500 | 21500 | 21500 | 21450 | 65 |
| 380 | 20231121 | 133400 | 2812546100 | 21450 | 21550 | 21550 | 21400 | 2928 |
| 381 | 20231121 | 133300 | 2749695900 | 21550 | 21550 | 21550 | 21550 | 54 |
| 382 | 20231121 | 133200 | 2748532200 | 21550 | 21500 | 21550 | 21450 | 579 |
| 383 | 20231121 | 133100 | 2736080050 | 21500 | 21500 | 21500 | 21500 | 202 |
| 384 | 20231121 | 133000 | 2731737050 | 21500 | 21500 | 21500 | 21500 | 247 |
| 385 | 20231121 | 132900 | 2726426550 | 21500 | 21500 | 21500 | 21450 | 290 |
| 386 | 20231121 | 132800 | 2720192300 | 21500 | 21500 | 21500 | 21500 | 184 |
| 387 | 20231121 | 132700 | 2716236300 | 21500 | 21500 | 21500 | 21500 | 58 |
| 388 | 20231121 | 132600 | 2714989300 | 21500 | 21500 | 21500 | 21500 | 132 |
| 389 | 20231121 | 132500 | 2712151300 | 21500 | 21500 | 21500 | 21500 | 5 |
| 390 | 20231121 | 132400 | 2712043800 | 21500 | 21450 | 21500 | 21450 | 170 |
| 391 | 20231121 | 132300 | 2708393800 | 21450 | 21500 | 21500 | 21450 | 57 |
| 392 | 20231121 | 132200 | 2707169950 | 21550 | 21500 | 21550 | 21500 | 259 |
| 393 | 20231121 | 132100 | 2701601250 | 21550 | 21500 | 21550 | 21500 | 62 |
| 394 | 20231121 | 132000 | 2700268000 | 21500 | 21500 | 21500 | 21500 | 189 |
| 395 | 20231121 | 131900 | 2696204500 | 21500 | 21500 | 21500 | 21500 | 139 |
| 396 | 20231121 | 131800 | 2693216000 | 21500 | 21500 | 21500 | 21500 | 110 |
| 397 | 20231121 | 131700 | 2690851000 | 21500 | 21550 | 21550 | 21500 | 56 |
| 398 | 20231121 | 131600 | 2689644250 | 21550 | 21500 | 21550 | 21500 | 64 |
| 399 | 20231121 | 131500 | 2688268000 | 21500 | 21550 | 21550 | 21500 | 66 |
| 400 | 20231121 | 131400 | 2686848400 | 21450 | 21550 | 21550 | 21450 | 161 |
| 401 | 20231121 | 131300 | 2683394550 | 21500 | 21550 | 21550 | 21500 | 113 |
| 402 | 20231121 | 131200 | 2680964800 | 21550 | 21500 | 21550 | 21500 | 388 |
| 403 | 20231121 | 131100 | 2672622500 | 21550 | 21500 | 21550 | 21500 | 90 |
| 404 | 20231121 | 131000 | 2670684550 | 21500 | 21500 | 21500 | 21500 | 51 |
| 405 | 20231121 | 130900 | 2669588050 | 21500 | 21550 | 21550 | 21500 | 107 |
| 406 | 20231121 | 130800 | 2667287350 | 21550 | 21500 | 21550 | 21500 | 2118 |
| 407 | 20231121 | 130700 | 2621747300 | 21550 | 21550 | 21550 | 21550 | 115 |
| 408 | 20231121 | 130600 | 2619269050 | 21550 | 21500 | 21550 | 21500 | 90 |
| 409 | 20231121 | 130500 | 2617329600 | 21550 | 21550 | 21550 | 21500 | 61 |
| 410 | 20231121 | 130400 | 2616015200 | 21550 | 21600 | 21600 | 21550 | 154 |
| 411 | 20231121 | 130300 | 2612696450 | 21600 | 21600 | 21600 | 21550 | 160 |
| 412 | 20231121 | 130200 | 2609244850 | 21600 | 21600 | 21600 | 21600 | 55 |
| 413 | 20231121 | 130100 | 2608056850 | 21600 | 21600 | 21600 | 21600 | 12 |
