35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 195700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 3 | 20231121 | 195600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20231121 | 195500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20231121 | 195400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20231121 | 195300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20231121 | 195200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20231121 | 195100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20231121 | 195000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20231121 | 194900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20231121 | 194800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20231121 | 194700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20231121 | 194600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20231121 | 194500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20231121 | 194400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20231121 | 194300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20231121 | 194200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20231121 | 194100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20231121 | 194000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20231121 | 193900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20231121 | 193800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20231121 | 193700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20231121 | 193600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20231121 | 193500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20231121 | 193400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20231121 | 193300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20231121 | 193200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20231121 | 193100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20231121 | 193000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20231121 | 192900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20231121 | 192800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20231121 | 192700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 33 | 20231121 | 192600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20231121 | 192500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20231121 | 192400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20231121 | 192300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20231121 | 192200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20231121 | 192100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20231121 | 192000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20231121 | 191900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20231121 | 191800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20231121 | 191700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20231121 | 191600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20231121 | 191500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20231121 | 191400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20231121 | 191300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20231121 | 191200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20231121 | 191100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20231121 | 191000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20231121 | 190900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20231121 | 190800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20231121 | 190700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20231121 | 190600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20231121 | 190500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20231121 | 190400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20231121 | 190300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20231121 | 190200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20231121 | 190100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20231121 | 190000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20231121 | 185900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20231121 | 185800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20231121 | 185700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 63 | 20231121 | 185600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20231121 | 185500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20231121 | 185400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20231121 | 185300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20231121 | 185200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20231121 | 185100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20231121 | 185000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20231121 | 184900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20231121 | 184800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20231121 | 184700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20231121 | 184600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20231121 | 184500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20231121 | 184400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20231121 | 184300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20231121 | 184200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20231121 | 184100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20231121 | 184000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20231121 | 183900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20231121 | 183800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20231121 | 183700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20231121 | 183600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20231121 | 183500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20231121 | 183400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20231121 | 183300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20231121 | 183200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20231121 | 183100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20231121 | 183000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20231121 | 182900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20231121 | 182800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20231121 | 182700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 93 | 20231121 | 182600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20231121 | 182500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20231121 | 182400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20231121 | 182300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20231121 | 182200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20231121 | 182100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20231121 | 182000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20231121 | 181900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20231121 | 181800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20231121 | 181700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20231121 | 181600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20231121 | 181500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20231121 | 181400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20231121 | 181300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20231121 | 181200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20231121 | 181100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20231121 | 181000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20231121 | 180900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20231121 | 180800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20231121 | 180700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20231121 | 180600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20231121 | 180500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20231121 | 180400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20231121 | 180300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20231121 | 180200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20231121 | 180100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20231121 | 180000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20231121 | 175900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20231121 | 175800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20231121 | 175700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 123 | 20231121 | 175600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20231121 | 175500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20231121 | 175400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20231121 | 175300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20231121 | 175200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20231121 | 175100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20231121 | 175000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20231121 | 174900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20231121 | 174800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20231121 | 174700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20231121 | 174600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20231121 | 174500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20231121 | 174400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20231121 | 174300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20231121 | 174200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20231121 | 174100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20231121 | 174000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20231121 | 173900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20231121 | 173800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20231121 | 173700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20231121 | 173600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20231121 | 173500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20231121 | 173400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20231121 | 173300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20231121 | 173200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20231121 | 173100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20231121 | 173000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20231121 | 172900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20231121 | 172800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20231121 | 172700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 153 | 20231121 | 172600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20231121 | 172500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20231121 | 172400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20231121 | 172300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20231121 | 172200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20231121 | 172100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20231121 | 172000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20231121 | 171900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20231121 | 171800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20231121 | 171700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20231121 | 171600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20231121 | 171500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20231121 | 171400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20231121 | 171300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20231121 | 171200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20231121 | 171100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20231121 | 171000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20231121 | 170900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20231121 | 170800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20231121 | 170700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20231121 | 170600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20231121 | 170500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20231121 | 170400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20231121 | 170300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20231121 | 170200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20231121 | 