35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 194500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 3 | 20231121 | 194400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20231121 | 194300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20231121 | 194200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20231121 | 194100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20231121 | 194000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20231121 | 193900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20231121 | 193800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20231121 | 193700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20231121 | 193600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20231121 | 193500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20231121 | 193400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20231121 | 193300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20231121 | 193200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20231121 | 193100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20231121 | 193000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20231121 | 192900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20231121 | 192800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20231121 | 192700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20231121 | 192600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20231121 | 192500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20231121 | 192400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20231121 | 192300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20231121 | 192200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20231121 | 192100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20231121 | 192000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20231121 | 191900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20231121 | 191800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20231121 | 191700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20231121 | 191600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20231121 | 191500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 33 | 20231121 | 191400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20231121 | 191300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20231121 | 191200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20231121 | 191100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20231121 | 191000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20231121 | 190900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20231121 | 190800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20231121 | 190700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20231121 | 190600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20231121 | 190500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20231121 | 190400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20231121 | 190300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20231121 | 190200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20231121 | 190100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20231121 | 190000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20231121 | 185900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20231121 | 185800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20231121 | 185700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20231121 | 185600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20231121 | 185500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20231121 | 185400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20231121 | 185300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20231121 | 185200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20231121 | 185100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20231121 | 185000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20231121 | 184900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20231121 | 184800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20231121 | 184700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20231121 | 184600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20231121 | 184500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 63 | 20231121 | 184400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20231121 | 184300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20231121 | 184200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20231121 | 184100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20231121 | 184000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20231121 | 183900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20231121 | 183800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20231121 | 183700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20231121 | 183600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20231121 | 183500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20231121 | 183400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20231121 | 183300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20231121 | 183200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20231121 | 183100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20231121 | 183000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20231121 | 182900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20231121 | 182800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20231121 | 182700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20231121 | 182600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20231121 | 182500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20231121 | 182400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20231121 | 182300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20231121 | 182200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20231121 | 182100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20231121 | 182000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20231121 | 181900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20231121 | 181800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20231121 | 181700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20231121 | 181600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20231121 | 181500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 93 | 20231121 | 181400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20231121 | 181300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20231121 | 181200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20231121 | 181100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20231121 | 181000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20231121 | 180900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20231121 | 180800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20231121 | 180700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20231121 | 180600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20231121 | 180500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20231121 | 180400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20231121 | 180300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20231121 | 180200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20231121 | 180100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20231121 | 180000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20231121 | 175900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20231121 | 175800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20231121 | 175700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20231121 | 175600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20231121 | 175500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20231121 | 175400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20231121 | 175300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20231121 | 175200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20231121 | 175100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20231121 | 175000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20231121 | 174900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20231121 | 174800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20231121 | 174700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20231121 | 174600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20231121 | 174500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 123 | 20231121 | 174400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20231121 | 174300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20231121 | 174200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20231121 | 174100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20231121 | 174000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20231121 | 173900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20231121 | 173800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20231121 | 173700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20231121 | 173600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20231121 | 173500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20231121 | 173400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20231121 | 173300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20231121 | 173200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20231121 | 173100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20231121 | 173000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20231121 | 172900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20231121 | 172800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20231121 | 172700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20231121 | 172600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20231121 | 172500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20231121 | 172400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20231121 | 172300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20231121 | 172200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20231121 | 172100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20231121 | 172000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20231121 | 171900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20231121 | 171800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20231121 | 171700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20231121 | 171600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20231121 | 171500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 153 | 20231121 | 171400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20231121 | 171300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20231121 | 171200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20231121 | 171100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20231121 | 171000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20231121 | 170900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20231121 | 170800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20231121 | 170700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20231121 | 170600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20231121 | 170500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20231121 | 170400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20231121 | 170300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20231121 | 170200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20231121 | 170100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20231121 | 170000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20231121 | 165900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20231121 | 165800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20231121 | 165700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20231121 | 165600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20231121 | 165500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20231121 | 165400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20231121 | 165300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20231121 | 165200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20231121 | 165100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20231121 | 165000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20231121 | 164900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20231121 | 164800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20231121 | 164700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20231121 | 164600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20231121 | 164500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 183 | 20231121 | 164400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20231121 | 164300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20231121 | 164200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20231121 | 164100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20231121 | 164000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20231121 | 163900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20231121 | 163800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20231121 | 163700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20231121 | 163600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20231121 | 163500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20231121 | 163400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20231121 | 163300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20231121 | 163200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20231121 | 163100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20231121 | 163000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20231121 | 162900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20231121 | 162800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20231121 | 162700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20231121 | 162600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20231121 | 162500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20231121 | 162400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20231121 | 162300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20231121 | 162200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20231121 | 162100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20231121 | 162000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20231121 | 161900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20231121 | 161800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20231121 | 161700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20231121 | 161600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20231121 | 161500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 213 | 20231121 | 161400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20231121 | 161300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20231121 | 161200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20231121 | 161100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20231121 | 161000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20231121 | 160900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20231121 | 160800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20231121 | 160700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20231121 | 160600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20231121 | 160500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20231121 | 160400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20231121 | 160300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20231121 | 160200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20231121 | 160100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20231121 | 160000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20231121 | 155900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20231121 | 155800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20231121 | 155700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20231121 | 155600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20231121 | 155500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20231121 | 155400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20231121 | 155300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20231121 | 155200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20231121 | 155100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20231121 | 155000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20231121 | 154900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20231121 | 154800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20231121 | 154700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20231121 | 154600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20231121 | 154500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 243 | 20231121 | 154400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20231121 | 154300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20231121 | 154200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 246 | 20231121 | 154100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 247 | 20231121 | 154000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 248 | 20231121 | 153900 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 249 | 20231121 | 153800 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 250 | 20231121 | 153700 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 251 | 20231121 | 153600 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 252 | 20231121 | 153500 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 253 | 20231121 | 153400 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 254 | 20231121 | 153300 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 255 | 20231121 | 153200 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 256 | 20231121 | 153100 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 257 | 20231121 | 153000 | 15712557950 | 31850 | 31850 | 31850 | 31850 | 8155 |