| 414 | 20231121 | 130000 | 2607797650 | 21500 | 21550 | 21550 | 21500 | 665 |
| 415 | 20231121 | 125900 | 2593467450 | 21550 | 21550 | 21550 | 21550 | 65 |
| 416 | 20231121 | 125800 | 2592066700 | 21550 | 21600 | 21600 | 21550 | 190 |
| 417 | 20231121 | 125700 | 2587972150 | 21550 | 21600 | 21600 | 21550 | 107 |
| 418 | 20231121 | 125600 | 2585661950 | 21600 | 21600 | 21600 | 21550 | 113 |
| 419 | 20231121 | 125500 | 2583221300 | 21600 | 21600 | 21600 | 21600 | 107 |
| 420 | 20231121 | 125400 | 2580910100 | 21600 | 21600 | 21600 | 21600 | 6 |
| 421 | 20231121 | 125300 | 2580780500 | 21600 | 21550 | 21600 | 21550 | 163 |
| 422 | 20231121 | 125200 | 2577267600 | 21550 | 21550 | 21550 | 21550 | 117 |
| 423 | 20231121 | 125100 | 2574746250 | 21550 | 21550 | 21550 | 21550 | 5 |
| 424 | 20231121 | 125000 | 2574638500 | 21550 | 21550 | 21550 | 21550 | 234 |
| 425 | 20231121 | 124900 | 2569595800 | 21550 | 21600 | 21600 | 21550 | 167 |
| 426 | 20231121 | 124800 | 2565993300 | 21600 | 21600 | 21600 | 21600 | 5 |
| 427 | 20231121 | 124700 | 2565885300 | 21600 | 21550 | 21600 | 21550 | 164 |
| 428 | 20231121 | 124600 | 2562343050 | 21600 | 21600 | 21600 | 21600 | 11 |
| 429 | 20231121 | 124500 | 2562105450 | 21600 | 21550 | 21600 | 21550 | 126 |
| 430 | 20231121 | 124400 | 2559386300 | 21550 | 21600 | 21600 | 21550 | 1070 |
| 431 | 20231121 | 124300 | 2536325900 | 21550 | 21600 | 21600 | 21550 | 123 |
| 432 | 20231121 | 124200 | 2533669600 | 21600 | 21600 | 21600 | 21600 | 151 |
| 433 | 20231121 | 124100 | 2530408000 | 21600 | 21550 | 21600 | 21550 | 147 |
| 434 | 20231121 | 124000 | 2527232850 | 21550 | 21600 | 21600 | 21550 | 77 |
| 435 | 20231121 | 123900 | 2525570250 | 21600 | 21600 | 21600 | 21600 | 161 |
| 436 | 20231121 | 123800 | 2522092650 | 21600 | 21550 | 21600 | 21550 | 143 |
| 437 | 20231121 | 123700 | 2519010450 | 21550 | 21600 | 21600 | 21550 | 59 |
| 438 | 20231121 | 123600 | 2517736100 | 21600 | 21600 | 21600 | 21600 | 65 |
| 439 | 20231121 | 123500 | 2516332100 | 21600 | 21600 | 21600 | 21600 | 259 |
| 440 | 20231121 | 123400 | 2510737700 | 21600 | 21650 | 21650 | 21600 | 162 |
| 441 | 20231121 | 123300 | 2507231500 | 21600 | 21600 | 21600 | 21600 | 262 |
| 442 | 20231121 | 123200 | 2501572300 | 21600 | 21600 | 21600 | 21600 | 117 |
| 443 | 20231121 | 123100 | 2499045100 | 21600 | 21600 | 21600 | 21600 | 29 |
| 444 | 20231121 | 123000 | 2498418700 | 21600 | 21600 | 21600 | 21600 | 310 |
| 445 | 20231121 | 122900 | 2491722700 | 21600 | 21600 | 21600 | 21550 | 41 |
| 446 | 20231121 | 122800 | 2490837250 | 21550 | 21600 | 21600 | 21550 | 113 |
| 447 | 20231121 | 122700 | 2488396500 | 21600 | 21600 | 21600 | 21600 | 24 |
| 448 | 20231121 | 122600 | 2487878100 | 21600 | 21600 | 21600 | 21550 | 170 |