170100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20231121 | 170000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20231121 | 165900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20231121 | 165800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20231121 | 165700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 183 | 20231121 | 165600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20231121 | 165500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20231121 | 165400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20231121 | 165300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20231121 | 165200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20231121 | 165100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20231121 | 165000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20231121 | 164900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20231121 | 164800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20231121 | 164700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20231121 | 164600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20231121 | 164500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20231121 | 164400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20231121 | 164300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20231121 | 164200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20231121 | 164100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20231121 | 164000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20231121 | 163900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20231121 | 163800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20231121 | 163700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20231121 | 163600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20231121 | 163500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20231121 | 163400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20231121 | 163300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20231121 | 163200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20231121 | 163100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20231121 | 163000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20231121 | 162900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20231121 | 162800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20231121 | 162700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 213 | 20231121 | 162600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20231121 | 162500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20231121 | 162400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20231121 | 162300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20231121 | 162200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20231121 | 162100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20231121 | 162000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20231121 | 161900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20231121 | 161800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20231121 | 161700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20231121 | 161600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20231121 | 161500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20231121 | 161400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20231121 | 161300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20231121 | 161200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20231121 | 161100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20231121 | 161000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20231121 | 160900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20231121 | 160800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20231121 | 160700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20231121 | 160600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20231121 | 160500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20231121 | 160400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20231121 | 160300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20231121 | 160200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20231121 | 160100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20231121 | 160000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20231121 | 155900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20231121 | 155800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20231121 | 155700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 243 | 20231121 | 155600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20231121 | 155500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20231121 | 155400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20231121 | 155300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20231121 | 155200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20231121 | 155100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20231121 | 155000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20231121 | 154900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20231121 | 154800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20231121 | 154700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20231121 | 154600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20231121 | 154500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20231121 | 154400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20231121 | 154300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20231121 | 154200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20231121 | 154100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20231121 | 154000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20231121 | 153900 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20231121 | 153800 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20231121 | 153700 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20231121 | 153600 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20231121 | 153500 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20231121 | 153400 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20231121 | 153300 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20231121 | 153200 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20231121 | 153100 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20231121 | 153000 | 8713781300 | 21550 | 21550 | 21550 | 21550 | 10606 |
