35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 195700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 3 | 20231123 | 195600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20231123 | 195500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20231123 | 195400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20231123 | 195300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20231123 | 195200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20231123 | 195100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20231123 | 195000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20231123 | 194900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20231123 | 194800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20231123 | 194700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20231123 | 194600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20231123 | 194500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20231123 | 194400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20231123 | 194300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20231123 | 194200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20231123 | 194100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20231123 | 194000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20231123 | 193900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20231123 | 193800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20231123 | 193700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20231123 | 193600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20231123 | 193500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20231123 | 193400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20231123 | 193300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20231123 | 193200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20231123 | 193100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20231123 | 193000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20231123 | 192900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20231123 | 192800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20231123 | 192700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 33 | 20231123 | 192600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20231123 | 192500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20231123 | 192400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20231123 | 192300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20231123 | 192200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20231123 | 192100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20231123 | 192000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20231123 | 191900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20231123 | 191800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20231123 | 191700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20231123 | 191600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20231123 | 191500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20231123 | 191400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20231123 | 191300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20231123 | 191200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20231123 | 191100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20231123 | 191000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20231123 | 190900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20231123 | 190800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20231123 | 190700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20231123 | 190600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20231123 | 190500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20231123 | 190400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20231123 | 190300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20231123 | 190200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20231123 | 190100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20231123 | 190000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20231123 | 185900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20231123 | 185800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20231123 | 185700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 63 | 20231123 | 185600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20231123 | 185500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20231123 | 185400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20231123 | 185300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20231123 | 185200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20231123 | 185100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20231123 | 185000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20231123 | 184900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20231123 | 184800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20231123 | 184700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20231123 | 184600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20231123 | 184500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20231123 | 184400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20231123 | 184300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20231123 | 184200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20231123 | 184100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20231123 | 184000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20231123 | 183900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20231123 | 183800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20231123 | 183700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20231123 | 183600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20231123 | 183500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20231123 | 183400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20231123 | 183300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20231123 | 183200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20231123 | 183100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20231123 | 183000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20231123 | 