| 258 | 20231121 | 152900 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 259 | 20231121 | 152800 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 260 | 20231121 | 152700 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 261 | 20231121 | 152600 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 262 | 20231121 | 152500 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 263 | 20231121 | 152400 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 264 | 20231121 | 152300 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 265 | 20231121 | 152200 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 266 | 20231121 | 152100 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 267 | 20231121 | 152000 | 15452821200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 268 | 20231121 | 151900 | 15452821200 | 31700 | 31700 | 31850 | 31650 | 3457 |
| 269 | 20231121 | 151800 | 15343203100 | 31700 | 31900 | 31900 | 31700 | 3150 |
| 270 | 20231121 | 151700 | 15243068950 | 31850 | 31950 | 31950 | 31850 | 39 |
| 271 | 20231121 | 151600 | 15241826500 | 31900 | 31850 | 31900 | 31850 | 1055 |
| 272 | 20231121 | 151500 | 15208202150 | 31850 | 31850 | 31900 | 31800 | 297 |
| 273 | 20231121 | 151400 | 15198746600 | 31850 | 31850 | 31850 | 31800 | 542 |
| 274 | 20231121 | 151300 | 15181505400 | 31850 | 31850 | 31900 | 31800 | 178 |
| 275 | 20231121 | 151200 | 15175840550 | 31850 | 31800 | 31900 | 31800 | 711 |
| 276 | 20231121 | 151100 | 15153213650 | 31800 | 31850 | 31850 | 31800 | 173 |
| 277 | 20231121 | 151000 | 15147709200 | 31800 | 31800 | 31850 | 31700 | 1020 |
| 278 | 20231121 | 150900 | 15115295700 | 31800 | 31850 | 31850 | 31800 | 679 |
| 279 | 20231121 | 150800 | 15093674700 | 31800 | 31800 | 31850 | 31750 | 192 |
| 280 | 20231121 | 150700 | 15087573450 | 31750 | 31800 | 31850 | 31700 | 4079 |
| 281 | 20231121 | 150600 | 14958131550 | 31800 | 31850 | 31850 | 31800 | 1347 |
| 282 | 20231121 | 150500 | 14915287300 | 31850 | 31900 | 31900 | 31800 | 2737 |
| 283 | 20231121 | 150400 | 14828157900 | 31850 | 31950 | 31950 | 31850 | 922 |
| 284 | 20231121 | 150300 | 14798750600 | 31950 | 31950 | 31950 | 31900 | 232 |
| 285 | 20231121 | 150200 | 14791346050 | 31950 | 31850 | 31950 | 31850 | 700 |
| 286 | 20231121 | 150100 | 14769004800 | 31850 | 31900 | 31900 | 31850 | 480 |
| 287 | 20231121 | 150000 | 14753704850 | 31850 | 31900 | 31950 | 31850 | 1204 |
| 288 | 20231121 | 145900 | 14715349200 | 31850 | 31900 | 31950 | 31850 | 3360 |
| 289 | 20231121 | 145800 | 14608126450 | 31900 | 31950 | 31950 | 31900 | 448 |
| 290 | 20231121 | 145700 | 14593822450 | 31950 | 31950 | 31950 | 31950 | 730 |
| 291 | 20231121 | 145600 | 14570498950 | 31950 | 31950 | 31950 | 31900 | 1231 |
| 292 | 20231121 | 145500 | 14531169000 | 32000 | 31950 | 32000 | 31950 | 885 |
| 293 | 20231121 | 145400 | 14502883650 | 31900 | 31850 | 31900 | 31850 | 480 |
| 294 | 20231121 | 145300 | 14487571750 | 31900 | 31950 | 31950 | 31850 | 4994 |
| 295 | 20231121 | 145200 | 14328358800 | 32000 | 32050 | 32050 | 32000 | 1120 |
| 296 | 20231121 | 145100 | 14292518700 | 32050 | 32000 | 32050 | 32000 | 127 |
| 297 | 20231121 | 145000 | 14288448600 | 32000 | 32050 | 32050 | 32000 | 418 |
| 298 | 20231121 | 144900 | 14275072550 | 31950 | 31950 | 31950 | 31950 | 203 |
| 299 | 20231121 | 144800 | 14268586700 | 31950 | 32050 | 32100 | 31900 | 1535 |
| 300 | 20231121 | 144700 | 14219535000 | 32100 | 32100 | 32100 | 32000 | 4179 |
| 301 | 20231121 | 144600 | 14085754750 | 32100 | 32050 | 32100 | 32050 | 155 |
| 302 | 20231121 | 144500 | 14080784900 | 32100 | 32100 | 32100 | 32050 | 76 |
| 303 | 20231121 | 144400 | 14078345750 | 32100 | 32100 | 32100 | 32050 | 309 |
| 304 | 20231121 | 144300 | 14068433250 | 32050 | 32150 | 32150 | 32050 | 1946 |
| 305 | 20231121 | 144200 | 14005983300 | 32100 | 32100 | 32150 | 32100 | 185 |
| 306 | 20231121 | 144100 | 14000041250 | 32100 | 32200 | 32200 | 32100 | 525 |
| 307 | 20231121 | 144000 | 13983160300 | 32200 | 32150 | 32200 | 32150 | 116 |
| 308 | 20231121 | 143900 | 13979428900 | 32150 | 32200 | 32200 | 32150 | 289 |
| 309 | 20231121 | 143800 | 13970130500 | 32200 | 32200 | 32200 | 32150 | 261 |
| 310 | 20231121 | 143700 | 13961727700 | 32150 | 32150 | 32200 | 32150 | 283 |
| 311 | 20231121 | 143600 | 13952624150 | 32200 | 32150 | 32200 | 32100 | 197 |
| 312 | 20231121 | 143500 | 13946285450 | 32150 | 32100 | 32150 | 32100 | 632 |
| 313 | 20231121 | 143400 | 13925991100 | 32150 | 32150 | 32150 | 32100 | 806 |
| 314 | 20231121 | 143300 | 13900078750 | 32150 | 32200 | 32200 | 32100 | 1255 |
| 315 | 20231121 | 143200 | 13859700550 | 32250 | 32250 | 32300 | 32200 | 1837 |
| 316 | 20231121 | 143100 | 13800454550 | 32250 | 32200 | 32250 | 32200 | 1338 |
| 317 | 20231121 | 143000 | 13757335800 | 32200 | 32150 | 32250 | 32150 | 2328 |
| 318 | 20231121 | 142900 | 13682353550 | 32150 | 32000 | 32200 | 32000 | 4314 |
| 319 | 20231121 | 142800 | 13543797250 | 32000 | 32000 | 32050 | 32000 | 812 |
| 320 | 20231121 | 142700 | 13517807650 | 32000 | 32000 | 32000 | 32000 | 555 |
| 321 | 20231121 | 142600 | 13500047650 | 32000 | 32050 | 32100 | 32000 | 831 |
| 322 | 20231121 | 142500 | 13473440100 | 32050 | 32100 | 32100 | 32050 | 386 |
| 323 | 20231121 | 142400 | 13461055850 | 32050 | 32150 | 32150 | 32050 | 905 |
| 324 | 20231121 | 142300 | 13431974400 | 32150 | 31950 | 32150 | 31950 | 3783 |
| 325 | 20231121 | 142200 | 13310811200 | 31950 | 31900 | 31950 | 31900 | 145 |
| 326 | 20231121 | 142100 | 13306183150 | 31900 | 31950 | 31950 | 31900 | 321 |
| 327 | 20231121 | 142000 | 13295935100 | 31950 | 32000 | 32000 | 31950 | 560 |
| 328 | 20231121 | 141900 | 13278043000 | 32000 | 32000 | 32000 | 31950 | 1036 |
| 329 | 20231121 | 141800 | 13244900000 | 32000 | 31900 | 32000 | 31900 | 810 |
| 330 | 20231121 | 141700 | 13219057000 | 32000 | 31950 | 32000 | 31900 | 578 |
| 331 | 20231121 | 141600 | 13200600450 | 31950 | 31900 | 31950 | 31900 | 934 |
| 332 | 20231121 | 141500 | 13170784300 | 31900 | 31900 | 31900 | 31850 | 891 |
| 333 | 20231121 | 141400 | 13142361650 | 31900 | 31900 | 31900 | 31850 | 645 |
| 334 | 20231121 | 141300 | 13121789250 | 31850 | 31850 | 31850 | 31850 | 21 |
| 335 | 20231121 | 141200 | 13121120400 | 31850 | 31900 | 31950 | 31850 | 1074 |
| 336 | 20231121 | 141100 | 13086864500 | 31950 | 31950 | 31950 | 31950 | 503 |
| 337 | 20231121 | 141000 | 13070793650 | 31950 | 31900 | 31950 | 31900 | 61 |
| 338 | 20231121 | 140900 | 13068845900 | 31900 | 31950 | 31950 | 31900 | 1103 |