| 270 | 20231121 | 152900 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20231121 | 152800 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20231121 | 152700 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 273 | 20231121 | 152600 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20231121 | 152500 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20231121 | 152400 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20231121 | 152300 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20231121 | 152200 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20231121 | 152100 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20231121 | 152000 | 8485222000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20231121 | 151900 | 8485222000 | 21550 | 21550 | 21550 | 21500 | 2280 |
| 281 | 20231121 | 151800 | 8436176500 | 21500 | 21550 | 21550 | 21500 | 246 |
| 282 | 20231121 | 151700 | 8430877700 | 21550 | 21550 | 21600 | 21450 | 3263 |
| 283 | 20231121 | 151600 | 8360851650 | 21550 | 21550 | 21600 | 21500 | 233 |
| 284 | 20231121 | 151500 | 8355836450 | 21550 | 21500 | 21600 | 21450 | 762 |
| 285 | 20231121 | 151400 | 8339449750 | 21500 | 21500 | 21550 | 21450 | 818 |
| 286 | 20231121 | 151300 | 8321885850 | 21550 | 21550 | 21600 | 21500 | 2325 |
| 287 | 20231121 | 151200 | 8271890900 | 21600 | 21650 | 21650 | 21550 | 198 |
| 288 | 20231121 | 151100 | 8267623050 | 21650 | 21600 | 21650 | 21550 | 325 |
| 289 | 20231121 | 151000 | 8260612400 | 21600 | 21550 | 21600 | 21550 | 1762 |
| 290 | 20231121 | 150900 | 8222568150 | 21600 | 21500 | 21600 | 21500 | 1033 |
| 291 | 20231121 | 150800 | 8200306500 | 21500 | 21450 | 21550 | 21450 | 1117 |
| 292 | 20231121 | 150700 | 8176282000 | 21500 | 21550 | 21550 | 21450 | 4605 |
| 293 | 20231121 | 150600 | 8077183050 | 21600 | 21550 | 21600 | 21550 | 307 |
| 294 | 20231121 | 150500 | 8070557550 | 21550 | 21600 | 21600 | 21550 | 237 |
| 295 | 20231121 | 150400 | 8065447150 | 21600 | 21550 | 21600 | 21550 | 95 |
| 296 | 20231121 | 150300 | 8063399300 | 21550 | 21600 | 21650 | 21550 | 1733 |
| 297 | 20231121 | 150200 | 8025967800 | 21600 | 21600 | 21600 | 21600 | 209 |
| 298 | 20231121 | 150100 | 8021453400 | 21600 | 21550 | 21650 | 21500 | 771 |
| 299 | 20231121 | 150000 | 8004834450 | 21550 | 21550 | 21550 | 21500 | 445 |
| 300 | 20231121 | 145900 | 7995261450 | 21550 | 21550 | 21600 | 21550 | 283 |
| 301 | 20231121 | 145800 | 7989162600 | 21600 | 21550 | 21600 | 21550 | 515 |
| 302 | 20231121 | 145700 | 7978049200 | 21550 | 21550 | 21550 | 21550 | 329 |
| 303 | 20231121 | 145600 | 7970959250 | 21550 | 21500 | 21600 | 21500 | 348 |
| 304 | 20231121 | 145500 | 7963463600 | 21500 | 21550 | 21550 | 21500 | 388 |
| 305 | 20231121 | 145400 | 7955106300 | 21550 | 21550 | 21600 | 21500 | 383 |
| 306 | 20231121 | 145300 | 7946868550 | 21500 | 21500 | 21550 | 21500 | 887 |
| 307 | 20231121 | 145200 | 7927767750 | 21500 | 21500 | 21550 | 21500 | 308 |
| 308 | 20231121 | 145100 | 7921140500 | 21500 | 21550 | 21550 | 21500 | 283 |
| 309 | 20231121 | 145000 | 7915054850 | 21500 | 21600 | 21600 | 21500 | 308 |
| 310 | 20231121 | 144900 | 7908431000 | 21500 | 21500 | 21600 | 21500 | 458 |
| 311 | 20231121 | 144800 | 7898562050 | 21500 | 21550 | 21550 | 21500 | 2368 |
| 312 | 20231121 | 144700 | 7847626750 | 21550 | 21600 | 21650 | 21550 | 553 |
| 313 | 20231121 | 144600 | 7835699200 | 21600 | 21650 | 21650 | 21600 | 219 |
| 314 | 20231121 | 144500 | 7830968100 | 21600 | 21600 | 21650 | 21600 | 115 |
| 315 | 20231121 | 144400 | 7828484050 | 21600 | 21650 | 21650 | 21600 | 227 |
| 316 | 20231121 | 144300 | 7823579350 | 21650 | 21650 | 21700 | 21650 | 1697 |
| 317 | 20231121 | 144200 | 7786782950 | 21650 | 21700 | 21750 | 21650 | 3103 |
| 318 | 20231121 | 144100 | 7719338550 | 21700 | 21600 | 21700 | 21600 | 566 |
| 319 | 20231121 | 144000 | 7707066950 | 21650 | 21550 | 21650 | 21550 | 2862 |
| 320 | 20231121 | 143900 | 7645252000 | 21550 | 21500 | 21550 | 21500 | 666 |
| 321 | 20231121 | 143800 | 7630903600 | 21550 | 21600 | 21600 | 21500 | 137 |
| 322 | 20231121 | 143700 | 7627950850 | 21600 | 21550 | 21600 | 21500 | 172 |
| 323 | 20231121 | 143600 | 7624244250 | 21550 | 21500 | 21550 | 21500 | 246 |
| 324 | 20231121 | 143500 | 7618944450 | 21500 | 21550 | 21550 | 21500 | 164 |
| 325 | 20231121 | 143400 | 7615417750 | 21500 | 21500 | 21550 | 21500 | 51 |
| 326 | 20231121 | 143300 | 7614321000 | 21500 | 21550 | 21550 | 21500 | 791 |
| 327 | 20231121 | 143200 | 7597314250 | 21550 | 21550 | 21550 | 21500 | 158 |
| 328 | 20231121 | 143100 | 7593913050 | 21500 | 21500 | 21500 | 21450 | 116 |
| 329 | 20231121 | 143000 | 7591422050 | 21500 | 21500 | 21500 | 21450 | 609 |
| 330 | 20231121 | 142900 | 7578348550 | 21550 | 21550 | 21600 | 21450 | 4999 |
| 331 | 20231121 | 142800 | 7470819500 | 21550 | 21550 | 21600 | 21550 | 1166 |
| 332 | 20231121 | 142700 | 7445692000 | 21550 | 21550 | 21550 | 21550 | 58 |
| 333 | 20231121 | 142600 | 7444442100 | 21550 | 21550 | 21600 | 21550 | 186 |
| 334 | 20231121 | 142500 | 7440427550 | 21550 | 21550 | 21600 | 21550 | 179 |
| 335 | 20231121 | 142400 | 7436568100 | 21550 | 21550 | 21600 | 21550 | 410 |
| 336 | 20231121 | 142300 | 7427722900 | 21550 | 21500 | 21600 | 21500 | 165 |
| 337 | 20231121 | 142200 | 7424173250 | 21500 | 21550 | 21600 | 21500 | 1400 |
| 338 | 20231121 | 142100 | 7394042900 | 21550 | 21550 | 21600 | 21550 | 232 |
| 339 | 20231121 | 142000 | 7389035100 | 21550 | 21550 | 21550 | 21550 | 663 |
| 340 | 20231121 | 141900 | 7374747450 | 21550 | 21600 | 21600 | 21550 | 767 |
| 341 | 20231121 | 141800 | 7358180450 | 21600 | 21600 | 21650 | 21600 | 145 |
| 342 | 20231121 | 141700 | 7355047700 | 21600 | 21550 | 21600 | 21550 | 188 |
| 343 | 20231121 | 141600 | 7350990300 | 21550 | 21550 | 21600 | 21550 | 1181 |
| 344 | 20231121 | 141500 | 7325539650 | 21550 | 21550 | 21600 | 21550 | 398 |
| 345 | 20231121 | 141400 | 7316961950 | 21550 | 21550 | 21650 | 21500 | 3469 |