| 449 | 20231121 | 122500 | 2484207400 | 21600 | 21600 | 21600 | 21600 | 109 |
| 450 | 20231121 | 122400 | 2481853000 | 21600 | 21600 | 21600 | 21600 | 9 |
| 451 | 20231121 | 122300 | 2481658600 | 21550 | 21550 | 21550 | 21500 | 267 |
| 452 | 20231121 | 122200 | 2475907300 | 21550 | 21550 | 21550 | 21550 | 10 |
| 453 | 20231121 | 122100 | 2475691800 | 21550 | 21550 | 21550 | 21550 | 218 |
| 454 | 20231121 | 122000 | 2470993900 | 21500 | 21500 | 21500 | 21500 | 103 |
| 455 | 20231121 | 121900 | 2468779400 | 21550 | 21600 | 21600 | 21550 | 483 |
| 456 | 20231121 | 121800 | 2458368050 | 21600 | 21600 | 21600 | 21600 | 106 |
| 457 | 20231121 | 121700 | 2456078450 | 21600 | 21600 | 21600 | 21600 | 161 |
| 458 | 20231121 | 121600 | 2452600850 | 21600 | 21600 | 21600 | 21600 | 184 |
| 459 | 20231121 | 121500 | 2448626450 | 21600 | 21600 | 21600 | 21600 | 38 |
| 460 | 20231121 | 121400 | 2447805650 | 21600 | 21550 | 21600 | 21550 | 6 |
| 461 | 20231121 | 121300 | 2447676100 | 21600 | 21650 | 21650 | 21600 | 1567 |
| 462 | 20231121 | 121200 | 2413823150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 463 | 20231121 | 121100 | 2413823150 | 21600 | 21650 | 21650 | 21600 | 85 |
| 464 | 20231121 | 121000 | 2411984100 | 21600 | 21650 | 21650 | 21600 | 89 |
| 465 | 20231121 | 120900 | 2410058450 | 21600 | 21600 | 21600 | 21600 | 1 |
| 466 | 20231121 | 120800 | 2410036850 | 21600 | 21650 | 21650 | 21600 | 84 |
| 467 | 20231121 | 120700 | 2408219300 | 21600 | 21650 | 21650 | 21600 | 10 |
| 468 | 20231121 | 120600 | 2408002900 | 21600 | 21650 | 21650 | 21600 | 79 |
| 469 | 20231121 | 120500 | 2406293550 | 21600 | 21600 | 21600 | 21600 | 334 |
| 470 | 20231121 | 120400 | 2399079150 | 21600 | 21600 | 21650 | 21600 | 613 |
| 471 | 20231121 | 120300 | 2385836950 | 21600 | 21600 | 21600 | 21600 | 1866 |
| 472 | 20231121 | 120200 | 2345531350 | 21600 | 21600 | 21600 | 21550 | 35 |
| 473 | 20231121 | 120100 | 2344776650 | 21550 | 21600 | 21600 | 21550 | 136 |
| 474 | 20231121 | 120000 | 2341843100 | 21550 | 21600 | 21600 | 21550 | 157 |
| 475 | 20231121 | 115900 | 2338451950 | 21600 | 21600 | 21600 | 21600 | 4 |
| 476 | 20231121 | 115800 | 2338365550 | 21600 | 21550 | 21600 | 21550 | 410 |
| 477 | 20231121 | 115700 | 2329529850 | 21550 | 21550 | 21550 | 21550 | 122 |
| 478 | 20231121 | 115600 | 2326900750 | 21600 | 21600 | 21600 | 21600 | 56 |
| 479 | 20231121 | 115500 | 2325691150 | 21600 | 21550 | 21600 | 21550 | 476 |
| 480 | 20231121 | 115400 | 2315430450 | 21600 | 21600 | 21600 | 21600 | 9 |
| 481 | 20231121 | 115300 | 2315236050 | 21600 | 21600 | 21600 | 21550 | 139 |
| 482 | 20231121 | 115200 | 2312233800 | 21600 | 21600 | 21600 | 21600 | 453 |