182900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20231123 | 182800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20231123 | 182700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 93 | 20231123 | 182600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20231123 | 182500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20231123 | 182400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20231123 | 182300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20231123 | 182200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20231123 | 182100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20231123 | 182000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20231123 | 181900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20231123 | 181800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20231123 | 181700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20231123 | 181600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20231123 | 181500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20231123 | 181400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20231123 | 181300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20231123 | 181200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20231123 | 181100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20231123 | 181000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20231123 | 180900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20231123 | 180800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20231123 | 180700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20231123 | 180600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20231123 | 180500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20231123 | 180400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20231123 | 180300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20231123 | 180200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20231123 | 180100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20231123 | 180000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20231123 | 175900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20231123 | 175800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20231123 | 175700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 123 | 20231123 | 175600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20231123 | 175500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20231123 | 175400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20231123 | 175300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20231123 | 175200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20231123 | 175100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20231123 | 175000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20231123 | 174900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20231123 | 174800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20231123 | 174700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20231123 | 174600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20231123 | 174500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20231123 | 174400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20231123 | 174300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20231123 | 174200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20231123 | 174100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20231123 | 174000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20231123 | 173900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20231123 | 173800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20231123 | 173700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20231123 | 173600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20231123 | 173500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20231123 | 173400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20231123 | 173300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20231123 | 173200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20231123 | 173100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20231123 | 173000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20231123 | 172900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20231123 | 172800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20231123 | 172700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 153 | 20231123 | 172600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20231123 | 172500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20231123 | 172400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20231123 | 172300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20231123 | 172200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20231123 | 172100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20231123 | 172000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20231123 | 171900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20231123 | 171800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20231123 | 171700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20231123 | 171600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20231123 | 171500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20231123 | 171400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20231123 | 171300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20231123 | 171200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20231123 | 171100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20231123 | 171000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20231123 | 170900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20231123 | 170800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20231123 | 170700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20231123 | 170600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20231123 | 170500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20231123 | 170400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20231123 | 170300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20231123 | 170200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20231123 | 170100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20231123 | 