| 339 | 20231121 | 140800 | 13033659100 | 31950 | 31950 | 31950 | 31950 | 345 |
| 340 | 20231121 | 140700 | 13022636350 | 31950 | 31950 | 31950 | 31950 | 443 |
| 341 | 20231121 | 140600 | 13008482500 | 31950 | 31950 | 32000 | 31950 | 157 |
| 342 | 20231121 | 140500 | 13003463550 | 32000 | 31950 | 32000 | 31950 | 165 |
| 343 | 20231121 | 140400 | 12998185100 | 31900 | 32000 | 32000 | 31900 | 192 |
| 344 | 20231121 | 140300 | 12992060200 | 31900 | 31900 | 32000 | 31900 | 245 |
| 345 | 20231121 | 140200 | 12984236000 | 31950 | 31950 | 32000 | 31950 | 266 |
| 346 | 20231121 | 140100 | 12975735350 | 31950 | 31900 | 31950 | 31900 | 49 |
| 347 | 20231121 | 140000 | 12974170150 | 31950 | 31900 | 32000 | 31850 | 135 |
| 348 | 20231121 | 135900 | 12969858300 | 31850 | 31900 | 31900 | 31850 | 573 |
| 349 | 20231121 | 135800 | 12951607750 | 31850 | 31900 | 31900 | 31850 | 242 |
| 350 | 20231121 | 135700 | 12943895450 | 31850 | 31850 | 31850 | 31850 | 55 |
| 351 | 20231121 | 135600 | 12942143700 | 31850 | 31850 | 31850 | 31800 | 188 |
| 352 | 20231121 | 135500 | 12936157300 | 31800 | 31800 | 31800 | 31800 | 110 |
| 353 | 20231121 | 135400 | 12932659300 | 31800 | 31800 | 31850 | 31800 | 253 |
| 354 | 20231121 | 135300 | 12924608400 | 31800 | 31750 | 31800 | 31750 | 249 |
| 355 | 20231121 | 135200 | 12916690700 | 31800 | 31800 | 31800 | 31750 | 181 |
| 356 | 20231121 | 135100 | 12910934950 | 31800 | 31700 | 31800 | 31650 | 1715 |
| 357 | 20231121 | 135000 | 12856572050 | 31700 | 31750 | 31800 | 31700 | 3332 |
| 358 | 20231121 | 134900 | 12750892050 | 31750 | 31800 | 31800 | 31750 | 390 |
| 359 | 20231121 | 134800 | 12738493550 | 31800 | 31750 | 31800 | 31750 | 247 |
| 360 | 20231121 | 134700 | 12730649300 | 31750 | 31750 | 31750 | 31750 | 178 |
| 361 | 20231121 | 134600 | 12724997800 | 31750 | 31750 | 31800 | 31700 | 3168 |
| 362 | 20231121 | 134500 | 12624508800 | 31750 | 31800 | 31800 | 31750 | 3319 |
| 363 | 20231121 | 134400 | 12519105350 | 31800 | 31850 | 31850 | 31800 | 3033 |
| 364 | 20231121 | 134300 | 12422644400 | 31850 | 31850 | 31900 | 31850 | 217 |
| 365 | 20231121 | 134200 | 12415730950 | 31850 | 31850 | 31850 | 31850 | 151 |
| 366 | 20231121 | 134100 | 12410921600 | 31850 | 31850 | 31850 | 31800 | 725 |
| 367 | 20231121 | 134000 | 12387845100 | 31850 | 31850 | 31850 | 31850 | 233 |
| 368 | 20231121 | 133900 | 12380424050 | 31900 | 31900 | 31900 | 31850 | 2599 |
| 369 | 20231121 | 133800 | 12297630700 | 31900 | 31950 | 31950 | 31900 | 1784 |
| 370 | 20231121 | 133700 | 12240680300 | 31950 | 31950 | 32000 | 31950 | 548 |
| 371 | 20231121 | 133600 | 12223159900 | 31950 | 31950 | 32000 | 31950 | 293 |
| 372 | 20231121 | 133500 | 12213798500 | 31950 | 32000 | 32000 | 31950 | 547 |
| 373 | 20231121 | 133400 | 12196313000 | 32050 | 32000 | 32050 | 32000 | 33 |
| 374 | 20231121 | 133300 | 12195256050 | 32050 | 31950 | 32050 | 31950 | 68 |
| 375 | 20231121 | 133200 | 12193082300 | 31950 | 32050 | 32050 | 31950 | 291 |
| 376 | 20231121 | 133100 | 12183762850 | 32050 | 32050 | 32050 | 32050 | 15 |
| 377 | 20231121 | 133000 | 12183282100 | 31950 | 32050 | 32050 | 31950 | 265 |
| 378 | 20231121 | 132900 | 12174815200 | 31950 | 31900 | 32100 | 31850 | 3005 |
| 379 | 20231121 | 132800 | 12078753650 | 31900 | 31900 | 31900 | 31850 | 59 |
| 380 | 20231121 | 132700 | 12076872900 | 31850 | 31850 | 31950 | 31850 | 629 |
| 381 | 20231121 | 132600 | 12056826200 | 31900 | 31900 | 31900 | 31850 | 2977 |
| 382 | 20231121 | 132500 | 11961986300 | 31900 | 31900 | 31900 | 31900 | 261 |
| 383 | 20231121 | 132400 | 11953660400 | 31900 | 31900 | 31900 | 31850 | 1544 |
| 384 | 20231121 | 132300 | 11904464750 | 31950 | 31900 | 31950 | 31900 | 129 |
| 385 | 20231121 | 132200 | 11900349350 | 31900 | 31900 | 31900 | 31850 | 287 |
| 386 | 20231121 | 132100 | 11891195300 | 31900 | 31900 | 31900 | 31850 | 277 |
| 387 | 20231121 | 132000 | 11882359250 | 31900 | 31950 | 31950 | 31900 | 347 |
| 388 | 20231121 | 131900 | 11871288450 | 31900 | 31850 | 31900 | 31850 | 137 |
| 389 | 20231121 | 131800 | 11866918200 | 31900 | 31900 | 31950 | 31900 | 988 |
| 390 | 20231121 | 131700 | 11835384400 | 31950 | 31950 | 31950 | 31900 | 144 |
| 391 | 20231121 | 131600 | 11830789400 | 31900 | 31950 | 31950 | 31900 | 690 |
| 392 | 20231121 | 131500 | 11808777050 | 31950 | 31900 | 31950 | 31900 | 34 |
| 393 | 20231121 | 131400 | 11807691050 | 31950 | 31950 | 31950 | 31900 | 465 |
| 394 | 20231121 | 131300 | 11792845300 | 31950 | 31900 | 31950 | 31900 | 102 |
| 395 | 20231121 | 131200 | 11789587150 | 31900 | 31950 | 31950 | 31900 | 224 |
| 396 | 20231121 | 131100 | 11782438200 | 32000 | 32000 | 32000 | 32000 | 49 |
| 397 | 20231121 | 131000 | 11780870200 | 32000 | 31950 | 32000 | 31950 | 96 |
| 398 | 20231121 | 130900 | 11777799800 | 31900 | 31900 | 31900 | 31900 | 262 |
| 399 | 20231121 | 130800 | 11769442000 | 32000 | 32000 | 32000 | 32000 | 59 |
| 400 | 20231121 | 130700 | 11767554000 | 31900 | 32000 | 32000 | 31850 | 1012 |
| 401 | 20231121 | 130600 | 11735271600 | 31900 | 31900 | 31900 | 31900 | 213 |
| 402 | 20231121 | 130500 | 11728476900 | 31900 | 31900 | 32000 | 31900 | 505 |
| 403 | 20231121 | 130400 | 11712347400 | 31900 | 32000 | 32000 | 31900 | 831 |
| 404 | 20231121 | 130300 | 11685797950 | 32050 | 32000 | 32050 | 32000 | 9 |
| 405 | 20231121 | 130200 | 11685509850 | 32000 | 32000 | 32050 | 32000 | 125 |
| 406 | 20231121 | 130100 | 11681509650 | 31950 | 31900 | 31950 | 31900 | 155 |
| 407 | 20231121 | 130000 | 11676558950 | 31900 | 31900 | 31900 | 31850 | 724 |
| 408 | 20231121 | 125900 | 11653487100 | 31900 | 31900 | 31950 | 31900 | 1472 |
| 409 | 20231121 | 125800 | 11606527000 | 31950 | 32000 | 32000 | 31900 | 1626 |
| 410 | 20231121 | 125700 | 11554562550 | 32000 | 32000 | 32000 | 31950 | 1414 |
| 411 | 20231121 | 125600 | 11509317450 | 32000 | 32050 | 32050 | 32000 | 403 |
| 412 | 20231121 | 125500 | 11496407650 | 32050 | 32000 | 32050 | 32000 | 214 |
| 413 | 20231121 | 125400 | 11489559450 | 32000 | 32050 | 32050 | 32000 | 1804 |
| 414 | 20231121 | 125300 | 11431784150 | 32100 | 32100 | 32100 | 32100 | 127 |
| 415 | 20231121 | 125200 | 11427707450 | 32050 | 32100 | 32100 | 32050 | 11 |