| 346 | 20231121 | 141300 | 7242186300 | 21500 | 21550 | 21600 | 21500 | 295 |
| 347 | 20231121 | 141200 | 7235839600 | 21600 | 21500 | 21600 | 21500 | 502 |
| 348 | 20231121 | 141100 | 7225021950 | 21500 | 21550 | 21550 | 21500 | 378 |
| 349 | 20231121 | 141000 | 7216876950 | 21550 | 21550 | 21600 | 21550 | 328 |
| 350 | 20231121 | 140900 | 7209807850 | 21550 | 21550 | 21600 | 21550 | 91 |
| 351 | 20231121 | 140800 | 7207846300 | 21550 | 21550 | 21550 | 21500 | 119 |
| 352 | 20231121 | 140700 | 7205285300 | 21550 | 21500 | 21550 | 21500 | 654 |
| 353 | 20231121 | 140600 | 7191193500 | 21500 | 21450 | 21500 | 21450 | 109 |
| 354 | 20231121 | 140500 | 7188850900 | 21450 | 21500 | 21500 | 21450 | 975 |
| 355 | 20231121 | 140400 | 7167902550 | 21450 | 21450 | 21500 | 21450 | 655 |
| 356 | 20231121 | 140300 | 7153832600 | 21500 | 21450 | 21500 | 21450 | 406 |
| 357 | 20231121 | 140200 | 7145113600 | 21500 | 21450 | 21500 | 21450 | 1621 |
| 358 | 20231121 | 140100 | 7110341850 | 21450 | 21450 | 21450 | 21450 | 129 |
| 359 | 20231121 | 140000 | 7107574800 | 21450 | 21550 | 21550 | 21450 | 6937 |
| 360 | 20231121 | 135900 | 6958512050 | 21550 | 21550 | 21600 | 21550 | 102 |
| 361 | 20231121 | 135800 | 6956313250 | 21550 | 21500 | 21550 | 21500 | 1269 |
| 362 | 20231121 | 135700 | 6928969000 | 21500 | 21500 | 21550 | 21500 | 619 |
| 363 | 20231121 | 135600 | 6915652850 | 21550 | 21500 | 21600 | 21500 | 1140 |
| 364 | 20231121 | 135500 | 6891075950 | 21550 | 21550 | 21600 | 21550 | 757 |
| 365 | 20231121 | 135400 | 6874760000 | 21550 | 21550 | 21550 | 21550 | 464 |
| 366 | 20231121 | 135300 | 6864760800 | 21600 | 21550 | 21600 | 21550 | 518 |
| 367 | 20231121 | 135200 | 6853597100 | 21550 | 21550 | 21600 | 21550 | 656 |
| 368 | 20231121 | 135100 | 6839459350 | 21600 | 21600 | 21650 | 21600 | 233 |
| 369 | 20231121 | 135000 | 6834425500 | 21600 | 21600 | 21650 | 21600 | 696 |
| 370 | 20231121 | 134900 | 6819386900 | 21600 | 21600 | 21600 | 21600 | 128 |
| 371 | 20231121 | 134800 | 6816622100 | 21600 | 21600 | 21650 | 21600 | 107 |
| 372 | 20231121 | 134700 | 6814310200 | 21650 | 21600 | 21650 | 21600 | 22 |
| 373 | 20231121 | 134600 | 6813834900 | 21600 | 21600 | 21600 | 21600 | 149 |
| 374 | 20231121 | 134500 | 6810616500 | 21600 | 21600 | 21600 | 21550 | 352 |
| 375 | 20231121 | 134400 | 6803015150 | 21600 | 21600 | 21600 | 21600 | 496 |
| 376 | 20231121 | 134300 | 6792301550 | 21600 | 21600 | 21600 | 21600 | 20 |
| 377 | 20231121 | 134200 | 6791869550 | 21600 | 21500 | 21600 | 21500 | 934 |
| 378 | 20231121 | 134100 | 6771727350 | 21500 | 21550 | 21550 | 21500 | 56 |
| 379 | 20231121 | 134000 | 6770523250 | 21550 | 21550 | 21550 | 21550 | 20 |
| 380 | 20231121 | 133900 | 6770092250 | 21550 | 21500 | 21550 | 21500 | 229 |
| 381 | 20231121 | 133800 | 6765166150 | 21500 | 21550 | 21550 | 21500 | 1127 |
| 382 | 20231121 | 133700 | 6740880200 | 21550 | 21550 | 21600 | 21550 | 130 |
| 383 | 20231121 | 133600 | 6738073000 | 21550 | 21550 | 21550 | 21550 | 1498 |
| 384 | 20231121 | 133500 | 6705791100 | 21500 | 21550 | 21550 | 21500 | 799 |
| 385 | 20231121 | 133400 | 6688601600 | 21550 | 21550 | 21600 | 21550 | 164 |
| 386 | 20231121 | 133300 | 6685066650 | 21550 | 21550 | 21600 | 21550 | 276 |
| 387 | 20231121 | 133200 | 6679118800 | 21550 | 21600 | 21600 | 21550 | 122 |
| 388 | 20231121 | 133100 | 6676488950 | 21550 | 21550 | 21600 | 21550 | 461 |
| 389 | 20231121 | 133000 | 6666554050 | 21550 | 21600 | 21600 | 21550 | 122 |
| 390 | 20231121 | 132900 | 6663924700 | 21600 | 21550 | 21600 | 21550 | 136 |
| 391 | 20231121 | 132800 | 6660987750 | 21550 | 21550 | 21600 | 21550 | 205 |
| 392 | 20231121 | 132700 | 6656569850 | 21550 | 21550 | 21550 | 21550 | 27 |
| 393 | 20231121 | 132600 | 6655988000 | 21550 | 21550 | 21550 | 21550 | 1168 |
| 394 | 20231121 | 132500 | 6630817600 | 21550 | 21550 | 21550 | 21550 | 282 |
| 395 | 20231121 | 132400 | 6624740500 | 21550 | 21600 | 21600 | 21550 | 2707 |
| 396 | 20231121 | 132300 | 6566404200 | 21600 | 21600 | 21650 | 21600 | 1314 |
| 397 | 20231121 | 132200 | 6538021000 | 21650 | 21650 | 21650 | 21600 | 67 |
| 398 | 20231121 | 132100 | 6536573600 | 21600 | 21650 | 21650 | 21600 | 898 |
| 399 | 20231121 | 132000 | 6517175450 | 21600 | 21550 | 21650 | 21550 | 960 |
| 400 | 20231121 | 131900 | 6496449100 | 21600 | 21600 | 21600 | 21600 | 222 |
| 401 | 20231121 | 131800 | 6491653900 | 21600 | 21550 | 21600 | 21550 | 697 |
| 402 | 20231121 | 131700 | 6476604600 | 21600 | 21600 | 21600 | 21600 | 2668 |
| 403 | 20231121 | 131600 | 6418975800 | 21600 | 21600 | 21600 | 21600 | 245 |
| 404 | 20231121 | 131500 | 6413683800 | 21600 | 21600 | 21650 | 21600 | 532 |
| 405 | 20231121 | 131400 | 6402189550 | 21650 | 21600 | 21650 | 21600 | 56 |
| 406 | 20231121 | 131300 | 6400979650 | 21650 | 21600 | 21650 | 21600 | 948 |
| 407 | 20231121 | 131200 | 6380500800 | 21600 | 21650 | 21650 | 21600 | 179 |
| 408 | 20231121 | 131100 | 6376633450 | 21650 | 21650 | 21650 | 21650 | 7 |
| 409 | 20231121 | 131000 | 6376481900 | 21650 | 21600 | 21650 | 21600 | 129 |
| 410 | 20231121 | 130900 | 6373689900 | 21600 | 21600 | 21600 | 21600 | 114 |
| 411 | 20231121 | 130800 | 6371227500 | 21600 | 21650 | 21650 | 21600 | 902 |
| 412 | 20231121 | 130700 | 6351699300 | 21650 | 21700 | 21700 | 21650 | 561 |
| 413 | 20231121 | 130600 | 6339552700 | 21700 | 21700 | 21700 | 21700 | 51 |
| 414 | 20231121 | 130500 | 6338446000 | 21700 | 21700 | 21700 | 21700 | 61 |
| 415 | 20231121 | 130400 | 6337122300 | 21700 | 21650 | 21700 | 21650 | 403 |
| 416 | 20231121 | 130300 | 6328396600 | 21700 | 21700 | 21700 | 21700 | 27 |
| 417 | 20231121 | 130200 | 6327810700 | 21700 | 21700 | 21700 | 21700 | 25 |
| 418 | 20231121 | 130100 | 6327268200 | 21700 | 21700 | 21700 | 21650 | 324 |
| 419 | 20231121 | 130000 | 6320243900 | 21700 | 21650 | 21700 | 21650 | 67 |
| 420 | 20231121 | 125900 | 6318792500 | 21650 | 21700 | 21700 | 21650 | 269 |
| 421 | 20231121 | 125800 | 6312967850 | 21650 | 21650 | 21650 | 21650 | 35 |
| 422 | 20231121 | 125700 | 6312210100 | 21650 | 21650 | 21650 | 21650 | 253 |
| 423 | 20231121 | 125600 | 6306732650 | 21700 | 21650 | 21700 | 21650 | 130 |
| 424 | 20231121 | 125500 | 6303916550 | 21650 | 21700 | 21700 | 21650 | 1064 |