170000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20231123 | 165900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20231123 | 165800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20231123 | 165700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 183 | 20231123 | 165600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20231123 | 165500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20231123 | 165400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20231123 | 165300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20231123 | 165200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20231123 | 165100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20231123 | 165000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20231123 | 164900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20231123 | 164800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20231123 | 164700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20231123 | 164600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20231123 | 164500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20231123 | 164400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20231123 | 164300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20231123 | 164200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20231123 | 164100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20231123 | 164000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20231123 | 163900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20231123 | 163800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20231123 | 163700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20231123 | 163600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20231123 | 163500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20231123 | 163400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20231123 | 163300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20231123 | 163200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20231123 | 163100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20231123 | 163000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20231123 | 162900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20231123 | 162800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20231123 | 162700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 213 | 20231123 | 162600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20231123 | 162500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20231123 | 162400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20231123 | 162300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20231123 | 162200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20231123 | 162100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20231123 | 162000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20231123 | 161900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20231123 | 161800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20231123 | 161700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20231123 | 161600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20231123 | 161500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20231123 | 161400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20231123 | 161300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20231123 | 161200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20231123 | 161100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20231123 | 161000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20231123 | 160900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20231123 | 160800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20231123 | 160700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20231123 | 160600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20231123 | 160500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20231123 | 160400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20231123 | 160300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20231123 | 160200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20231123 | 160100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20231123 | 160000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20231123 | 155900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 241 | 20231123 | 155800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 242 | 20231123 | 155700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 243 | 20231123 | 155600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 244 | 20231123 | 155500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 245 | 20231123 | 155400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 246 | 20231123 | 155300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 247 | 20231123 | 155200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 248 | 20231123 | 155100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 249 | 20231123 | 155000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 250 | 20231123 | 154900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 251 | 20231123 | 154800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 252 | 20231123 | 154700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 253 | 20231123 | 154600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 254 | 20231123 | 154500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 255 | 20231123 | 154400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 256 | 20231123 | 154300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 257 | 20231123 | 154200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 258 | 20231123 | 154100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 259 | 20231123 | 154000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 260 | 20231123 | 153900 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 261 | 20231123 | 153800 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 262 | 20231123 | 153700 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 263 | 20231123 | 153600 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 264 | 20231123 | 153500 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 265 | 20231123 | 153400 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 266 | 20231123 | 153300 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 267 | 20231123 | 153200 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 268 | 20231123 | 153100 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 269 | 20231123 | 153000 | 10904768350 | 20650 | 20650 | 20650 | 20650 | 16967 |