| 483 | 20231121 | 115100 | 2302449000 | 21600 | 21600 | 21600 | 21600 | 111 |
| 484 | 20231121 | 115000 | 2300051400 | 21600 | 21600 | 21600 | 21600 | 57 |
| 485 | 20231121 | 114900 | 2298820200 | 21600 | 21600 | 21600 | 21550 | 120 |
| 486 | 20231121 | 114800 | 2296228750 | 21600 | 21600 | 21600 | 21600 | 56 |
| 487 | 20231121 | 114700 | 2295019150 | 21600 | 21650 | 21650 | 21600 | 1115 |
| 488 | 20231121 | 114600 | 2270934950 | 21650 | 21650 | 21650 | 21600 | 108 |
| 489 | 20231121 | 114500 | 2268596800 | 21650 | 21600 | 21650 | 21600 | 10 |
| 490 | 20231121 | 114400 | 2268380550 | 21600 | 21600 | 21600 | 21550 | 160 |
| 491 | 20231121 | 114300 | 2264924700 | 21600 | 21600 | 21600 | 21600 | 66 |
| 492 | 20231121 | 114200 | 2263499100 | 21600 | 21600 | 21600 | 21600 | 270 |
| 493 | 20231121 | 114100 | 2257667100 | 21600 | 21600 | 21600 | 21600 | 114 |
| 494 | 20231121 | 114000 | 2255204700 | 21600 | 21600 | 21600 | 21600 | 58 |
| 495 | 20231121 | 113900 | 2253951900 | 21600 | 21600 | 21600 | 21600 | 203 |
| 496 | 20231121 | 113800 | 2249567100 | 21600 | 21600 | 21600 | 21600 | 62 |
| 497 | 20231121 | 113700 | 2248227900 | 21600 | 21650 | 21650 | 21600 | 69 |
| 498 | 20231121 | 113600 | 2246734700 | 21650 | 21650 | 21650 | 21600 | 223 |
| 499 | 20231121 | 113500 | 2241909450 | 21600 | 21650 | 21650 | 21600 | 254 |
| 500 | 20231121 | 113400 | 2236422300 | 21650 | 21650 | 21650 | 21650 | 107 |
| 501 | 20231121 | 113300 | 2234105750 | 21650 | 21650 | 21650 | 21650 | 622 |
| 502 | 20231121 | 113200 | 2220639450 | 21600 | 21650 | 21650 | 21600 | 28 |
| 503 | 20231121 | 113100 | 2220034400 | 21600 | 21550 | 21650 | 21550 | 70 |
| 504 | 20231121 | 113000 | 2218525000 | 21650 | 21650 | 21650 | 21650 | 105 |
| 505 | 20231121 | 112900 | 2216251750 | 21650 | 21600 | 21650 | 21600 | 188 |
| 506 | 20231121 | 112800 | 2212190550 | 21600 | 21600 | 21600 | 21600 | 14 |
| 507 | 20231121 | 112700 | 2211888150 | 21600 | 21600 | 21600 | 21550 | 1143 |
| 508 | 20231121 | 112600 | 2187241650 | 21600 | 21700 | 21700 | 21600 | 2916 |
| 509 | 20231121 | 112500 | 2124231900 | 21750 | 21700 | 21750 | 21650 | 102 |
| 510 | 20231121 | 112400 | 2122019300 | 21650 | 21700 | 21700 | 21650 | 1497 |
| 511 | 20231121 | 112300 | 2089544200 | 21650 | 21600 | 21700 | 21600 | 2958 |
| 512 | 20231121 | 112200 | 2025491950 | 21600 | 21600 | 21600 | 21600 | 59 |
| 513 | 20231121 | 112100 | 2024217550 | 21600 | 21600 | 21600 | 21600 | 397 |
| 514 | 20231121 | 112000 | 2015642350 | 21600 | 21650 | 21650 | 21600 | 63 |
| 515 | 20231121 | 111900 | 2014281350 | 21550 | 21600 | 21600 | 21550 | 111 |
| 516 | 20231121 | 111800 | 2011886050 | 21600 | 21600 | 21600 | 21550 | 212 |