| 416 | 20231121 | 125100 | 11427354550 | 32100 | 32100 | 32100 | 32100 | 344 |
| 417 | 20231121 | 125000 | 11416312150 | 32150 | 32150 | 32150 | 32150 | 40 |
| 418 | 20231121 | 124900 | 11415026150 | 32150 | 32100 | 32150 | 32100 | 105 |
| 419 | 20231121 | 124800 | 11411655600 | 32100 | 32150 | 32150 | 32100 | 50 |
| 420 | 20231121 | 124700 | 11410050450 | 32100 | 32100 | 32150 | 32100 | 169 |
| 421 | 20231121 | 124600 | 11404622850 | 32100 | 32050 | 32100 | 32050 | 218 |
| 422 | 20231121 | 124500 | 11397626700 | 32100 | 32050 | 32100 | 32050 | 343 |
| 423 | 20231121 | 124400 | 11386632300 | 32100 | 32050 | 32100 | 32050 | 117 |
| 424 | 20231121 | 124300 | 11382879600 | 32050 | 32100 | 32100 | 32000 | 1059 |
| 425 | 20231121 | 124200 | 11348986650 | 32000 | 32100 | 32100 | 32000 | 1478 |
| 426 | 20231121 | 124100 | 11301609000 | 32100 | 32150 | 32150 | 32100 | 39 |
| 427 | 20231121 | 124000 | 11300356400 | 32150 | 32050 | 32150 | 32050 | 170 |
| 428 | 20231121 | 123900 | 11294903200 | 32150 | 32100 | 32150 | 32050 | 846 |
| 429 | 20231121 | 123800 | 11267777350 | 32100 | 32150 | 32150 | 32100 | 215 |
| 430 | 20231121 | 123700 | 11260874200 | 32100 | 32100 | 32100 | 32100 | 275 |
| 431 | 20231121 | 123600 | 11252046700 | 32150 | 32200 | 32200 | 32100 | 462 |
| 432 | 20231121 | 123500 | 11237183500 | 32250 | 32150 | 32250 | 32150 | 313 |
| 433 | 20231121 | 123400 | 11227093750 | 32150 | 32100 | 32150 | 32100 | 7 |
| 434 | 20231121 | 123300 | 11226868950 | 32050 | 32100 | 32100 | 32050 | 1342 |
| 435 | 20231121 | 123200 | 11183846500 | 32100 | 32100 | 32150 | 32100 | 182 |
| 436 | 20231121 | 123100 | 11177999750 | 32100 | 32150 | 32150 | 32100 | 116 |
| 437 | 20231121 | 123000 | 11174276000 | 32150 | 32100 | 32150 | 32100 | 47 |
| 438 | 20231121 | 122900 | 11172765800 | 32100 | 32200 | 32200 | 32100 | 123 |
| 439 | 20231121 | 122800 | 11168808950 | 32200 | 32100 | 32200 | 32100 | 111 |
| 440 | 20231121 | 122700 | 11165237700 | 32050 | 32100 | 32100 | 32050 | 68 |
| 441 | 20231121 | 122600 | 11163056200 | 32200 | 32050 | 32200 | 32050 | 153 |
| 442 | 20231121 | 122500 | 11158145200 | 32100 | 32100 | 32100 | 32050 | 1946 |
| 443 | 20231121 | 122400 | 11095745750 | 32100 | 32200 | 32200 | 32100 | 1579 |
| 444 | 20231121 | 122300 | 11044978450 | 32200 | 32250 | 32250 | 32150 | 188 |
| 445 | 20231121 | 122200 | 11038927850 | 32200 | 32200 | 32200 | 32100 | 38 |
| 446 | 20231121 | 122100 | 11037707450 | 32100 | 32200 | 32200 | 32100 | 2155 |
| 447 | 20231121 | 122000 | 10968425200 | 32200 | 32300 | 32300 | 32200 | 1953 |
| 448 | 20231121 | 121900 | 10905461850 | 32250 | 32250 | 32250 | 32250 | 1 |
| 449 | 20231121 | 121800 | 10905429600 | 32250 | 32250 | 32250 | 32250 | 12 |
| 450 | 20231121 | 121700 | 10905042600 | 32250 | 32300 | 32300 | 32250 | 133 |
| 451 | 20231121 | 121600 | 10900751650 | 32300 | 32300 | 32300 | 32250 | 303 |
| 452 | 20231121 | 121500 | 10890975450 | 32300 | 32300 | 32300 | 32300 | 327 |
| 453 | 20231121 | 121400 | 10880413350 | 32250 | 32250 | 32300 | 32250 | 164 |
| 454 | 20231121 | 121300 | 10875123850 | 32300 | 32300 | 32300 | 32300 | 10 |
| 455 | 20231121 | 121200 | 10874800850 | 32300 | 32350 | 32350 | 32300 | 167 |
| 456 | 20231121 | 121100 | 10869399700 | 32350 | 32250 | 32350 | 32250 | 275 |
| 457 | 20231121 | 121000 | 10860523850 | 32250 | 32300 | 32350 | 32250 | 913 |
| 458 | 20231121 | 120900 | 10831063050 | 32300 | 32250 | 32300 | 32250 | 429 |
| 459 | 20231121 | 120800 | 10817208000 | 32250 | 32250 | 32300 | 32250 | 45 |
| 460 | 20231121 | 120700 | 10815755150 | 32250 | 32250 | 32250 | 32250 | 24 |
| 461 | 20231121 | 120600 | 10814981150 | 32250 | 32300 | 32300 | 32250 | 169 |
| 462 | 20231121 | 120500 | 10809529300 | 32300 | 32250 | 32300 | 32250 | 164 |
| 463 | 20231121 | 120400 | 10804237100 | 32250 | 32250 | 32250 | 32250 | 125 |
| 464 | 20231121 | 120300 | 10800205850 | 32250 | 32200 | 32250 | 32200 | 42 |
| 465 | 20231121 | 120200 | 10798851950 | 32200 | 32250 | 32250 | 32200 | 253 |
| 466 | 20231121 | 120100 | 10790703500 | 32250 | 32250 | 32250 | 32250 | 277 |
| 467 | 20231121 | 120000 | 10781770250 | 32300 | 32250 | 32300 | 32250 | 23 |
| 468 | 20231121 | 115900 | 10781028450 | 32300 | 32300 | 32300 | 32250 | 670 |
| 469 | 20231121 | 115800 | 10759402650 | 32300 | 32250 | 32300 | 32250 | 168 |
| 470 | 20231121 | 115700 | 10753983400 | 32250 | 32250 | 32250 | 32250 | 224 |
| 471 | 20231121 | 115600 | 10746759400 | 32250 | 32200 | 32250 | 32200 | 255 |
| 472 | 20231121 | 115500 | 10738537650 | 32200 | 32150 | 32250 | 32150 | 381 |
| 473 | 20231121 | 115400 | 10726270200 | 32200 | 32150 | 32200 | 32150 | 37 |
| 474 | 20231121 | 115300 | 10725079450 | 32200 | 32250 | 32250 | 32150 | 208 |
| 475 | 20231121 | 115200 | 10718383300 | 32250 | 32250 | 32250 | 32250 | 95 |
| 476 | 20231121 | 115100 | 10715319550 | 32150 | 32250 | 32250 | 32150 | 26 |
| 477 | 20231121 | 115000 | 10714481650 | 32250 | 32200 | 32250 | 32150 | 610 |
| 478 | 20231121 | 114900 | 10694865900 | 32150 | 32150 | 32150 | 32150 | 52 |
| 479 | 20231121 | 114800 | 10693194100 | 32150 | 32200 | 32200 | 32150 | 886 |
| 480 | 20231121 | 114700 | 10664676800 | 32200 | 32250 | 32250 | 32200 | 262 |
| 481 | 20231121 | 114600 | 10656231800 | 32250 | 32300 | 32300 | 32250 | 180 |
| 482 | 20231121 | 114500 | 10650425850 | 32300 | 32300 | 32300 | 32300 | 77 |
| 483 | 20231121 | 114400 | 10647938750 | 32300 | 32300 | 32300 | 32300 | 96 |
| 484 | 20231121 | 114300 | 10644837950 | 32350 | 32300 | 32350 | 32250 | 432 |
| 485 | 20231121 | 114200 | 10630870400 | 32250 | 32300 | 32300 | 32250 | 26 |
| 486 | 20231121 | 114100 | 10630031050 | 32250 | 32200 | 32250 | 32200 | 461 |
| 487 | 20231121 | 114000 | 10615186600 | 32200 | 32250 | 32250 | 32200 | 218 |
| 488 | 20231121 | 113900 | 10608161100 | 32250 | 32200 | 32350 | 32200 | 827 |
| 489 | 20231121 | 113800 | 10581457700 | 32200 | 32300 | 32300 | 32200 | 295 |
| 490 | 20231121 | 113700 | 10571952950 | 32300 | 32300 | 32300 | 32300 | 2 |
| 491 | 20231121 | 113600 | 10571888350 | 32250 | 32250 | 32250 | 32250 | 297 |
| 492 | 20231121 | 113500 | 10562310100 | 32250 | 32300 | 32300 | 32250 | 571 |
| 493 | 20231121 | 113400 | 10543873350 | 32300 | 32300 | 32300 | 32300 | 826 |