| 270 | 20231123 | 152900 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 271 | 20231123 | 152800 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 272 | 20231123 | 152700 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 273 | 20231123 | 152600 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 274 | 20231123 | 152500 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 275 | 20231123 | 152400 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 276 | 20231123 | 152300 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 277 | 20231123 | 152200 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 278 | 20231123 | 152100 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 279 | 20231123 | 152000 | 10554399800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 280 | 20231123 | 151900 | 10554399800 | 20650 | 20600 | 20650 | 20550 | 3259 |
| 281 | 20231123 | 151800 | 10487339400 | 20600 | 20550 | 20600 | 20550 | 1056 |
| 282 | 20231123 | 151700 | 10465611400 | 20550 | 20650 | 20700 | 20500 | 8170 |
| 283 | 20231123 | 151600 | 10297354150 | 20700 | 20700 | 20700 | 20650 | 375 |
| 284 | 20231123 | 151500 | 10289600800 | 20650 | 20650 | 20700 | 20650 | 2261 |
| 285 | 20231123 | 151400 | 10242881950 | 20650 | 20700 | 20700 | 20650 | 6894 |
| 286 | 20231123 | 151300 | 10100357150 | 20750 | 20750 | 20750 | 20700 | 1318 |
| 287 | 20231123 | 151200 | 10073030950 | 20750 | 20700 | 20750 | 20700 | 655 |
| 288 | 20231123 | 151100 | 10059461000 | 20750 | 20750 | 20750 | 20700 | 347 |
| 289 | 20231123 | 151000 | 10052274300 | 20700 | 20750 | 20800 | 20700 | 1949 |
| 290 | 20231123 | 150900 | 10011911950 | 20750 | 20900 | 21000 | 20700 | 4099 |
| 291 | 20231123 | 150800 | 9926587600 | 20950 | 20800 | 20950 | 20800 | 2946 |
| 292 | 20231123 | 150700 | 9864976150 | 20800 | 20700 | 20850 | 20700 | 1004 |
| 293 | 20231123 | 150600 | 9844126500 | 20700 | 20700 | 20700 | 20650 | 5625 |
| 294 | 20231123 | 150500 | 9727706900 | 20650 | 20700 | 20850 | 20650 | 12751 |
| 295 | 20231123 | 150400 | 9463704750 | 20650 | 20700 | 20700 | 20650 | 2449 |
| 296 | 20231123 | 150300 | 9413097550 | 20650 | 20950 | 20950 | 20650 | 23610 |
| 297 | 20231123 | 150200 | 8922621550 | 20950 | 21000 | 21050 | 20900 | 502 |
| 298 | 20231123 | 150100 | 8912093150 | 21000 | 20900 | 21000 | 20900 | 669 |
| 299 | 20231123 | 150000 | 8898100500 | 20900 | 20900 | 20950 | 20850 | 582 |
| 300 | 20231123 | 145900 | 8885936200 | 20900 | 20900 | 20950 | 20900 | 737 |
| 301 | 20231123 | 145800 | 8870524000 | 20900 | 20900 | 20900 | 20850 | 1170 |
| 302 | 20231123 | 145700 | 8846071550 | 20900 | 20850 | 21000 | 20800 | 2691 |
| 303 | 20231123 | 145600 | 8789898650 | 20800 | 20900 | 20900 | 20800 | 2321 |
| 304 | 20231123 | 145500 | 8741574850 | 20850 | 20850 | 20900 | 20800 | 1271 |
| 305 | 20231123 | 145400 | 8715086100 | 20850 | 20900 | 20950 | 20850 | 9014 |
| 306 | 20231123 | 145300 | 8527021650 | 20900 | 20950 | 20950 | 20900 | 863 |
| 307 | 20231123 | 145200 | 8508969800 | 20950 | 21000 | 21000 | 20900 | 1440 |
| 308 | 20231123 | 145100 | 8478797100 | 20950 | 21000 | 21000 | 20950 | 522 |
| 309 | 20231123 | 145000 | 8467861000 | 20950 | 20950 | 21100 | 20950 | 2731 |
| 310 | 20231123 | 144900 | 8410517000 | 20900 | 20900 | 20950 | 20850 | 1843 |
| 311 | 20231123 | 144800 | 8371990250 | 20900 | 20950 | 20950 | 20900 | 994 |
| 312 | 20231123 | 144700 | 8351214750 | 20900 | 20900 | 21000 | 20900 | 1047 |
| 313 | 20231123 | 144600 | 8329261600 | 20850 | 20850 | 20900 | 20750 | 7711 |
| 314 | 20231123 | 144500 | 8168861200 | 20800 | 20950 | 20950 | 20800 | 14176 |
| 315 | 20231123 | 144400 | 7873455600 | 20950 | 20950 | 21000 | 20950 | 1563 |
| 316 | 20231123 | 144300 | 7840710650 | 21050 | 21050 | 21050 | 21000 | 2605 |
| 317 | 20231123 | 144200 | 7785960600 | 21000 | 20950 | 21050 | 20950 | 1793 |
| 318 | 20231123 | 144100 | 7748322750 | 20950 | 21100 | 21100 | 20950 | 13817 |
| 319 | 20231123 | 144000 | 7457569800 | 21100 | 21100 | 21100 | 21100 | 762 |
| 320 | 20231123 | 143900 | 7441491600 | 21100 | 21150 | 21150 | 21100 | 1018 |
| 321 | 20231123 | 143800 | 7420006150 | 21150 | 21150 | 21250 | 21100 | 565 |
| 322 | 20231123 | 143700 | 7408036500 | 21100 | 21150 | 21250 | 21100 | 1179 |
| 323 | 20231123 | 143600 | 7383073250 | 21150 | 21150 | 21200 | 21150 | 574 |
| 324 | 20231123 | 143500 | 7370932200 | 21150 | 21200 | 21250 | 21150 | 824 |
| 325 | 20231123 | 143400 | 7353460800 | 21150 | 21150 | 21200 | 21100 | 1022 |
| 326 | 20231123 | 143300 | 7331858950 | 21100 | 21050 | 21100 | 21050 | 839 |
| 327 | 20231123 | 143200 | 7314185600 | 21050 | 21050 | 21100 | 21050 | 984 |
| 328 | 20231123 | 143100 | 7293465800 | 21050 | 21100 | 21100 | 21050 | 1368 |
| 329 | 20231123 | 143000 | 7264667300 | 21100 | 21100 | 21150 | 21050 | 924 |
| 330 | 20231123 | 142900 | 7245196500 | 21100 | 21000 | 21100 | 21000 | 1386 |
| 331 | 20231123 | 142800 | 7215983300 | 21000 | 21050 | 21100 | 21000 | 1716 |
| 332 | 20231123 | 142700 | 7179865400 | 21050 | 21050 | 21100 | 21050 | 510 |
| 333 | 20231123 | 142600 | 7169123600 | 21050 | 21100 | 21100 | 21050 | 1110 |
| 334 | 20231123 | 142500 | 7145754750 | 21100 | 21100 | 21150 | 21050 | 1701 |
| 335 | 20231123 | 142400 | 7109868700 | 21100 | 21100 | 21150 | 21100 | 821 |
| 336 | 20231123 | 142300 | 7092545350 | 21100 | 21100 | 21150 | 21100 | 1168 |
| 337 | 20231123 | 142200 | 7067899000 | 21100 | 21100 | 21200 | 21100 | 2398 |
| 338 | 20231123 | 142100 | 7017169700 | 21100 | 21150 | 21200 | 21100 | 4653 |
| 339 | 20231123 | 142000 | 6918878750 | 21150 | 21200 | 21200 | 21150 | 1059 |
| 340 | 20231123 | 141900 | 6896453350 | 21200 | 21200 | 21200 | 21200 | 767 |
| 341 | 20231123 | 141800 | 6880192950 | 21200 | 21250 | 21250 | 21200 | 901 |
| 342 | 20231123 | 141700 | 6861078150 | 21250 | 21250 | 21300 | 21250 | 2300 |
| 343 | 20231123 | 141600 | 6812202500 | 21250 | 21250 | 21300 | 21250 | 275 |