| 425 | 20231121 | 125400 | 6280830050 | 21750 | 21800 | 21800 | 21750 | 129 |
| 426 | 20231121 | 125300 | 6278023000 | 21800 | 21700 | 21800 | 21700 | 212 |
| 427 | 20231121 | 125200 | 6273419050 | 21700 | 21750 | 21750 | 21700 | 185 |
| 428 | 20231121 | 125100 | 6269398100 | 21750 | 21750 | 21750 | 21700 | 27 |
| 429 | 20231121 | 125000 | 6268812000 | 21750 | 21700 | 21750 | 21700 | 250 |
| 430 | 20231121 | 124900 | 6263375550 | 21750 | 21700 | 21750 | 21700 | 217 |
| 431 | 20231121 | 124800 | 6258660700 | 21750 | 21750 | 21750 | 21750 | 50 |
| 432 | 20231121 | 124700 | 6257573200 | 21700 | 21750 | 21750 | 21700 | 167 |
| 433 | 20231121 | 124600 | 6253941200 | 21800 | 21700 | 21800 | 21700 | 191 |
| 434 | 20231121 | 124500 | 6249794100 | 21700 | 21750 | 21750 | 21700 | 291 |
| 435 | 20231121 | 124400 | 6243478650 | 21750 | 21750 | 21750 | 21750 | 102 |
| 436 | 20231121 | 124300 | 6241260150 | 21700 | 21750 | 21750 | 21700 | 75 |
| 437 | 20231121 | 124200 | 6239631250 | 21750 | 21750 | 21800 | 21750 | 147 |
| 438 | 20231121 | 124100 | 6236433100 | 21750 | 21750 | 21750 | 21750 | 10 |
| 439 | 20231121 | 124000 | 6236215600 | 21750 | 21700 | 21800 | 21700 | 454 |
| 440 | 20231121 | 123900 | 6226361650 | 21700 | 21700 | 21700 | 21650 | 194 |
| 441 | 20231121 | 123800 | 6222152900 | 21700 | 21700 | 21700 | 21650 | 34 |
| 442 | 20231121 | 123700 | 6221416650 | 21700 | 21650 | 21700 | 21650 | 248 |
| 443 | 20231121 | 123600 | 6216036400 | 21600 | 21650 | 21650 | 21600 | 60 |
| 444 | 20231121 | 123500 | 6214738450 | 21650 | 21650 | 21650 | 21600 | 36 |
| 445 | 20231121 | 123400 | 6213959800 | 21650 | 21650 | 21650 | 21650 | 860 |
| 446 | 20231121 | 123300 | 6195340800 | 21650 | 21650 | 21650 | 21600 | 533 |
| 447 | 20231121 | 123200 | 6183809100 | 21650 | 21650 | 21650 | 21600 | 743 |
| 448 | 20231121 | 123100 | 6167724200 | 21650 | 21650 | 21650 | 21600 | 270 |
| 449 | 20231121 | 123000 | 6161883300 | 21650 | 21650 | 21650 | 21600 | 1185 |
| 450 | 20231121 | 122900 | 6136233550 | 21650 | 21700 | 21700 | 21650 | 110 |
| 451 | 20231121 | 122800 | 6133851300 | 21650 | 21650 | 21650 | 21650 | 351 |
| 452 | 20231121 | 122700 | 6126252150 | 21650 | 21700 | 21700 | 21650 | 344 |
| 453 | 20231121 | 122600 | 6118790900 | 21750 | 21800 | 21800 | 21700 | 88 |
| 454 | 20231121 | 122500 | 6116879750 | 21700 | 21700 | 21700 | 21700 | 2957 |
| 455 | 20231121 | 122400 | 6052712850 | 21750 | 21850 | 21850 | 21750 | 635 |
| 456 | 20231121 | 122300 | 6038897800 | 21850 | 21750 | 21900 | 21750 | 194 |
| 457 | 20231121 | 122200 | 6034667450 | 21750 | 21850 | 21900 | 21750 | 197 |
| 458 | 20231121 | 122100 | 6030371700 | 21900 | 21850 | 21900 | 21750 | 127 |
| 459 | 20231121 | 122000 | 6027603150 | 21850 | 21900 | 21900 | 21750 | 127 |
| 460 | 20231121 | 121900 | 6024833950 | 21900 | 21850 | 21900 | 21750 | 200 |
| 461 | 20231121 | 121800 | 6020474700 | 21850 | 21800 | 21850 | 21800 | 119 |
| 462 | 20231121 | 121700 | 6017880100 | 21800 | 21800 | 21800 | 21650 | 284 |
| 463 | 20231121 | 121600 | 6011714200 | 21850 | 21850 | 21900 | 21700 | 224 |
| 464 | 20231121 | 121500 | 6006830100 | 21900 | 21800 | 21900 | 21750 | 178 |
| 465 | 20231121 | 121400 | 6002950650 | 21850 | 21800 | 21850 | 21800 | 75 |
| 466 | 20231121 | 121300 | 6001315550 | 21900 | 21850 | 21900 | 21800 | 180 |
| 467 | 20231121 | 121200 | 5997386300 | 21850 | 21850 | 21900 | 21800 | 597 |
| 468 | 20231121 | 121100 | 5984347900 | 21750 | 21800 | 21950 | 21750 | 1734 |
| 469 | 20231121 | 121000 | 5946461800 | 21800 | 21750 | 21850 | 21600 | 2149 |
| 470 | 20231121 | 120900 | 5899844400 | 21750 | 21750 | 21750 | 21650 | 162 |
| 471 | 20231121 | 120800 | 5896329650 | 21750 | 21750 | 21750 | 21650 | 1255 |
| 472 | 20231121 | 120700 | 5869041650 | 21750 | 21700 | 21750 | 21700 | 637 |
| 473 | 20231121 | 120600 | 5855213050 | 21700 | 21650 | 21700 | 21600 | 242 |
| 474 | 20231121 | 120500 | 5849977750 | 21600 | 21550 | 21600 | 21550 | 98 |
| 475 | 20231121 | 120400 | 5847865500 | 21550 | 21500 | 21600 | 21500 | 117 |
| 476 | 20231121 | 120300 | 5845344000 | 21550 | 21650 | 21650 | 21500 | 10482 |
| 477 | 20231121 | 120200 | 5619649450 | 21650 | 21650 | 21650 | 21600 | 280 |
| 478 | 20231121 | 120100 | 5613588550 | 21650 | 21650 | 21650 | 21600 | 151 |
| 479 | 20231121 | 120000 | 5610324000 | 21650 | 21650 | 21650 | 21600 | 753 |
| 480 | 20231121 | 115900 | 5594046650 | 21600 | 21650 | 21700 | 21600 | 765 |
| 481 | 20231121 | 115800 | 5577505150 | 21700 | 21650 | 21700 | 21650 | 246 |
| 482 | 20231121 | 115700 | 5572176600 | 21600 | 21650 | 21650 | 21600 | 2253 |
| 483 | 20231121 | 115600 | 5523464200 | 21650 | 21650 | 21700 | 21650 | 2696 |
| 484 | 20231121 | 115500 | 5465090000 | 21700 | 21700 | 21700 | 21650 | 425 |
| 485 | 20231121 | 115400 | 5455879500 | 21650 | 21700 | 21700 | 21650 | 342 |
| 486 | 20231121 | 115300 | 5448466100 | 21700 | 21700 | 21750 | 21700 | 119 |
| 487 | 20231121 | 115200 | 5445882800 | 21700 | 21700 | 21700 | 21650 | 238 |
| 488 | 20231121 | 115100 | 5440725650 | 21700 | 21700 | 21700 | 21650 | 657 |
| 489 | 20231121 | 115000 | 5426470250 | 21750 | 21700 | 21750 | 21700 | 186 |
| 490 | 20231121 | 114900 | 5422433300 | 21700 | 21700 | 21700 | 21700 | 1282 |
| 491 | 20231121 | 114800 | 5394613900 | 21700 | 21750 | 21750 | 21700 | 467 |
| 492 | 20231121 | 114700 | 5384479900 | 21750 | 21750 | 21750 | 21700 | 742 |
| 493 | 20231121 | 114600 | 5368377600 | 21750 | 21700 | 21750 | 21650 | 406 |
| 494 | 20231121 | 114500 | 5359563950 | 21700 | 21750 | 21750 | 21700 | 325 |
| 495 | 20231121 | 114400 | 5352510500 | 21700 | 21700 | 21750 | 21700 | 1054 |
| 496 | 20231121 | 114300 | 5329637900 | 21700 | 21700 | 21700 | 21700 | 155 |
| 497 | 20231121 | 114200 | 5326274400 | 21650 | 21700 | 21700 | 21650 | 1290 |
| 498 | 20231121 | 114100 | 5298288650 | 21700 | 21800 | 21850 | 21650 | 6288 |
| 499 | 20231121 | 114000 | 5161567700 | 21800 | 21800 | 21850 | 21800 | 191 |
| 500 | 20231121 | 113900 | 5157403800 | 21800 | 21850 | 21850 | 21800 | 283 |
| 501 | 20231121 | 113800 | 5151228300 | 21850 | 21850 | 21850 | 21800 | 224 |
| 502 | 20231121 | 113700 | 5146343650 | 21800 | 21850 | 21850 | 21800 | 347 |