| 494 | 20231121 | 113300 | 10517193550 | 32300 | 32300 | 32300 | 32250 | 255 |
| 495 | 20231121 | 113200 | 10508965800 | 32300 | 32200 | 32300 | 32200 | 300 |
| 496 | 20231121 | 113100 | 10499291150 | 32200 | 32200 | 32200 | 32200 | 372 |
| 497 | 20231121 | 113000 | 10487312750 | 32250 | 32200 | 32250 | 32200 | 240 |
| 498 | 20231121 | 112900 | 10479584350 | 32200 | 32150 | 32200 | 32150 | 450 |
| 499 | 20231121 | 112800 | 10465094600 | 32200 | 32200 | 32200 | 32150 | 17 |
| 500 | 20231121 | 112700 | 10464547250 | 32150 | 32150 | 32150 | 32150 | 293 |
| 501 | 20231121 | 112600 | 10455127300 | 32150 | 32200 | 32200 | 32150 | 1505 |
| 502 | 20231121 | 112500 | 10406740000 | 32200 | 32200 | 32200 | 32150 | 798 |
| 503 | 20231121 | 112400 | 10381044650 | 32200 | 32150 | 32200 | 32100 | 939 |
| 504 | 20231121 | 112300 | 10350891300 | 32200 | 32100 | 32200 | 32100 | 316 |
| 505 | 20231121 | 112200 | 10340736200 | 32100 | 32150 | 32150 | 32100 | 490 |
| 506 | 20231121 | 112100 | 10324983050 | 32150 | 32150 | 32200 | 32100 | 371 |
| 507 | 20231121 | 112000 | 10313061400 | 32150 | 32100 | 32150 | 32100 | 418 |
| 508 | 20231121 | 111900 | 10299623200 | 32100 | 32150 | 32150 | 32100 | 414 |
| 509 | 20231121 | 111800 | 10286333600 | 32150 | 32100 | 32150 | 32100 | 445 |
| 510 | 20231121 | 111700 | 10272044100 | 32150 | 32100 | 32150 | 32100 | 717 |
| 511 | 20231121 | 111600 | 10249021750 | 32100 | 32150 | 32150 | 32100 | 991 |
| 512 | 20231121 | 111500 | 10217203800 | 32150 | 32200 | 32200 | 32150 | 1099 |
| 513 | 20231121 | 111400 | 10181864400 | 32200 | 32150 | 32200 | 32150 | 209 |
| 514 | 20231121 | 111300 | 10175137100 | 32150 | 32150 | 32150 | 32150 | 338 |
| 515 | 20231121 | 111200 | 10164270400 | 32150 | 32150 | 32150 | 32150 | 622 |
| 516 | 20231121 | 111100 | 10144273100 | 32200 | 32200 | 32200 | 32150 | 366 |
| 517 | 20231121 | 111000 | 10132490300 | 32200 | 32200 | 32250 | 32200 | 275 |
| 518 | 20231121 | 110900 | 10123635250 | 32200 | 32200 | 32200 | 32100 | 194 |
| 519 | 20231121 | 110800 | 10117390350 | 32200 | 32200 | 32200 | 32150 | 784 |
| 520 | 20231121 | 110700 | 10092152600 | 32200 | 32100 | 32200 | 32050 | 490 |
| 521 | 20231121 | 110600 | 10076424550 | 32050 | 32100 | 32150 | 32050 | 1385 |
| 522 | 20231121 | 110500 | 10031947550 | 32100 | 32100 | 32100 | 32000 | 2345 |
| 523 | 20231121 | 110400 | 9956763750 | 32100 | 32200 | 32200 | 32100 | 782 |
| 524 | 20231121 | 110300 | 9931610050 | 32200 | 32200 | 32250 | 32200 | 721 |
| 525 | 20231121 | 110200 | 9908385850 | 32200 | 32250 | 32250 | 32200 | 229 |
| 526 | 20231121 | 110100 | 9901001100 | 32250 | 32200 | 32250 | 32200 | 205 |
| 527 | 20231121 | 110000 | 9894396950 | 32250 | 32250 | 32250 | 32200 | 165 |
| 528 | 20231121 | 105900 | 9889081850 | 32250 | 32200 | 32250 | 32200 | 227 |
| 529 | 20231121 | 105800 | 9881762200 | 32200 | 32300 | 32300 | 32200 | 285 |
| 530 | 20231121 | 105700 | 9872577450 | 32300 | 32250 | 32300 | 32200 | 1585 |
| 531 | 20231121 | 105600 | 9821430200 | 32300 | 32100 | 32300 | 32000 | 2954 |
| 532 | 20231121 | 105500 | 9726348000 | 32100 | 32000 | 32100 | 31950 | 2822 |
| 533 | 20231121 | 105400 | 9636067600 | 32000 | 32200 | 32250 | 32000 | 7745 |
| 534 | 20231121 | 105300 | 9387310100 | 32200 | 32250 | 32300 | 32200 | 344 |
| 535 | 20231121 | 105200 | 9376220350 | 32250 | 32300 | 32300 | 32250 | 497 |
| 536 | 20231121 | 105100 | 9360191850 | 32300 | 32250 | 32300 | 32200 | 1256 |
| 537 | 20231121 | 105000 | 9319709300 | 32250 | 32300 | 32400 | 32250 | 3200 |
| 538 | 20231121 | 104900 | 9216435250 | 32400 | 32350 | 32400 | 32300 | 1008 |
| 539 | 20231121 | 104800 | 9183822250 | 32400 | 32250 | 32400 | 32250 | 742 |
| 540 | 20231121 | 104700 | 9159869150 | 32300 | 32350 | 32350 | 32250 | 3826 |
| 541 | 20231121 | 104600 | 9036254650 | 32400 | 32350 | 32400 | 32350 | 689 |
| 542 | 20231121 | 104500 | 9013946450 | 32350 | 32350 | 32400 | 32350 | 958 |
| 543 | 20231121 | 104400 | 8982934850 | 32400 | 32400 | 32450 | 32350 | 1212 |
| 544 | 20231121 | 104300 | 8943716850 | 32400 | 32400 | 32400 | 32400 | 765 |
| 545 | 20231121 | 104200 | 8918930850 | 32400 | 32500 | 32500 | 32400 | 3317 |
| 546 | 20231121 | 104100 | 8811355650 | 32550 | 32600 | 32600 | 32500 | 2188 |
| 547 | 20231121 | 104000 | 8740153800 | 32650 | 32700 | 32700 | 32650 | 1909 |
| 548 | 20231121 | 103900 | 8677759850 | 32750 | 32600 | 32800 | 32600 | 3984 |
| 549 | 20231121 | 103800 | 8547402200 | 32650 | 32600 | 32700 | 32550 | 536 |
| 550 | 20231121 | 103700 | 8529915300 | 32600 | 32650 | 32700 | 32600 | 2297 |
| 551 | 20231121 | 103600 | 8454975150 | 32650 | 32800 | 32800 | 32650 | 1370 |
| 552 | 20231121 | 103500 | 8410207200 | 32800 | 32600 | 32800 | 32600 | 1774 |
| 553 | 20231121 | 103400 | 8352304250 | 32600 | 32700 | 32800 | 32600 | 2606 |
| 554 | 20231121 | 103300 | 8267247500 | 32700 | 32800 | 32850 | 32700 | 3654 |
| 555 | 20231121 | 103200 | 8147461600 | 32850 | 32900 | 32950 | 32800 | 2413 |
| 556 | 20231121 | 103100 | 8068108450 | 32950 | 32800 | 32950 | 32700 | 4093 |
| 557 | 20231121 | 103000 | 7933949500 | 32850 | 32950 | 32950 | 32750 | 5699 |
| 558 | 20231121 | 102900 | 7746524200 | 32900 | 32850 | 32950 | 32850 | 5766 |
| 559 | 20231121 | 102800 | 7556762100 | 32850 | 32650 | 32900 | 32650 | 11177 |
| 560 | 20231121 | 102700 | 7190216850 | 32650 | 32700 | 32700 | 32600 | 2210 |
| 561 | 20231121 | 102600 | 7118046150 | 32650 | 32750 | 32750 | 32650 | 1023 |
| 562 | 20231121 | 102500 | 7084590200 | 32650 | 32700 | 32750 | 32650 | 3132 |
| 563 | 20231121 | 102400 | 6982149450 | 32700 | 32700 | 32800 | 32650 | 3204 |
| 564 | 20231121 | 102300 | 6877292300 | 32650 | 32550 | 32700 | 32500 | 3004 |
| 565 | 20231121 | 102200 | 6779261800 | 32550 | 32450 | 32550 | 32350 | 1909 |
| 566 | 20231121 | 102100 | 6717375600 | 32450 | 32600 | 32600 | 32450 | 3357 |
| 567 | 20231121 | 102000 | 6608109650 | 32600 | 32500 | 32600 | 32500 | 3578 |
| 568 | 20231121 | 101900 | 6491583950 | 32500 | 32450 | 32500 | 32400 | 906 |
| 569 | 20231121 | 101800 | 6462177750 | 32400 | 32400 | 32450 | 32400 | 1318 |
| 570 | 20231121 | 101700 | 6419440650 | 32400 | 32350 | 32400 | 32350 | 704 |