| 517 | 20231121 | 111700 | 2007309350 | 21600 | 21600 | 21650 | 21600 | 115 |
| 518 | 20231121 | 111600 | 2004825300 | 21550 | 21600 | 21600 | 21550 | 166 |
| 519 | 20231121 | 111500 | 2001239750 | 21600 | 21650 | 21650 | 21550 | 491 |
| 520 | 20231121 | 111400 | 1990631750 | 21600 | 21650 | 21650 | 21600 | 654 |
| 521 | 20231121 | 111300 | 1976480550 | 21650 | 21650 | 21650 | 21600 | 230 |
| 522 | 20231121 | 111200 | 1971501350 | 21600 | 21650 | 21650 | 21600 | 93 |
| 523 | 20231121 | 111100 | 1969489050 | 21600 | 21650 | 21650 | 21600 | 359 |
| 524 | 20231121 | 111000 | 1961721450 | 21600 | 21650 | 21650 | 21600 | 160 |
| 525 | 20231121 | 110900 | 1958262750 | 21600 | 21600 | 21650 | 21600 | 411 |
| 526 | 20231121 | 110800 | 1949375000 | 21600 | 21600 | 21650 | 21600 | 22 |
| 527 | 20231121 | 110700 | 1948899100 | 21600 | 21600 | 21650 | 21600 | 286 |
| 528 | 20231121 | 110600 | 1942718800 | 21600 | 21600 | 21600 | 21600 | 38 |
| 529 | 20231121 | 110500 | 1941898000 | 21600 | 21650 | 21650 | 21600 | 430 |
| 530 | 20231121 | 110400 | 1932606800 | 21600 | 21600 | 21600 | 21550 | 233 |
| 531 | 20231121 | 110300 | 1927581550 | 21600 | 21600 | 21650 | 21600 | 427 |
| 532 | 20231121 | 110200 | 1918358100 | 21600 | 21600 | 21650 | 21600 | 372 |
| 533 | 20231121 | 110100 | 1910321050 | 21600 | 21650 | 21650 | 21600 | 452 |
| 534 | 20231121 | 110000 | 1900548700 | 21600 | 21600 | 21650 | 21600 | 345 |
| 535 | 20231121 | 105900 | 1893096250 | 21600 | 21600 | 21600 | 21550 | 1250 |
| 536 | 20231121 | 105800 | 1866096450 | 21600 | 21600 | 21600 | 21600 | 140 |
| 537 | 20231121 | 105700 | 1863072450 | 21600 | 21600 | 21600 | 21600 | 299 |
| 538 | 20231121 | 105600 | 1856614050 | 21550 | 21600 | 21600 | 21550 | 117 |
| 539 | 20231121 | 105500 | 1854089350 | 21550 | 21600 | 21600 | 21550 | 2518 |
| 540 | 20231121 | 105400 | 1799812600 | 21600 | 21600 | 21600 | 21550 | 237 |
| 541 | 20231121 | 105300 | 1794693450 | 21550 | 21600 | 21600 | 21550 | 133 |
| 542 | 20231121 | 105200 | 1791820950 | 21550 | 21600 | 21600 | 21550 | 250 |
| 543 | 20231121 | 105100 | 1786424000 | 21600 | 21600 | 21600 | 21550 | 149 |
| 544 | 20231121 | 105000 | 1783212450 | 21500 | 21550 | 21550 | 21500 | 1019 |
| 545 | 20231121 | 104900 | 1761291450 | 21550 | 21550 | 21550 | 21550 | 122 |
| 546 | 20231121 | 104800 | 1758662350 | 21550 | 21500 | 21550 | 21500 | 60 |
| 547 | 20231121 | 104700 | 1757369650 | 21500 | 21500 | 21550 | 21450 | 372 |
| 548 | 20231121 | 104600 | 1749371450 | 21500 | 21550 | 21600 | 21500 | 1261 |
| 549 | 20231121 | 104500 | 1722251800 | 21500 | 21600 | 21600 | 21500 | 457 |
| 550 | 20231121 | 104400 | 1712397500 | 21550 | 21600 | 21600 | 21550 | 221 |
| 551 | 20231121 | 104300 | 1707628200 | 21550 | 21600 | 21600 | 21550 | 190 |