| 344 | 20231123 | 141500 | 6806351000 | 21250 | 21250 | 21250 | 21250 | 590 |
| 345 | 20231123 | 141400 | 6793813500 | 21300 | 21250 | 21300 | 21250 | 290 |
| 346 | 20231123 | 141300 | 6787647500 | 21300 | 21200 | 21300 | 21200 | 815 |
| 347 | 20231123 | 141200 | 6770351450 | 21200 | 21200 | 21250 | 21200 | 1656 |
| 348 | 20231123 | 141100 | 6735188650 | 21200 | 21200 | 21300 | 21200 | 984 |
| 349 | 20231123 | 141000 | 6714262150 | 21250 | 21250 | 21250 | 21200 | 400 |
| 350 | 20231123 | 140900 | 6705779900 | 21250 | 21200 | 21300 | 21200 | 241 |
| 351 | 20231123 | 140800 | 6700667000 | 21200 | 21250 | 21250 | 21200 | 1259 |
| 352 | 20231123 | 140700 | 6673916100 | 21300 | 21250 | 21300 | 21250 | 134 |
| 353 | 20231123 | 140600 | 6671068450 | 21250 | 21250 | 21300 | 21200 | 213 |
| 354 | 20231123 | 140500 | 6666545200 | 21200 | 21250 | 21250 | 21200 | 1205 |
| 355 | 20231123 | 140400 | 6640947750 | 21250 | 21200 | 21300 | 21200 | 488 |
| 356 | 20231123 | 140300 | 6630581700 | 21250 | 21250 | 21300 | 21200 | 1296 |
| 357 | 20231123 | 140200 | 6603093000 | 21250 | 21200 | 21250 | 21200 | 538 |
| 358 | 20231123 | 140100 | 6591677000 | 21200 | 21200 | 21250 | 21200 | 1093 |
| 359 | 20231123 | 140000 | 6568500200 | 21250 | 21200 | 21300 | 21200 | 295 |
| 360 | 20231123 | 135900 | 6562242300 | 21250 | 21350 | 21350 | 21250 | 3322 |
| 361 | 20231123 | 135800 | 6491595000 | 21300 | 21300 | 21350 | 21300 | 389 |
| 362 | 20231123 | 135700 | 6483305200 | 21350 | 21300 | 21350 | 21300 | 335 |
| 363 | 20231123 | 135600 | 6476168900 | 21350 | 21300 | 21350 | 21300 | 421 |
| 364 | 20231123 | 135500 | 6467195050 | 21250 | 21300 | 21350 | 21250 | 915 |
| 365 | 20231123 | 135400 | 6447715400 | 21300 | 21300 | 21350 | 21250 | 350 |
| 366 | 20231123 | 135300 | 6440269550 | 21300 | 21350 | 21350 | 21250 | 7095 |
| 367 | 20231123 | 135200 | 6289138950 | 21350 | 21300 | 21350 | 21300 | 720 |
| 368 | 20231123 | 135100 | 6273773250 | 21300 | 21350 | 21400 | 21300 | 721 |
| 369 | 20231123 | 135000 | 6258387200 | 21350 | 21350 | 21400 | 21350 | 2304 |
| 370 | 20231123 | 134900 | 6209195750 | 21350 | 21350 | 21400 | 21350 | 239 |
| 371 | 20231123 | 134800 | 6204092900 | 21350 | 21400 | 21400 | 21350 | 565 |
| 372 | 20231123 | 134700 | 6192030050 | 21350 | 21350 | 21400 | 21350 | 206 |
| 373 | 20231123 | 134600 | 6187631850 | 21350 | 21350 | 21400 | 21350 | 421 |
| 374 | 20231123 | 134500 | 6178638800 | 21400 | 21350 | 21400 | 21300 | 2169 |
| 375 | 20231123 | 134400 | 6132316400 | 21350 | 21400 | 21400 | 21350 | 319 |
| 376 | 20231123 | 134300 | 6125505500 | 21400 | 21450 | 21500 | 21400 | 501 |
| 377 | 20231123 | 134200 | 6114778750 | 21450 | 21400 | 21450 | 21400 | 260 |
| 378 | 20231123 | 134100 | 6109214450 | 21400 | 21450 | 21550 | 21400 | 961 |
| 379 | 20231123 | 134000 | 6088583600 | 21450 | 21400 | 21450 | 21400 | 414 |
| 380 | 20231123 | 133900 | 6079719600 | 21450 | 21400 | 21500 | 21400 | 271 |
| 381 | 20231123 | 133800 | 6073916400 | 21400 | 21350 | 21400 | 21350 | 656 |
| 382 | 20231123 | 133700 | 6059878800 | 21400 | 21400 | 21400 | 21350 | 298 |
| 383 | 20231123 | 133600 | 6053504850 | 21400 | 21450 | 21450 | 21400 | 576 |
| 384 | 20231123 | 133500 | 6041177150 | 21500 | 21400 | 21500 | 21350 | 2885 |
| 385 | 20231123 | 133400 | 5979532500 | 21400 | 21450 | 21450 | 21400 | 668 |
| 386 | 20231123 | 133300 | 5965235500 | 21450 | 21400 | 21500 | 21400 | 719 |
| 387 | 20231123 | 133200 | 5949843050 | 21450 | 21400 | 21450 | 21400 | 531 |
| 388 | 20231123 | 133100 | 5938464850 | 21400 | 21450 | 21500 | 21400 | 1036 |
| 389 | 20231123 | 133000 | 5916273850 | 21450 | 21450 | 21500 | 21450 | 334 |
| 390 | 20231123 | 132900 | 5909109000 | 21450 | 21450 | 21550 | 21450 | 222 |
| 391 | 20231123 | 132800 | 5904338500 | 21450 | 21500 | 21500 | 21450 | 475 |
| 392 | 20231123 | 132700 | 5894138350 | 21500 | 21500 | 21500 | 21500 | 243 |
| 393 | 20231123 | 132600 | 5888913850 | 21500 | 21500 | 21550 | 21500 | 395 |
| 394 | 20231123 | 132500 | 5880418550 | 21500 | 21600 | 21600 | 21500 | 586 |
| 395 | 20231123 | 132400 | 5867793000 | 21550 | 21600 | 21600 | 21550 | 99 |
| 396 | 20231123 | 132300 | 5865655850 | 21600 | 21600 | 21600 | 21550 | 225 |
| 397 | 20231123 | 132200 | 5860798000 | 21600 | 21600 | 21650 | 21550 | 192 |
| 398 | 20231123 | 132100 | 5856655800 | 21600 | 21750 | 21750 | 21600 | 1762 |
| 399 | 20231123 | 132000 | 5818392700 | 21750 | 21800 | 21800 | 21750 | 326 |
| 400 | 20231123 | 131900 | 5811293150 | 21800 | 21800 | 21850 | 21800 | 69 |
| 401 | 20231123 | 131800 | 5809787450 | 21850 | 21800 | 21850 | 21750 | 286 |
| 402 | 20231123 | 131700 | 5803552600 | 21800 | 21750 | 21800 | 21750 | 541 |
| 403 | 20231123 | 131600 | 5791783900 | 21750 | 21750 | 21900 | 21750 | 1884 |
| 404 | 20231123 | 131500 | 5750622900 | 21700 | 21700 | 21750 | 21650 | 966 |
| 405 | 20231123 | 131400 | 5729659850 | 21750 | 21800 | 21800 | 21750 | 407 |
| 406 | 20231123 | 131300 | 5720802950 | 21800 | 21750 | 21850 | 21700 | 1935 |
| 407 | 20231123 | 131200 | 5678602600 | 21700 | 21750 | 21750 | 21700 | 247 |
| 408 | 20231123 | 131100 | 5673235900 | 21750 | 21750 | 21750 | 21700 | 154 |
| 409 | 20231123 | 131000 | 5669889000 | 21750 | 21750 | 21800 | 21700 | 2133 |
| 410 | 20231123 | 130900 | 5623416100 | 21700 | 21800 | 21800 | 21700 | 420 |
| 411 | 20231123 | 130800 | 5614281600 | 21700 | 21750 | 21800 | 21700 | 1044 |
| 412 | 20231123 | 130700 | 5591572050 | 21750 | 21700 | 21800 | 21650 | 2079 |
| 413 | 20231123 | 130600 | 5546364250 | 21650 | 21650 | 21700 | 21650 | 149 |
| 414 | 20231123 | 130500 | 5543133950 | 21700 | 21700 | 21700 | 21650 | 106 |
| 415 | 20231123 | 130400 | 5540833800 | 21700 | 21650 | 21750 | 21600 | 1977 |
| 416 | 20231123 | 130300 | 5497966050 | 21650 | 21650 | 21650 | 21600 | 452 |
| 417 | 20231123 | 130200 | 5488199250 | 21650 | 21650 | 21650 | 21600 | 123 |
| 418 | 20231123 | 130100 | 5485536450 | 21600 | 21650 | 21750 | 21600 | 2039 |
| 419 | 20231123 | 130000 | 5441264150 | 21650 | 21650 | 21650 | 21550 | 370 |
| 420 | 20231123 | 125900 | 5433265200 | 21700 | 21650 | 21700 | 21600 | 189 |
| 421 | 20231123 | 125800 | 5429170950 | 21700 | 21550 | 21750 | 21550 | 1935 |
| 422 | 20231123 | 125700 | 5387208150 | 21550 | 21600 | 21650 | 21500 | 500 |