| 571 | 20231121 | 101600 | 6396646700 | 32350 | 32450 | 32450 | 32350 | 886 |
| 572 | 20231121 | 101500 | 6367955100 | 32400 | 32400 | 32450 | 32350 | 498 |
| 573 | 20231121 | 101400 | 6351816950 | 32400 | 32500 | 32550 | 32400 | 2068 |
| 574 | 20231121 | 101300 | 6284692950 | 32550 | 32400 | 32550 | 32350 | 7571 |
| 575 | 20231121 | 101200 | 6038952350 | 32350 | 32350 | 32400 | 32300 | 2106 |
| 576 | 20231121 | 101100 | 5970793650 | 32350 | 32200 | 32350 | 32100 | 2330 |
| 577 | 20231121 | 101000 | 5895696100 | 32150 | 32150 | 32150 | 32050 | 1695 |
| 578 | 20231121 | 100900 | 5841266700 | 32150 | 32250 | 32250 | 32150 | 1399 |
| 579 | 20231121 | 100800 | 5796214600 | 32250 | 32300 | 32350 | 32200 | 2593 |
| 580 | 20231121 | 100700 | 5712506300 | 32300 | 32050 | 32450 | 32050 | 7016 |
| 581 | 20231121 | 100600 | 5486179150 | 32050 | 31950 | 32100 | 31950 | 2837 |
| 582 | 20231121 | 100500 | 5395322550 | 31950 | 31950 | 31950 | 31950 | 175 |
| 583 | 20231121 | 100400 | 5389731300 | 31950 | 31900 | 31950 | 31900 | 597 |
| 584 | 20231121 | 100300 | 5370664650 | 31900 | 31950 | 31950 | 31850 | 357 |
| 585 | 20231121 | 100200 | 5359293100 | 32000 | 31900 | 32000 | 31850 | 2857 |
| 586 | 20231121 | 100100 | 5268118400 | 31850 | 31850 | 31850 | 31850 | 563 |
| 587 | 20231121 | 100000 | 5250186850 | 31800 | 31800 | 31850 | 31800 | 924 |
| 588 | 20231121 | 095900 | 5220803050 | 31850 | 31850 | 31850 | 31800 | 343 |
| 589 | 20231121 | 095800 | 5209893800 | 31850 | 31900 | 31900 | 31850 | 6191 |
| 590 | 20231121 | 095700 | 5012441100 | 31900 | 31900 | 31900 | 31850 | 132 |
| 591 | 20231121 | 095600 | 5008232350 | 31900 | 31900 | 31950 | 31850 | 572 |
| 592 | 20231121 | 095500 | 4989987950 | 31950 | 31950 | 31950 | 31900 | 1069 |
| 593 | 20231121 | 095400 | 4955843000 | 31950 | 31950 | 32000 | 31900 | 2718 |
| 594 | 20231121 | 095300 | 4868901800 | 31950 | 31900 | 32000 | 31850 | 3174 |
| 595 | 20231121 | 095200 | 4767469950 | 31850 | 31750 | 31850 | 31750 | 995 |
| 596 | 20231121 | 095100 | 4735816900 | 31750 | 31800 | 31800 | 31750 | 300 |
| 597 | 20231121 | 095000 | 4726286900 | 31800 | 31850 | 31850 | 31750 | 544 |
| 598 | 20231121 | 094900 | 4709004700 | 31900 | 31900 | 31900 | 31800 | 194 |
| 599 | 20231121 | 094800 | 4702824000 | 31900 | 31800 | 31900 | 31800 | 1272 |
| 600 | 20231121 | 094700 | 4662274100 | 31800 | 31750 | 31800 | 31700 | 1518 |
| 601 | 20231121 | 094600 | 4614076250 | 31750 | 31650 | 31750 | 31650 | 1246 |
| 602 | 20231121 | 094500 | 4574571250 | 31650 | 31650 | 31700 | 31650 | 153 |
| 603 | 20231121 | 094400 | 4569727700 | 31650 | 31600 | 31650 | 31550 | 660 |
| 604 | 20231121 | 094300 | 4548865700 | 31600 | 31600 | 31600 | 31550 | 1078 |
| 605 | 20231121 | 094200 | 4514814050 | 31550 | 31550 | 31600 | 31550 | 1213 |
| 606 | 20231121 | 094100 | 4476520850 | 31550 | 31550 | 31600 | 31550 | 800 |
| 607 | 20231121 | 094000 | 4451278650 | 31550 | 31650 | 31650 | 31500 | 14326 |
| 608 | 20231121 | 093900 | 3999253100 | 31650 | 31650 | 31700 | 31650 | 704 |
| 609 | 20231121 | 093800 | 3976965650 | 31700 | 31650 | 31700 | 31600 | 807 |
| 610 | 20231121 | 093700 | 3951418650 | 31650 | 31750 | 31750 | 31600 | 4487 |
| 611 | 20231121 | 093600 | 3809301500 | 31750 | 31700 | 31750 | 31700 | 685 |
| 612 | 20231121 | 093500 | 3787578950 | 31750 | 31750 | 31800 | 31750 | 1776 |
| 613 | 20231121 | 093400 | 3731190900 | 31750 | 31750 | 31800 | 31750 | 504 |
| 614 | 20231121 | 093300 | 3715185050 | 31750 | 31850 | 31900 | 31750 | 541 |
| 615 | 20231121 | 093200 | 3697979450 | 31750 | 31950 | 31950 | 31750 | 442 |
| 616 | 20231121 | 093100 | 3683909050 | 31900 | 31900 | 31950 | 31800 | 328 |
| 617 | 20231121 | 093000 | 3673448450 | 31900 | 31750 | 31900 | 31750 | 1276 |
| 618 | 20231121 | 092900 | 3632801000 | 31750 | 31700 | 31750 | 31650 | 3721 |
| 619 | 20231121 | 092800 | 3514820450 | 31650 | 31650 | 31700 | 31600 | 4730 |
| 620 | 20231121 | 092700 | 3365126450 | 31650 | 31700 | 31750 | 31650 | 3004 |
| 621 | 20231121 | 092600 | 3269927350 | 31750 | 31700 | 31750 | 31700 | 760 |
| 622 | 20231121 | 092500 | 3245828200 | 31700 | 31750 | 31750 | 31650 | 2092 |
| 623 | 20231121 | 092400 | 3179503550 | 31750 | 31700 | 31800 | 31700 | 268 |
| 624 | 20231121 | 092300 | 3170999500 | 31700 | 31750 | 31800 | 31650 | 4100 |
| 625 | 20231121 | 092200 | 3040969850 | 31750 | 31750 | 31750 | 31700 | 997 |
| 626 | 20231121 | 092100 | 3009315200 | 31750 | 31750 | 31800 | 31650 | 6250 |
| 627 | 20231121 | 092000 | 2811196200 | 31800 | 31950 | 31950 | 31750 | 3673 |
| 628 | 20231121 | 091900 | 2694441900 | 31850 | 31850 | 31950 | 31850 | 1246 |
| 629 | 20231121 | 091800 | 2654729700 | 31800 | 31800 | 31900 | 31700 | 6474 |
| 630 | 20231121 | 091700 | 2448993200 | 31800 | 32000 | 32000 | 31800 | 6990 |
| 631 | 20231121 | 091600 | 2226297700 | 31950 | 32000 | 32000 | 31950 | 1606 |
| 632 | 20231121 | 091500 | 2174948850 | 32000 | 31950 | 32000 | 31950 | 461 |
| 633 | 20231121 | 091400 | 2160211850 | 31950 | 32000 | 32050 | 31900 | 1172 |
| 634 | 20231121 | 091300 | 2122803150 | 32000 | 31950 | 32000 | 31900 | 1310 |
| 635 | 20231121 | 091200 | 2080966000 | 31950 | 31950 | 32000 | 31900 | 2457 |
| 636 | 20231121 | 091100 | 2002541900 | 31950 | 32000 | 32000 | 31950 | 1627 |
| 637 | 20231121 | 091000 | 1950514250 | 32000 | 31950 | 32100 | 31950 | 1092 |
| 638 | 20231121 | 090900 | 1915523850 | 31950 | 31900 | 32000 | 31900 | 1793 |
| 639 | 20231121 | 090800 | 1858287950 | 31850 | 31850 | 32000 | 31850 | 4005 |
| 640 | 20231121 | 090700 | 1730596650 | 31850 | 32000 | 32000 | 31850 | 4096 |
| 641 | 20231121 | 090600 | 1599931800 | 32000 | 32100 | 32100 | 31950 | 5661 |
| 642 | 20231121 | 090500 | 1418604350 | 32100 | 32150 | 32200 | 32100 | 2837 |
| 643 | 20231121 | 090400 | 1327449600 | 32100 | 32000 | 32200 | 32000 | 4670 |
| 644 | 20231121 | 090300 | 1177365100 | 32100 | 32200 | 32300 | 32050 | 6051 |
| 645 | 20231121 | 090200 | 982892150 | 32200 | 32100 | 32300 | 31650 | 12244 |
| 646 | 20231121 | 090100 | 593132950 | 32000 | 32350 | 32500 | 32000 | 6028 |
| 647 | 20231121 | 090000 | 398855550 | 32350 | 32200 | 32350 | 31950 | 12396 |