| 552 | 20231121 | 104200 | 1703526600 | 21600 | 21600 | 21600 | 21500 | 338 |
| 553 | 20231121 | 104100 | 1696228850 | 21550 | 21550 | 21600 | 21500 | 1103 |
| 554 | 20231121 | 104000 | 1672450900 | 21550 | 21600 | 21650 | 21550 | 315 |
| 555 | 20231121 | 103900 | 1665644500 | 21550 | 21600 | 21600 | 21550 | 433 |
| 556 | 20231121 | 103800 | 1656294150 | 21550 | 21550 | 21600 | 21550 | 156 |
| 557 | 20231121 | 103700 | 1652927250 | 21550 | 21600 | 21600 | 21500 | 228 |
| 558 | 20231121 | 103600 | 1648015450 | 21500 | 21600 | 21600 | 21500 | 528 |
| 559 | 20231121 | 103500 | 1636638250 | 21500 | 21550 | 21600 | 21500 | 1580 |
| 560 | 20231121 | 103400 | 1602555500 | 21500 | 21550 | 21550 | 21500 | 399 |
| 561 | 20231121 | 103300 | 1593965300 | 21500 | 21550 | 21550 | 21500 | 234 |
| 562 | 20231121 | 103200 | 1588925500 | 21500 | 21550 | 21550 | 21500 | 260 |
| 563 | 20231121 | 103100 | 1583330900 | 21500 | 21550 | 21550 | 21500 | 317 |
| 564 | 20231121 | 103000 | 1576504700 | 21550 | 21600 | 21600 | 21500 | 1386 |
| 565 | 20231121 | 102900 | 1546643500 | 21550 | 21550 | 21550 | 21500 | 699 |
| 566 | 20231121 | 102800 | 1531582500 | 21500 | 21550 | 21550 | 21500 | 687 |
| 567 | 20231121 | 102700 | 1516786200 | 21500 | 21550 | 21600 | 21500 | 158 |
| 568 | 20231121 | 102600 | 1513381400 | 21500 | 21550 | 21550 | 21500 | 294 |
| 569 | 20231121 | 102500 | 1507050400 | 21550 | 21550 | 21600 | 21500 | 1192 |
| 570 | 20231121 | 102400 | 1481346900 | 21500 | 21550 | 21550 | 21500 | 1524 |
| 571 | 20231121 | 102300 | 1448524000 | 21500 | 21500 | 21550 | 21450 | 3804 |
| 572 | 20231121 | 102200 | 1366645400 | 21500 | 21500 | 21550 | 21450 | 733 |
| 573 | 20231121 | 102100 | 1350887000 | 21500 | 21500 | 21500 | 21450 | 254 |
| 574 | 20231121 | 102000 | 1345426400 | 21450 | 21500 | 21500 | 21450 | 329 |
| 575 | 20231121 | 101900 | 1338358700 | 21450 | 21500 | 21550 | 21450 | 179 |
| 576 | 20231121 | 101800 | 1334510050 | 21450 | 21550 | 21550 | 21450 | 639 |
| 577 | 20231121 | 101700 | 1320766400 | 21550 | 21500 | 21550 | 21450 | 2346 |
| 578 | 20231121 | 101600 | 1270365300 | 21500 | 21550 | 21550 | 21450 | 2800 |
| 579 | 20231121 | 101500 | 1210162850 | 21500 | 21550 | 21550 | 21500 | 649 |
| 580 | 20231121 | 101400 | 1196198500 | 21500 | 21550 | 21550 | 21500 | 96 |
| 581 | 20231121 | 101300 | 1194131350 | 21500 | 21500 | 21550 | 21500 | 443 |
| 582 | 20231121 | 101200 | 1184599650 | 21550 | 21450 | 21550 | 21450 | 22 |
| 583 | 20231121 | 101100 | 1184126450 | 21500 | 21500 | 21550 | 21450 | 276 |
| 584 | 20231121 | 101000 | 1178187950 | 21550 | 21500 | 21550 | 21450 | 423 |
| 585 | 20231121 | 100900 | 1169090200 | 21500 | 21450 | 21500 | 21450 | 161 |