| 503 | 20231121 | 113600 | 5138770500 | 21850 | 21850 | 21850 | 21800 | 369 |
| 504 | 20231121 | 113500 | 5130725500 | 21800 | 21800 | 21850 | 21800 | 196 |
| 505 | 20231121 | 113400 | 5126447850 | 21800 | 21850 | 21850 | 21800 | 446 |
| 506 | 20231121 | 113300 | 5116709900 | 21800 | 21850 | 21850 | 21800 | 610 |
| 507 | 20231121 | 113200 | 5103400100 | 21850 | 21900 | 21900 | 21850 | 1300 |
| 508 | 20231121 | 113100 | 5074992600 | 21900 | 21900 | 21950 | 21850 | 214 |
| 509 | 20231121 | 113000 | 5070308700 | 21850 | 21900 | 21950 | 21850 | 219 |
| 510 | 20231121 | 112900 | 5065512400 | 21900 | 21900 | 21950 | 21850 | 653 |
| 511 | 20231121 | 112800 | 5051202150 | 21900 | 21950 | 21950 | 21850 | 3983 |
| 512 | 20231121 | 112700 | 4964091950 | 21950 | 21950 | 21950 | 21950 | 744 |
| 513 | 20231121 | 112600 | 4947761150 | 21950 | 21950 | 21950 | 21900 | 415 |
| 514 | 20231121 | 112500 | 4938655450 | 21950 | 21900 | 21950 | 21900 | 681 |
| 515 | 20231121 | 112400 | 4923740650 | 21900 | 21900 | 21950 | 21900 | 455 |
| 516 | 20231121 | 112300 | 4913775550 | 21900 | 21950 | 22000 | 21900 | 1284 |
| 517 | 20231121 | 112200 | 4885595350 | 22000 | 22000 | 22000 | 21950 | 472 |
| 518 | 20231121 | 112100 | 4875232350 | 22000 | 22000 | 22050 | 21950 | 572 |
| 519 | 20231121 | 112000 | 4862650950 | 22000 | 22000 | 22050 | 21950 | 1072 |
| 520 | 20231121 | 111900 | 4839069750 | 22000 | 22000 | 22000 | 22000 | 822 |
| 521 | 20231121 | 111800 | 4820985750 | 22000 | 22000 | 22050 | 22000 | 328 |
| 522 | 20231121 | 111700 | 4813769700 | 22050 | 22000 | 22050 | 22000 | 1257 |
| 523 | 20231121 | 111600 | 4786114950 | 22000 | 22100 | 22100 | 22000 | 1368 |
| 524 | 20231121 | 111500 | 4755969650 | 22100 | 22200 | 22200 | 22100 | 4843 |
| 525 | 20231121 | 111400 | 4648728700 | 22150 | 22150 | 22200 | 22150 | 689 |
| 526 | 20231121 | 111300 | 4633447100 | 22200 | 22150 | 22200 | 22150 | 212 |
| 527 | 20231121 | 111200 | 4628749300 | 22200 | 22150 | 22200 | 22150 | 162 |
| 528 | 20231121 | 111100 | 4625159150 | 22150 | 22150 | 22150 | 22150 | 329 |
| 529 | 20231121 | 111000 | 4617871800 | 22150 | 22100 | 22150 | 22100 | 259 |
| 530 | 20231121 | 110900 | 4612141400 | 22100 | 22100 | 22200 | 22100 | 501 |
| 531 | 20231121 | 110800 | 4601067800 | 22100 | 22100 | 22100 | 22050 | 625 |
| 532 | 20231121 | 110700 | 4587264600 | 22050 | 22250 | 22250 | 22050 | 5202 |
| 533 | 20231121 | 110600 | 4472185650 | 22250 | 22250 | 22250 | 22150 | 246 |
| 534 | 20231121 | 110500 | 4466729350 | 22150 | 22200 | 22200 | 22150 | 376 |
| 535 | 20231121 | 110400 | 4458398350 | 22150 | 22250 | 22250 | 22150 | 181 |
| 536 | 20231121 | 110300 | 4454382750 | 22150 | 22150 | 22250 | 22150 | 358 |
| 537 | 20231121 | 110200 | 4446433300 | 22150 | 22150 | 22200 | 22150 | 482 |
| 538 | 20231121 | 110100 | 4435756850 | 22150 | 22200 | 22250 | 22150 | 212 |
| 539 | 20231121 | 110000 | 4431057300 | 22200 | 22150 | 22200 | 22150 | 310 |
| 540 | 20231121 | 105900 | 4424188650 | 22150 | 22200 | 22250 | 22150 | 608 |
| 541 | 20231121 | 105800 | 4410713500 | 22200 | 22250 | 22250 | 22150 | 1057 |
| 542 | 20231121 | 105700 | 4387255100 | 22200 | 22200 | 22250 | 22200 | 1513 |
| 543 | 20231121 | 105600 | 4353663900 | 22250 | 22300 | 22300 | 22200 | 650 |
| 544 | 20231121 | 105500 | 4339217750 | 22350 | 22250 | 22350 | 22200 | 334 |
| 545 | 20231121 | 105400 | 4331781600 | 22200 | 22250 | 22300 | 22200 | 477 |
| 546 | 20231121 | 105300 | 4321191550 | 22300 | 22300 | 22300 | 22200 | 222 |
| 547 | 20231121 | 105200 | 4316248050 | 22200 | 22250 | 22300 | 22200 | 232 |
| 548 | 20231121 | 105100 | 4311093750 | 22200 | 22300 | 22350 | 22200 | 302 |
| 549 | 20231121 | 105000 | 4304368700 | 22200 | 22250 | 22300 | 22200 | 328 |
| 550 | 20231121 | 104900 | 4297073500 | 22250 | 22250 | 22250 | 22250 | 217 |
| 551 | 20231121 | 104800 | 4292245250 | 22250 | 22250 | 22250 | 22250 | 158 |
| 552 | 20231121 | 104700 | 4288729750 | 22350 | 22250 | 22350 | 22250 | 145 |
| 553 | 20231121 | 104600 | 4285497150 | 22250 | 22250 | 22250 | 22250 | 102 |
| 554 | 20231121 | 104500 | 4283227650 | 22200 | 22300 | 22300 | 22200 | 102 |
| 555 | 20231121 | 104400 | 4280960150 | 22350 | 22200 | 22350 | 22200 | 336 |
| 556 | 20231121 | 104300 | 4273498700 | 22200 | 22250 | 22250 | 22200 | 1269 |
| 557 | 20231121 | 104200 | 4245325250 | 22200 | 22200 | 22250 | 22200 | 269 |
| 558 | 20231121 | 104100 | 4239347750 | 22200 | 22250 | 22250 | 22200 | 548 |
| 559 | 20231121 | 104000 | 4227181050 | 22250 | 22300 | 22300 | 22250 | 769 |
| 560 | 20231121 | 103900 | 4210060750 | 22300 | 22250 | 22300 | 22250 | 335 |
| 561 | 20231121 | 103800 | 4202599300 | 22250 | 22250 | 22250 | 22200 | 576 |
| 562 | 20231121 | 103700 | 4189801100 | 22200 | 22250 | 22250 | 22200 | 220 |
| 563 | 20231121 | 103600 | 4184916650 | 22250 | 22200 | 22250 | 22200 | 96 |
| 564 | 20231121 | 103500 | 4182784200 | 22200 | 22200 | 22250 | 22200 | 181 |
| 565 | 20231121 | 103400 | 4178765900 | 22200 | 22250 | 22250 | 22200 | 77 |
| 566 | 20231121 | 103300 | 4177056250 | 22250 | 22300 | 22300 | 22200 | 306 |
| 567 | 20231121 | 103200 | 4170253500 | 22300 | 22350 | 22400 | 22300 | 4625 |
| 568 | 20231121 | 103100 | 4067102950 | 22350 | 22400 | 22400 | 22300 | 642 |
| 569 | 20231121 | 103000 | 4052741950 | 22400 | 22350 | 22400 | 22300 | 262 |
| 570 | 20231121 | 102900 | 4046887250 | 22350 | 22200 | 22350 | 22200 | 758 |
| 571 | 20231121 | 102800 | 4029986150 | 22300 | 22300 | 22300 | 22250 | 358 |
| 572 | 20231121 | 102700 | 4022011400 | 22200 | 22250 | 22300 | 22200 | 659 |
| 573 | 20231121 | 102600 | 4007368950 | 22200 | 22250 | 22250 | 22200 | 99 |
| 574 | 20231121 | 102500 | 4005170950 | 22200 | 22250 | 22300 | 22200 | 256 |
| 575 | 20231121 | 102400 | 3999478000 | 22250 | 22300 | 22300 | 22250 | 175 |
| 576 | 20231121 | 102300 | 3995579250 | 22300 | 22250 | 22300 | 22200 | 437 |
| 577 | 20231121 | 102200 | 3985860900 | 22250 | 22150 | 22250 | 22150 | 178 |
| 578 | 20231121 | 102100 | 3981915800 | 22150 | 22250 | 22250 | 22150 | 127 |
| 579 | 20231121 | 102000 | 3979102250 | 22100 | 22250 | 22250 | 22100 | 517 |
| 580 | 20231121 | 101900 | 3967659450 | 22100 | 22150 | 22150 | 22050 | 300 |
| 581 | 20231121 | 101800 | 3961024200 | 22100 | 22200 | 22200 | 22100 | 3840 |