| 423 | 20231123 | 125600 | 5376416450 | 21650 | 21650 | 21650 | 21600 | 260 |
| 424 | 20231123 | 125500 | 5370794050 | 21650 | 21550 | 21700 | 21500 | 2412 |
| 425 | 20231123 | 125400 | 5318587100 | 21500 | 21550 | 21550 | 21500 | 470 |
| 426 | 20231123 | 125300 | 5308474550 | 21600 | 21600 | 21650 | 21550 | 314 |
| 427 | 20231123 | 125200 | 5301692600 | 21600 | 21500 | 21700 | 21500 | 2078 |
| 428 | 20231123 | 125100 | 5256762850 | 21450 | 21500 | 21500 | 21450 | 226 |
| 429 | 20231123 | 125000 | 5251910050 | 21550 | 21500 | 21550 | 21500 | 126 |
| 430 | 20231123 | 124900 | 5249199900 | 21500 | 21500 | 21600 | 21400 | 3169 |
| 431 | 20231123 | 124800 | 5180998500 | 21500 | 21450 | 21500 | 21400 | 657 |
| 432 | 20231123 | 124700 | 5166880400 | 21400 | 21450 | 21450 | 21400 | 183 |
| 433 | 20231123 | 124600 | 5162957750 | 21450 | 21350 | 21450 | 21350 | 217 |
| 434 | 20231123 | 124500 | 5158312100 | 21400 | 21350 | 21400 | 21350 | 263 |
| 435 | 20231123 | 124400 | 5152693550 | 21350 | 21400 | 21400 | 21350 | 97 |
| 436 | 20231123 | 124300 | 5150622250 | 21350 | 21350 | 21400 | 21350 | 383 |
| 437 | 20231123 | 124200 | 5142444800 | 21400 | 21350 | 21400 | 21350 | 435 |
| 438 | 20231123 | 124100 | 5133144500 | 21350 | 21350 | 21400 | 21300 | 174 |
| 439 | 20231123 | 124000 | 5129429850 | 21350 | 21350 | 21350 | 21300 | 338 |
| 440 | 20231123 | 123900 | 5122217300 | 21300 | 21350 | 21350 | 21300 | 331 |
| 441 | 20231123 | 123800 | 5115154300 | 21350 | 21350 | 21400 | 21350 | 1086 |
| 442 | 20231123 | 123700 | 5091968150 | 21350 | 21350 | 21400 | 21300 | 1757 |
| 443 | 20231123 | 123600 | 5054457350 | 21350 | 21350 | 21400 | 21350 | 367 |
| 444 | 20231123 | 123500 | 5046618750 | 21350 | 21350 | 21400 | 21350 | 77 |
| 445 | 20231123 | 123400 | 5044974750 | 21350 | 21400 | 21450 | 21350 | 487 |
| 446 | 20231123 | 123300 | 5034559100 | 21400 | 21450 | 21450 | 21400 | 71 |
| 447 | 20231123 | 123200 | 5033039350 | 21450 | 21400 | 21450 | 21400 | 94 |
| 448 | 20231123 | 123100 | 5031026650 | 21350 | 21350 | 21400 | 21350 | 487 |
| 449 | 20231123 | 123000 | 5020623050 | 21400 | 21350 | 21400 | 21350 | 107 |
| 450 | 20231123 | 122900 | 5018336600 | 21350 | 21350 | 21400 | 21350 | 1184 |
| 451 | 20231123 | 122800 | 4993053900 | 21400 | 21450 | 21450 | 21350 | 4241 |
| 452 | 20231123 | 122700 | 4902359200 | 21400 | 21400 | 21400 | 21400 | 318 |
| 453 | 20231123 | 122600 | 4895554000 | 21400 | 21400 | 21450 | 21400 | 142 |
| 454 | 20231123 | 122500 | 4892515150 | 21450 | 21450 | 21450 | 21400 | 145 |
| 455 | 20231123 | 122400 | 4889406550 | 21450 | 21500 | 21500 | 21400 | 280 |
| 456 | 20231123 | 122300 | 4883400450 | 21500 | 21500 | 21500 | 21450 | 412 |
| 457 | 20231123 | 122200 | 4874551050 | 21450 | 21450 | 21500 | 21450 | 136 |
| 458 | 20231123 | 122100 | 4871633800 | 21500 | 21500 | 21500 | 21450 | 238 |
| 459 | 20231123 | 122000 | 4866526800 | 21450 | 21500 | 21500 | 21450 | 244 |
| 460 | 20231123 | 121900 | 4861289100 | 21500 | 21450 | 21500 | 21400 | 323 |
| 461 | 20231123 | 121800 | 4854349250 | 21400 | 21400 | 21450 | 21400 | 1546 |
| 462 | 20231123 | 121700 | 4821264550 | 21400 | 21450 | 21450 | 21400 | 1569 |
| 463 | 20231123 | 121600 | 4787636050 | 21450 | 21450 | 21450 | 21450 | 186 |
| 464 | 20231123 | 121500 | 4783646350 | 21450 | 21450 | 21450 | 21400 | 535 |
| 465 | 20231123 | 121400 | 4772192350 | 21450 | 21450 | 21450 | 21400 | 75 |
| 466 | 20231123 | 121300 | 4770585150 | 21450 | 21450 | 21450 | 21400 | 1075 |
| 467 | 20231123 | 121200 | 4747565700 | 21450 | 21450 | 21450 | 21400 | 187 |
| 468 | 20231123 | 121100 | 4743560600 | 21450 | 21400 | 21450 | 21400 | 299 |
| 469 | 20231123 | 121000 | 4737151200 | 21400 | 21450 | 21450 | 21400 | 846 |
| 470 | 20231123 | 120900 | 4719009600 | 21450 | 21450 | 21500 | 21400 | 5241 |
| 471 | 20231123 | 120800 | 4606591850 | 21500 | 21500 | 21500 | 21450 | 6842 |
| 472 | 20231123 | 120700 | 4459492600 | 21500 | 21550 | 21550 | 21500 | 489 |
| 473 | 20231123 | 120600 | 4448959900 | 21550 | 21550 | 21600 | 21550 | 270 |
| 474 | 20231123 | 120500 | 4443141350 | 21550 | 21600 | 21600 | 21550 | 124 |
| 475 | 20231123 | 120400 | 4440469050 | 21600 | 21550 | 21600 | 21550 | 28 |
| 476 | 20231123 | 120300 | 4439865100 | 21550 | 21550 | 21550 | 21550 | 180 |
| 477 | 20231123 | 120200 | 4435986100 | 21500 | 21550 | 21550 | 21500 | 228 |
| 478 | 20231123 | 120100 | 4431075550 | 21550 | 21550 | 21550 | 21550 | 78 |
| 479 | 20231123 | 120000 | 4429394650 | 21550 | 21550 | 21550 | 21550 | 426 |
| 480 | 20231123 | 115900 | 4420214350 | 21550 | 21550 | 21550 | 21550 | 132 |
| 481 | 20231123 | 115800 | 4417369750 | 21550 | 21550 | 21600 | 21550 | 552 |
| 482 | 20231123 | 115700 | 4405469450 | 21550 | 21550 | 21600 | 21550 | 114 |
| 483 | 20231123 | 115600 | 4403012700 | 21550 | 21550 | 21600 | 21500 | 212 |
| 484 | 20231123 | 115500 | 4398444150 | 21550 | 21600 | 21650 | 21550 | 5492 |
| 485 | 20231123 | 115400 | 4279995450 | 21600 | 21600 | 21650 | 21600 | 212 |
| 486 | 20231123 | 115300 | 4275415250 | 21600 | 21600 | 21650 | 21600 | 215 |
| 487 | 20231123 | 115200 | 4270770600 | 21650 | 21600 | 21650 | 21600 | 23 |
| 488 | 20231123 | 115100 | 4270273750 | 21600 | 21600 | 21650 | 21600 | 250 |
| 489 | 20231123 | 115000 | 4264873700 | 21600 | 21650 | 21650 | 21600 | 67 |
| 490 | 20231123 | 114900 | 4263425350 | 21600 | 21600 | 21600 | 21600 | 120 |
| 491 | 20231123 | 114800 | 4260833350 | 21650 | 21600 | 21650 | 21600 | 79 |
| 492 | 20231123 | 114700 | 4259125950 | 21600 | 21650 | 21650 | 21600 | 177 |
| 493 | 20231123 | 114600 | 4255302050 | 21650 | 21600 | 21650 | 21600 | 619 |
| 494 | 20231123 | 114500 | 4241930900 | 21600 | 21650 | 21650 | 21600 | 757 |
| 495 | 20231123 | 114400 | 4225544900 | 21650 | 21650 | 21700 | 21650 | 296 |
| 496 | 20231123 | 114300 | 4219133200 | 21650 | 21650 | 21700 | 21650 | 68 |
| 497 | 20231123 | 114200 | 4217660200 | 21650 | 21700 | 21700 | 21650 | 242 |
| 498 | 20231123 | 114100 | 4212419700 | 21650 | 21650 | 21700 | 21650 | 135 |
| 499 | 20231123 | 114000 | 4209494250 | 21650 | 21650 | 21650 | 21650 | 224 |
| 500 | 20231123 | 113900 | 4204644650 | 21650 | 21650 | 21700 | 21650 | 115 |
| 501 | 20231123 | 113800 | 4202154400 | 21650 | 21650 | 21700 | 21650 | 255 |