| 586 | 20231121 | 100800 | 1165629300 | 21450 | 21550 | 21550 | 21450 | 1177 |
| 587 | 20231121 | 100700 | 1140319700 | 21500 | 21500 | 21550 | 21450 | 1980 |
| 588 | 20231121 | 100600 | 1097741850 | 21450 | 21450 | 21500 | 21450 | 518 |
| 589 | 20231121 | 100500 | 1086613250 | 21450 | 21400 | 21500 | 21400 | 1852 |
| 590 | 20231121 | 100400 | 1046855650 | 21400 | 21400 | 21450 | 21400 | 223 |
| 591 | 20231121 | 100300 | 1042074150 | 21350 | 21400 | 21400 | 21350 | 389 |
| 592 | 20231121 | 100200 | 1033752250 | 21350 | 21450 | 21450 | 21350 | 412 |
| 593 | 20231121 | 100100 | 1024932850 | 21400 | 21450 | 21450 | 21400 | 136 |
| 594 | 20231121 | 100000 | 1022016700 | 21450 | 21400 | 21450 | 21400 | 180 |
| 595 | 20231121 | 095900 | 1018157700 | 21350 | 21400 | 21400 | 21350 | 75 |
| 596 | 20231121 | 095800 | 1016553300 | 21350 | 21350 | 21400 | 21300 | 80 |
| 597 | 20231121 | 095700 | 1014842350 | 21350 | 21350 | 21350 | 21350 | 259 |
| 598 | 20231121 | 095600 | 1009312700 | 21350 | 21350 | 21400 | 21350 | 232 |
| 599 | 20231121 | 095500 | 1004354350 | 21350 | 21350 | 21350 | 21350 | 248 |
| 600 | 20231121 | 095400 | 999059550 | 21350 | 21350 | 21350 | 21300 | 188 |
| 601 | 20231121 | 095300 | 995046200 | 21350 | 21300 | 21350 | 21300 | 98 |
| 602 | 20231121 | 095200 | 992955000 | 21300 | 21350 | 21350 | 21300 | 1229 |
| 603 | 20231121 | 095100 | 966765850 | 21350 | 21400 | 21400 | 21300 | 905 |
| 604 | 20231121 | 095000 | 947437900 | 21400 | 21350 | 21400 | 21350 | 81 |
| 605 | 20231121 | 094900 | 945704700 | 21400 | 21400 | 21400 | 21350 | 152 |
| 606 | 20231121 | 094800 | 942452350 | 21400 | 21400 | 21400 | 21350 | 849 |
| 607 | 20231121 | 094700 | 924319450 | 21350 | 21450 | 21450 | 21350 | 1358 |
| 608 | 20231121 | 094600 | 895255750 | 21450 | 21400 | 21450 | 21350 | 2503 |
| 609 | 20231121 | 094500 | 841641600 | 21400 | 21400 | 21400 | 21350 | 1249 |
| 610 | 20231121 | 094400 | 814914700 | 21400 | 21450 | 21450 | 21350 | 180 |
| 611 | 20231121 | 094300 | 811064050 | 21400 | 21450 | 21450 | 21350 | 323 |
| 612 | 20231121 | 094200 | 804150350 | 21450 | 21400 | 21450 | 21400 | 302 |
| 613 | 20231121 | 094100 | 797681950 | 21350 | 21400 | 21450 | 21350 | 513 |
| 614 | 20231121 | 094000 | 786705650 | 21400 | 21400 | 21400 | 21350 | 2406 |
| 615 | 20231121 | 093900 | 735313050 | 21400 | 21450 | 21450 | 21350 | 269 |
| 616 | 20231121 | 093800 | 729557750 | 21400 | 21400 | 21400 | 21350 | 624 |
| 617 | 20231121 | 093700 | 716207750 | 21400 | 21350 | 21400 | 21350 | 422 |
| 618 | 20231121 | 093600 | 707192750 | 21350 | 21300 | 21350 | 21300 | 212 |
| 619 | 20231121 | 093500 | 702666700 | 21350 | 21350 | 21350 | 21350 | 60 |