| 582 | 20231121 | 101700 | 3876077350 | 22200 | 22250 | 22250 | 22150 | 671 |
| 583 | 20231121 | 101600 | 3861186200 | 22200 | 22250 | 22250 | 22200 | 692 |
| 584 | 20231121 | 101500 | 3845794300 | 22250 | 22250 | 22250 | 22200 | 342 |
| 585 | 20231121 | 101400 | 3838185600 | 22250 | 22200 | 22250 | 22200 | 1209 |
| 586 | 20231121 | 101300 | 3811331350 | 22250 | 22200 | 22250 | 22200 | 83 |
| 587 | 20231121 | 101200 | 3809485950 | 22200 | 22300 | 22300 | 22200 | 3578 |
| 588 | 20231121 | 101100 | 3729984550 | 22300 | 22250 | 22300 | 22200 | 245 |
| 589 | 20231121 | 101000 | 3724536200 | 22250 | 22200 | 22250 | 22200 | 375 |
| 590 | 20231121 | 100900 | 3716197650 | 22200 | 22300 | 22300 | 22200 | 1206 |
| 591 | 20231121 | 100800 | 3689363100 | 22300 | 22300 | 22300 | 22250 | 341 |
| 592 | 20231121 | 100700 | 3681762400 | 22250 | 22300 | 22350 | 22200 | 1599 |
| 593 | 20231121 | 100600 | 3646178050 | 22300 | 22300 | 22350 | 22300 | 1019 |
| 594 | 20231121 | 100500 | 3623453000 | 22300 | 22300 | 22400 | 22250 | 974 |
| 595 | 20231121 | 100400 | 3601740050 | 22300 | 22400 | 22450 | 22300 | 564 |
| 596 | 20231121 | 100300 | 3589119050 | 22300 | 22350 | 22400 | 22300 | 519 |
| 597 | 20231121 | 100200 | 3577526750 | 22300 | 22400 | 22400 | 22300 | 200 |
| 598 | 20231121 | 100100 | 3573065800 | 22300 | 22500 | 22550 | 22300 | 4775 |
| 599 | 20231121 | 100000 | 3465943750 | 22500 | 22550 | 22550 | 22500 | 1081 |
| 600 | 20231121 | 095900 | 3441573200 | 22550 | 22600 | 22650 | 22500 | 2954 |
| 601 | 20231121 | 095800 | 3374919350 | 22600 | 22350 | 22600 | 22300 | 7589 |
| 602 | 20231121 | 095700 | 3204435400 | 22350 | 22300 | 22350 | 22300 | 420 |
| 603 | 20231121 | 095600 | 3195053600 | 22300 | 22250 | 22300 | 22250 | 1013 |
| 604 | 20231121 | 095500 | 3172475400 | 22250 | 22250 | 22300 | 22200 | 800 |
| 605 | 20231121 | 095400 | 3154677600 | 22250 | 22250 | 22250 | 22200 | 344 |
| 606 | 20231121 | 095300 | 3147038800 | 22200 | 22250 | 22300 | 22200 | 320 |
| 607 | 20231121 | 095200 | 3139920400 | 22250 | 22200 | 22300 | 22200 | 261 |
| 608 | 20231121 | 095100 | 3134114450 | 22200 | 22200 | 22250 | 22150 | 739 |
| 609 | 20231121 | 095000 | 3117708250 | 22200 | 22300 | 22350 | 22200 | 1643 |
| 610 | 20231121 | 094900 | 3081194600 | 22300 | 22300 | 22400 | 22300 | 2744 |
| 611 | 20231121 | 094800 | 3019839950 | 22350 | 22350 | 22450 | 22300 | 8004 |
| 612 | 20231121 | 094700 | 2840836550 | 22350 | 22300 | 22400 | 22250 | 4700 |
| 613 | 20231121 | 094600 | 2735947850 | 22250 | 22150 | 22300 | 22150 | 1879 |
| 614 | 20231121 | 094500 | 2694216700 | 22150 | 22200 | 22200 | 22150 | 470 |
| 615 | 20231121 | 094400 | 2683796200 | 22250 | 22300 | 22300 | 22250 | 987 |
| 616 | 20231121 | 094300 | 2661820050 | 22300 | 22250 | 22300 | 22250 | 1347 |
| 617 | 20231121 | 094200 | 2631789700 | 22250 | 22250 | 22250 | 22200 | 5034 |
| 618 | 20231121 | 094100 | 2519990850 | 22250 | 22050 | 22250 | 22050 | 3156 |
| 619 | 20231121 | 094000 | 2449922800 | 22050 | 22050 | 22200 | 22000 | 3059 |
| 620 | 20231121 | 093900 | 2382221000 | 22000 | 22000 | 22050 | 21950 | 785 |
| 621 | 20231121 | 093800 | 2364962850 | 22000 | 22000 | 22000 | 21950 | 343 |
| 622 | 20231121 | 093700 | 2357422950 | 21950 | 22000 | 22000 | 21950 | 174 |
| 623 | 20231121 | 093600 | 2353600300 | 22000 | 21950 | 22050 | 21950 | 1208 |
| 624 | 20231121 | 093500 | 2327071800 | 21950 | 22000 | 22050 | 21950 | 547 |
| 625 | 20231121 | 093400 | 2315024350 | 22050 | 22050 | 22050 | 21900 | 1304 |
| 626 | 20231121 | 093300 | 2286385900 | 22050 | 22150 | 22200 | 22050 | 2833 |
| 627 | 20231121 | 093200 | 2223778700 | 22100 | 22050 | 22200 | 22050 | 2791 |
| 628 | 20231121 | 093100 | 2162097700 | 22100 | 22050 | 22100 | 22000 | 443 |
| 629 | 20231121 | 093000 | 2152334300 | 22050 | 22100 | 22100 | 22000 | 243 |
| 630 | 20231121 | 092900 | 2146979550 | 22100 | 22000 | 22150 | 22000 | 1985 |
| 631 | 20231121 | 092800 | 2103124000 | 22000 | 22150 | 22200 | 22000 | 1762 |
| 632 | 20231121 | 092700 | 2064164550 | 22050 | 21900 | 22150 | 21900 | 4727 |
| 633 | 20231121 | 092600 | 1960177500 | 22000 | 22000 | 22000 | 21850 | 673 |
| 634 | 20231121 | 092500 | 1945422550 | 21900 | 22000 | 22050 | 21900 | 1817 |
| 635 | 20231121 | 092400 | 1905557850 | 22000 | 21850 | 22000 | 21850 | 3868 |
| 636 | 20231121 | 092300 | 1820705100 | 21850 | 22000 | 22100 | 21850 | 3779 |
| 637 | 20231121 | 092200 | 1737771000 | 22000 | 21950 | 22050 | 21950 | 901 |
| 638 | 20231121 | 092100 | 1717959800 | 21950 | 22050 | 22100 | 21950 | 1252 |
| 639 | 20231121 | 092000 | 1690399200 | 22000 | 22050 | 22100 | 22000 | 995 |
| 640 | 20231121 | 091900 | 1668484300 | 22150 | 22150 | 22200 | 22050 | 867 |
| 641 | 20231121 | 091800 | 1649282850 | 22200 | 22100 | 22250 | 22050 | 1513 |
| 642 | 20231121 | 091700 | 1615741400 | 22050 | 22050 | 22100 | 22000 | 1907 |
| 643 | 20231121 | 091600 | 1573629200 | 22000 | 21950 | 22300 | 21950 | 3184 |
| 644 | 20231121 | 091500 | 1503312200 | 21950 | 21900 | 21950 | 21900 | 2171 |
| 645 | 20231121 | 091400 | 1455696350 | 21950 | 21850 | 21950 | 21850 | 2436 |
| 646 | 20231121 | 091300 | 1402352550 | 21900 | 22050 | 22100 | 21850 | 5580 |
| 647 | 20231121 | 091200 | 1279963100 | 22000 | 22100 | 22150 | 22000 | 3821 |
| 648 | 20231121 | 091100 | 1195656250 | 22150 | 22200 | 22200 | 22100 | 817 |
| 649 | 20231121 | 091000 | 1177537850 | 22150 | 22300 | 22300 | 22150 | 3325 |
| 650 | 20231121 | 090900 | 1103736250 | 22300 | 22250 | 22300 | 22100 | 1524 |
| 651 | 20231121 | 090800 | 1069871300 | 22200 | 22050 | 22200 | 22050 | 1971 |
| 652 | 20231121 | 090700 | 1026319300 | 22150 | 22100 | 22150 | 21950 | 6189 |
| 653 | 20231121 | 090600 | 889804200 | 22150 | 22150 | 22200 | 22100 | 3557 |
| 654 | 20231121 | 090500 | 811080900 | 22200 | 22300 | 22300 | 22100 | 5509 |
| 655 | 20231121 | 090400 | 688956950 | 22300 | 22250 | 22350 | 22200 | 1747 |
| 656 | 20231121 | 090300 | 650055600 | 22300 | 22300 | 22450 | 22150 | 6891 |
| 657 | 20231121 | 090200 | 496805500 | 22400 | 22200 | 22550 | 22200 | 7712 |
| 658 | 20231121 | 090100 | 323758700 | 22350 | 22200 | 22400 | 22200 | 4187 |
| 659 | 20231121 | 090000 | 230461650 | 22200 | 22200 | 22400 | 22200 | 10360 |