| 502 | 20231123 | 113700 | 4196633400 | 21650 | 21650 | 21700 | 21650 | 216 |
| 503 | 20231123 | 113600 | 4191956350 | 21650 | 21700 | 21700 | 21650 | 262 |
| 504 | 20231123 | 113500 | 4186276450 | 21700 | 21700 | 21700 | 21700 | 264 |
| 505 | 20231123 | 113400 | 4180547650 | 21700 | 21700 | 21750 | 21700 | 501 |
| 506 | 20231123 | 113300 | 4169655900 | 21700 | 21650 | 21700 | 21650 | 224 |
| 507 | 20231123 | 113200 | 4164802000 | 21650 | 21650 | 21700 | 21650 | 88 |
| 508 | 20231123 | 113100 | 4162896750 | 21650 | 21650 | 21750 | 21650 | 435 |
| 509 | 20231123 | 113000 | 4153466350 | 21650 | 21650 | 21700 | 21650 | 203 |
| 510 | 20231123 | 112900 | 4149068900 | 21650 | 21700 | 21700 | 21650 | 1296 |
| 511 | 20231123 | 112800 | 4121008900 | 21650 | 21650 | 21700 | 21650 | 78 |
| 512 | 20231123 | 112700 | 4119320150 | 21700 | 21700 | 21700 | 21650 | 1203 |
| 513 | 20231123 | 112600 | 4093231050 | 21700 | 21700 | 21750 | 21700 | 181 |
| 514 | 20231123 | 112500 | 4089302250 | 21700 | 21700 | 21750 | 21700 | 592 |
| 515 | 20231123 | 112400 | 4076455300 | 21700 | 21750 | 21750 | 21700 | 2293 |
| 516 | 20231123 | 112300 | 4026661000 | 21750 | 21750 | 21800 | 21750 | 305 |
| 517 | 20231123 | 112200 | 4020026750 | 21750 | 21750 | 21800 | 21750 | 407 |
| 518 | 20231123 | 112100 | 4011174450 | 21800 | 21800 | 21800 | 21750 | 103 |
| 519 | 20231123 | 112000 | 4008933100 | 21800 | 21800 | 21800 | 21750 | 193 |
| 520 | 20231123 | 111900 | 4004726200 | 21800 | 21750 | 21800 | 21750 | 418 |
| 521 | 20231123 | 111800 | 3995629650 | 21750 | 21750 | 21800 | 21750 | 147 |
| 522 | 20231123 | 111700 | 3992430900 | 21750 | 21750 | 21800 | 21750 | 50 |
| 523 | 20231123 | 111600 | 3991342800 | 21750 | 21750 | 21800 | 21750 | 266 |
| 524 | 20231123 | 111500 | 3985546700 | 21800 | 21800 | 21800 | 21750 | 182 |
| 525 | 20231123 | 111400 | 3981586650 | 21800 | 21750 | 21800 | 21750 | 132 |
| 526 | 20231123 | 111300 | 3978709950 | 21750 | 21750 | 21800 | 21750 | 48 |
| 527 | 20231123 | 111200 | 3977665500 | 21800 | 21750 | 21800 | 21750 | 230 |
| 528 | 20231123 | 111100 | 3972654050 | 21750 | 21700 | 21750 | 21700 | 196 |
| 529 | 20231123 | 111000 | 3968392150 | 21700 | 21700 | 21700 | 21700 | 622 |
| 530 | 20231123 | 110900 | 3954894750 | 21700 | 21800 | 21800 | 21700 | 1326 |
| 531 | 20231123 | 110800 | 3926056050 | 21800 | 21800 | 21800 | 21750 | 1210 |
| 532 | 20231123 | 110700 | 3899702600 | 21800 | 21800 | 21850 | 21800 | 45 |
| 533 | 20231123 | 110600 | 3898721550 | 21800 | 21800 | 21850 | 21750 | 487 |
| 534 | 20231123 | 110500 | 3888088400 | 21800 | 21800 | 21800 | 21750 | 557 |
| 535 | 20231123 | 110400 | 3875947850 | 21800 | 21750 | 21800 | 21750 | 344 |
| 536 | 20231123 | 110300 | 3868456850 | 21750 | 21750 | 21800 | 21750 | 250 |
| 537 | 20231123 | 110200 | 3863007850 | 21750 | 21800 | 21800 | 21750 | 140 |
| 538 | 20231123 | 110100 | 3859958000 | 21750 | 21800 | 21800 | 21750 | 158 |
| 539 | 20231123 | 110000 | 3856521300 | 21800 | 21750 | 21800 | 21750 | 42 |
| 540 | 20231123 | 105900 | 3855607750 | 21800 | 21800 | 21800 | 21800 | 149 |
| 541 | 20231123 | 105800 | 3852359550 | 21800 | 21800 | 21800 | 21750 | 393 |
| 542 | 20231123 | 105700 | 3843793900 | 21800 | 21750 | 21800 | 21750 | 660 |
| 543 | 20231123 | 105600 | 3829413650 | 21750 | 21750 | 21800 | 21750 | 70 |
| 544 | 20231123 | 105500 | 3827890650 | 21750 | 21750 | 21750 | 21750 | 168 |
| 545 | 20231123 | 105400 | 3824236650 | 21800 | 21750 | 21800 | 21750 | 263 |
| 546 | 20231123 | 105300 | 3818510400 | 21750 | 21800 | 21800 | 21750 | 166 |
| 547 | 20231123 | 105200 | 3814898900 | 21750 | 21800 | 21800 | 21750 | 104 |
| 548 | 20231123 | 105100 | 3812634400 | 21800 | 21800 | 21800 | 21750 | 165 |
| 549 | 20231123 | 105000 | 3809044700 | 21750 | 21750 | 21750 | 21750 | 693 |
| 550 | 20231123 | 104900 | 3793971950 | 21750 | 21700 | 21750 | 21700 | 947 |
| 551 | 20231123 | 104800 | 3773384400 | 21650 | 21650 | 21700 | 21650 | 296 |
| 552 | 20231123 | 104700 | 3766963200 | 21650 | 21700 | 21750 | 21650 | 247 |
| 553 | 20231123 | 104600 | 3761603950 | 21700 | 21700 | 21700 | 21700 | 178 |
| 554 | 20231123 | 104500 | 3757741350 | 21700 | 21700 | 21750 | 21700 | 322 |
| 555 | 20231123 | 104400 | 3750753900 | 21700 | 21700 | 21700 | 21650 | 923 |
| 556 | 20231123 | 104300 | 3730756500 | 21650 | 21650 | 21700 | 21650 | 232 |
| 557 | 20231123 | 104200 | 3725728600 | 21650 | 21650 | 21650 | 21650 | 57 |
| 558 | 20231123 | 104100 | 3724494550 | 21650 | 21650 | 21650 | 21650 | 46 |
| 559 | 20231123 | 104000 | 3723498650 | 21700 | 21650 | 21700 | 21650 | 85 |
| 560 | 20231123 | 103900 | 3721655900 | 21650 | 21700 | 21700 | 21650 | 169 |
| 561 | 20231123 | 103800 | 3717996000 | 21700 | 21650 | 21700 | 21650 | 123 |
| 562 | 20231123 | 103700 | 3715329900 | 21650 | 21650 | 21650 | 21650 | 54 |
| 563 | 20231123 | 103600 | 3714160800 | 21650 | 21650 | 21700 | 21650 | 479 |
| 564 | 20231123 | 103500 | 3703790200 | 21650 | 21700 | 21700 | 21650 | 621 |
| 565 | 20231123 | 103400 | 3690325100 | 21700 | 21650 | 21700 | 21650 | 44 |
| 566 | 20231123 | 103300 | 3689372200 | 21700 | 21650 | 21700 | 21650 | 94 |
| 567 | 20231123 | 103200 | 3687333950 | 21700 | 21650 | 21700 | 21650 | 181 |
| 568 | 20231123 | 103100 | 3683415050 | 21650 | 21650 | 21700 | 21650 | 71 |
| 569 | 20231123 | 103000 | 3681877500 | 21650 | 21650 | 21700 | 21650 | 499 |
| 570 | 20231123 | 102900 | 3671073400 | 21650 | 21650 | 21650 | 21650 | 3 |
| 571 | 20231123 | 102800 | 3671008450 | 21650 | 21650 | 21700 | 21650 | 434 |
| 572 | 20231123 | 102700 | 3661604400 | 21650 | 21650 | 21650 | 21650 | 127 |
| 573 | 20231123 | 102600 | 3658854850 | 21650 | 21650 | 21700 | 21650 | 62 |
| 574 | 20231123 | 102500 | 3657511200 | 21700 | 21650 | 21700 | 21650 | 155 |
| 575 | 20231123 | 102400 | 3654154700 | 21650 | 21650 | 21700 | 21650 | 361 |
| 576 | 20231123 | 102300 | 3646321150 | 21700 | 21650 | 21700 | 21650 | 200 |
| 577 | 20231123 | 102200 | 3641990300 | 21650 | 21650 | 21650 | 21650 | 174 |
| 578 | 20231123 | 102100 | 3638223200 | 21650 | 21700 | 21700 | 21600 | 874 |
| 579 | 20231123 | 102000 | 3619302700 | 21650 | 21650 | 21700 | 21650 | 116 |
| 580 | 20231123 | 101900 | 3616791250 | 21650 | 21700 | 21700 | 21650 | 36 |