| 620 | 20231121 | 093400 | 701385700 | 21300 | 21350 | 21400 | 21300 | 2399 |
| 621 | 20231121 | 093300 | 650167050 | 21350 | 21350 | 21350 | 21350 | 287 |
| 622 | 20231121 | 093200 | 644039600 | 21350 | 21400 | 21400 | 21300 | 2675 |
| 623 | 20231121 | 093100 | 586940650 | 21450 | 21400 | 21450 | 21350 | 645 |
| 624 | 20231121 | 093000 | 573137150 | 21300 | 21250 | 21350 | 21250 | 2385 |
| 625 | 20231121 | 092900 | 522257850 | 21300 | 21250 | 21300 | 21200 | 715 |
| 626 | 20231121 | 092800 | 507065950 | 21250 | 21200 | 21250 | 21200 | 997 |
| 627 | 20231121 | 092700 | 485885900 | 21200 | 21250 | 21250 | 21200 | 339 |
| 628 | 20231121 | 092600 | 478690000 | 21250 | 21200 | 21250 | 21200 | 339 |
| 629 | 20231121 | 092500 | 471497350 | 21200 | 21200 | 21200 | 21150 | 235 |
| 630 | 20231121 | 092400 | 466516400 | 21200 | 21200 | 21200 | 21200 | 446 |
| 631 | 20231121 | 092300 | 457061200 | 21200 | 21200 | 21200 | 21200 | 85 |
| 632 | 20231121 | 092200 | 455259200 | 21200 | 21200 | 21200 | 21200 | 131 |
| 633 | 20231121 | 092100 | 452482000 | 21100 | 21150 | 21150 | 21100 | 495 |
| 634 | 20231121 | 092000 | 442016750 | 21150 | 21100 | 21150 | 21100 | 239 |
| 635 | 20231121 | 091900 | 436966900 | 21050 | 21150 | 21150 | 21050 | 839 |
| 636 | 20231121 | 091800 | 419290750 | 21150 | 21150 | 21150 | 21100 | 1373 |
| 637 | 20231121 | 091700 | 390311150 | 21150 | 21200 | 21200 | 21150 | 445 |
| 638 | 20231121 | 091600 | 380894200 | 21150 | 21200 | 21200 | 21150 | 250 |
| 639 | 20231121 | 091500 | 375599950 | 21200 | 21200 | 21200 | 21150 | 228 |
| 640 | 20231121 | 091400 | 370767000 | 21200 | 21200 | 21200 | 21150 | 251 |
| 641 | 20231121 | 091300 | 365451300 | 21200 | 21100 | 21200 | 21100 | 183 |
| 642 | 20231121 | 091200 | 361581000 | 21150 | 21250 | 21300 | 21150 | 2272 |
| 643 | 20231121 | 091100 | 313431100 | 21250 | 21200 | 21250 | 21200 | 140 |
| 644 | 20231121 | 091000 | 310463000 | 21200 | 21100 | 21200 | 21100 | 189 |
| 645 | 20231121 | 090900 | 306466300 | 21100 | 21100 | 21200 | 21050 | 224 |
| 646 | 20231121 | 090800 | 301739800 | 21100 | 21150 | 21150 | 21100 | 221 |
| 647 | 20231121 | 090700 | 297070150 | 21050 | 21200 | 21250 | 21050 | 1526 |
| 648 | 20231121 | 090600 | 264877100 | 21200 | 21150 | 21200 | 21100 | 348 |
| 649 | 20231121 | 090500 | 257527800 | 21100 | 21150 | 21150 | 21100 | 340 |
| 650 | 20231121 | 090400 | 250348950 | 21150 | 21200 | 21350 | 21100 | 2512 |
| 651 | 20231121 | 090300 | 197104200 | 21300 | 21350 | 21350 | 21200 | 1429 |
| 652 | 20231121 | 090200 | 166717200 | 21300 | 21350 | 21350 | 21200 | 1639 |
| 653 | 20231121 | 090100 | 131805450 | 21250 | 21300 | 21400 | 21250 | 3177 |
| 654 | 20231121 | 090000 | 64121400 | 21300 | 21250 | 21350 | 21250 | 3017 |