| 581 | 20231123 | 101800 | 3616010350 | 21650 | 21700 | 21700 | 21650 | 990 |
| 582 | 20231123 | 101700 | 3594528000 | 21700 | 21750 | 21750 | 21700 | 307 |
| 583 | 20231123 | 101600 | 3587858050 | 21750 | 21750 | 21750 | 21700 | 396 |
| 584 | 20231123 | 101500 | 3579246000 | 21700 | 21750 | 21750 | 21700 | 254 |
| 585 | 20231123 | 101400 | 3573722150 | 21750 | 21700 | 21800 | 21700 | 1406 |
| 586 | 20231123 | 101300 | 3543147650 | 21700 | 21650 | 21750 | 21600 | 1147 |
| 587 | 20231123 | 101200 | 3518266250 | 21650 | 21650 | 21650 | 21600 | 452 |
| 588 | 20231123 | 101100 | 3508487000 | 21650 | 21650 | 21700 | 21600 | 811 |
| 589 | 20231123 | 101000 | 3490917100 | 21600 | 21550 | 21600 | 21550 | 688 |
| 590 | 20231123 | 100900 | 3476061100 | 21550 | 21600 | 21600 | 21550 | 247 |
| 591 | 20231123 | 100800 | 3470736300 | 21600 | 21550 | 21600 | 21550 | 86 |
| 592 | 20231123 | 100700 | 3468882600 | 21500 | 21500 | 21550 | 21500 | 650 |
| 593 | 20231123 | 100600 | 3454906950 | 21550 | 21550 | 21550 | 21500 | 386 |
| 594 | 20231123 | 100500 | 3446589600 | 21550 | 21550 | 21550 | 21500 | 703 |
| 595 | 20231123 | 100400 | 3431446500 | 21550 | 21500 | 21550 | 21500 | 1620 |
| 596 | 20231123 | 100300 | 3396612900 | 21500 | 21500 | 21550 | 21500 | 2781 |
| 597 | 20231123 | 100200 | 3336821350 | 21550 | 21550 | 21550 | 21500 | 1381 |
| 598 | 20231123 | 100100 | 3307115100 | 21600 | 21600 | 21650 | 21500 | 4671 |
| 599 | 20231123 | 100000 | 3206336450 | 21650 | 21650 | 21650 | 21600 | 105 |
| 600 | 20231123 | 095900 | 3204066900 | 21650 | 21650 | 21650 | 21600 | 1140 |
| 601 | 20231123 | 095800 | 3179428900 | 21600 | 21600 | 21650 | 21600 | 152 |
| 602 | 20231123 | 095700 | 3176143450 | 21600 | 21700 | 21800 | 21600 | 1630 |
| 603 | 20231123 | 095600 | 3140739850 | 21650 | 21700 | 21700 | 21650 | 154 |
| 604 | 20231123 | 095500 | 3137405650 | 21650 | 21600 | 21650 | 21600 | 55 |
| 605 | 20231123 | 095400 | 3136215050 | 21600 | 21700 | 21700 | 21600 | 368 |
| 606 | 20231123 | 095300 | 3128253200 | 21750 | 21650 | 21750 | 21600 | 1251 |
| 607 | 20231123 | 095200 | 3101159800 | 21650 | 21700 | 21700 | 21650 | 575 |
| 608 | 20231123 | 095100 | 3088699450 | 21700 | 21750 | 21750 | 21700 | 2165 |
| 609 | 20231123 | 095000 | 3041660550 | 21750 | 21750 | 21800 | 21750 | 543 |
| 610 | 20231123 | 094900 | 3029848950 | 21750 | 21750 | 21850 | 21750 | 856 |
| 611 | 20231123 | 094800 | 3011197150 | 21750 | 21700 | 21750 | 21700 | 668 |
| 612 | 20231123 | 094700 | 2996668950 | 21700 | 21750 | 21750 | 21700 | 431 |
| 613 | 20231123 | 094600 | 2987295200 | 21750 | 21700 | 21750 | 21700 | 440 |
| 614 | 20231123 | 094500 | 2977726450 | 21700 | 21700 | 21700 | 21700 | 158 |
| 615 | 20231123 | 094400 | 2974297850 | 21700 | 21800 | 21800 | 21700 | 420 |
| 616 | 20231123 | 094300 | 2965168600 | 21750 | 21750 | 21800 | 21700 | 1315 |
| 617 | 20231123 | 094200 | 2936542150 | 21750 | 21650 | 21750 | 21650 | 224 |
| 618 | 20231123 | 094100 | 2931687300 | 21650 | 21700 | 21750 | 21650 | 515 |
| 619 | 20231123 | 094000 | 2920515000 | 21700 | 21750 | 21750 | 21650 | 339 |
| 620 | 20231123 | 093900 | 2913159500 | 21750 | 21750 | 21750 | 21700 | 81 |
| 621 | 20231123 | 093800 | 2911399850 | 21700 | 21650 | 21700 | 21650 | 339 |
| 622 | 20231123 | 093700 | 2904050400 | 21700 | 21550 | 21700 | 21550 | 260 |
| 623 | 20231123 | 093600 | 2898432250 | 21550 | 21600 | 21600 | 21550 | 2327 |
| 624 | 20231123 | 093500 | 2848284900 | 21550 | 21550 | 21600 | 21500 | 1362 |
| 625 | 20231123 | 093400 | 2818922850 | 21550 | 21550 | 21600 | 21500 | 1485 |
| 626 | 20231123 | 093300 | 2786935200 | 21550 | 21550 | 21550 | 21550 | 657 |
| 627 | 20231123 | 093200 | 2772776850 | 21550 | 21550 | 21600 | 21500 | 2212 |
| 628 | 20231123 | 093100 | 2725108650 | 21550 | 21650 | 21650 | 21500 | 6952 |
| 629 | 20231123 | 093000 | 2575099550 | 21650 | 21600 | 21650 | 21600 | 1413 |
| 630 | 20231123 | 092900 | 2544526500 | 21600 | 21650 | 21650 | 21600 | 712 |
| 631 | 20231123 | 092800 | 2529133800 | 21600 | 21650 | 21700 | 21600 | 1767 |
| 632 | 20231123 | 092700 | 2490951000 | 21650 | 21650 | 21700 | 21650 | 1732 |
| 633 | 20231123 | 092600 | 2453448950 | 21700 | 21650 | 21700 | 21650 | 1161 |
| 634 | 20231123 | 092500 | 2428291500 | 21700 | 21700 | 21700 | 21650 | 503 |
| 635 | 20231123 | 092400 | 2417377250 | 21750 | 21700 | 21750 | 21700 | 616 |
| 636 | 20231123 | 092300 | 2404003850 | 21700 | 21700 | 21750 | 21650 | 346 |
| 637 | 20231123 | 092200 | 2396495700 | 21700 | 21600 | 21700 | 21600 | 419 |
| 638 | 20231123 | 092100 | 2387417900 | 21600 | 21800 | 21800 | 21600 | 2537 |
| 639 | 20231123 | 092000 | 2332396800 | 21850 | 21850 | 21850 | 21750 | 2940 |
| 640 | 20231123 | 091900 | 2268243200 | 21800 | 21900 | 21950 | 21800 | 1064 |
| 641 | 20231123 | 091800 | 2244991750 | 21900 | 21850 | 21900 | 21800 | 1088 |
| 642 | 20231123 | 091700 | 2221254000 | 21800 | 21600 | 21850 | 21600 | 3614 |
| 643 | 20231123 | 091600 | 2142658750 | 21600 | 21850 | 21850 | 21600 | 7970 |
| 644 | 20231123 | 091500 | 1969716200 | 21800 | 21800 | 21900 | 21750 | 1740 |
| 645 | 20231123 | 091400 | 1931770250 | 21750 | 21750 | 21850 | 21700 | 4201 |
| 646 | 20231123 | 091300 | 1840326500 | 21750 | 21900 | 21950 | 21750 | 5458 |
| 647 | 20231123 | 091200 | 1721232400 | 21900 | 21950 | 21950 | 21800 | 8823 |
| 648 | 20231123 | 091100 | 1528374650 | 21900 | 22100 | 22100 | 21900 | 4401 |
| 649 | 20231123 | 091000 | 1431472250 | 22100 | 22250 | 22250 | 22100 | 3732 |
| 650 | 20231123 | 090900 | 1348804600 | 22300 | 22300 | 22400 | 22200 | 2493 |
| 651 | 20231123 | 090800 | 1293254850 | 22250 | 22200 | 22350 | 22200 | 3833 |
| 652 | 20231123 | 090700 | 1207877250 | 22200 | 22000 | 22250 | 21950 | 4055 |
| 653 | 20231123 | 090600 | 1118538250 | 22000 | 22100 | 22100 | 21950 | 6255 |
| 654 | 20231123 | 090500 | 980583500 | 22100 | 22200 | 22250 | 22050 | 6942 |
| 655 | 20231123 | 090400 | 827022400 | 22200 | 22350 | 22350 | 22100 | 8009 |
| 656 | 20231123 | 090300 | 649008800 | 22350 | 22350 | 22400 | 22300 | 7988 |
| 657 | 20231123 | 090200 | 470509950 | 22350 | 22400 | 22400 | 22350 | 4711 |
| 658 | 20231123 | 090100 | 365096300 | 22400 | 22350 | 22650 | 22300 | 2662 |
| 659 | 20231123 | 090000 | 305442250 | 22300 | 22500 | 22650 | 22250 | 13427 |