35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 195000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 3 | 20231121 | 194900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20231121 | 194800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20231121 | 194700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20231121 | 194600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20231121 | 194500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20231121 | 194400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20231121 | 194300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20231121 | 194200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20231121 | 194100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20231121 | 194000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20231121 | 193900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20231121 | 193800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20231121 | 193700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20231121 | 193600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20231121 | 193500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20231121 | 193400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20231121 | 193300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20231121 | 193200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20231121 | 193100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20231121 | 193000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20231121 | 192900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20231121 | 192800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20231121 | 192700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20231121 | 192600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20231121 | 192500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20231121 | 192400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20231121 | 192300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20231121 | 192200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20231121 | 192100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20231121 | 192000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 33 | 20231121 | 191900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20231121 | 191800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20231121 | 191700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20231121 | 191600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20231121 | 191500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20231121 | 191400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20231121 | 191300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20231121 | 191200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20231121 | 191100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20231121 | 191000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20231121 | 190900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20231121 | 190800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20231121 | 190700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20231121 | 190600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20231121 | 190500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20231121 | 190400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20231121 | 190300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20231121 | 190200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20231121 | 190100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20231121 | 190000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20231121 | 185900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20231121 | 185800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20231121 | 185700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20231121 | 185600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20231121 | 185500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20231121 | 185400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20231121 | 185300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20231121 | 185200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20231121 | 185100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20231121 | 185000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 63 | 20231121 | 184900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20231121 | 184800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20231121 | 184700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20231121 | 184600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20231121 | 184500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20231121 | 184400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20231121 | 184300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20231121 | 184200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20231121 | 184100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20231121 | 184000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20231121 | 183900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20231121 | 183800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20231121 | 183700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20231121 | 183600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20231121 | 183500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20231121 | 183400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20231121 | 183300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20231121 | 183200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20231121 | 183100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20231121 | 183000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20231121 | 182900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20231121 | 182800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20231121 | 182700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20231121 | 182600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20231121 | 182500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20231121 | 182400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20231121 | 182300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20231121 | 182200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20231121 | 182100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20231121 | 182000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 93 | 20231121 | 181900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20231121 | 181800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20231121 | 181700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20231121 | 181600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20231121 | 181500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20231121 | 181400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20231121 | 181300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20231121 | 181200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20231121 | 181100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20231121 | 181000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20231121 | 180900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20231121 | 180800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20231121 | 180700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20231121 | 180600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20231121 | 180500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20231121 | 180400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20231121 | 180300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20231121 | 180200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20231121 | 180100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20231121 | 180000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20231121 | 175900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20231121 | 175800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20231121 | 175700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20231121 | 175600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20231121 | 175500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20231121 | 175400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20231121 | 175300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20231121 | 175200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20231121 | 175100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20231121 | 175000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 123 | 20231121 | 174900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20231121 | 174800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20231121 | 174700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20231121 | 174600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20231121 | 174500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20231121 | 174400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20231121 | 174300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20231121 | 174200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20231121 | 174100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20231121 | 174000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20231121 | 173900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20231121 | 173800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20231121 | 173700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20231121 | 173600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20231121 | 173500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20231121 | 173400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20231121 | 173300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20231121 | 173200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20231121 | 173100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20231121 | 173000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20231121 | 172900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20231121 | 172800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20231121 | 172700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20231121 | 172600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20231121 | 172500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20231121 | 172400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20231121 | 172300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20231121 | 172200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20231121 | 172100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20231121 | 172000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 153 | 20231121 | 171900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20231121 | 171800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20231121 | 171700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20231121 | 171600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20231121 | 171500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20231121 | 171400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20231121 | 171300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20231121 | 171200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20231121 | 171100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20231121 | 171000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20231121 | 170900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20231121 | 170800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20231121 | 170700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20231121 | 170600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20231121 | 170500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20231121 | 170400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20231121 | 170300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20231121 | 170200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20231121 | 170100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20231121 | 170000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20231121 | 165900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20231121 | 165800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20231121 | 165700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20231121 | 165600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20231121 | 165500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20231121 | 165400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20231121 | 165300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20231121 | 165200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20231121 | 165100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20231121 | 165000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 183 | 20231121 | 164900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20231121 | 164800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231121 | 164700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231121 | 164600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231121 | 164500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231121 | 164400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231121 | 164300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231121 | 164200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231121 | 164100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231121 | 164000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20231121 | 163900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20231121 | 163800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20231121 | 163700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20231121 | 163600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20231121 | 163500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20231121 | 163400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20231121 | 163300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20231121 | 163200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20231121 | 163100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20231121 | 163000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20231121 | 162900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20231121 | 162800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20231121 | 162700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20231121 | 162600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20231121 | 162500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20231121 | 162400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20231121 | 162300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20231121 | 162200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20231121 | 162100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20231121 | 162000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 213 | 20231121 | 161900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20231121 | 161800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20231121 | 161700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20231121 | 161600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20231121 | 161500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20231121 | 161400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20231121 | 161300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20231121 | 161200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20231121 | 161100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20231121 | 161000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20231121 | 160900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20231121 | 160800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20231121 | 160700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20231121 | 160600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20231121 | 160500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20231121 | 160400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20231121 | 160300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20231121 | 160200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20231121 | 160100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20231121 | 160000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20231121 | 155900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20231121 | 155800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20231121 | 155700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20231121 | 155600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20231121 | 155500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20231121 | 155400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20231121 | 155300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20231121 | 155200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20231121 | 155100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20231121 | 155000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 243 | 20231121 | 154900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20231121 | 154800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20231121 | 154700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20231121 | 154600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20231121 | 154500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20231121 | 154400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20231121 | 154300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20231121 | 154200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20231121 | 154100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20231121 | 154000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20231121 | 153900 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20231121 | 153800 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20231121 | 153700 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20231121 | 153600 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20231121 | 153500 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20231121 | 153400 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20231121 | 153300 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20231121 | 153200 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20231121 | 153100 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20231121 | 153000 | 8931287600 | 22550 | 22550 | 22550 | 22550 | 10172 |
| 263 | 20231121 | 152900 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20231121 | 152800 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20231121 | 152700 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20231121 | 152600 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20231121 | 152500 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20231121 | 152400 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20231121 | 152300 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20231121 | 152200 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20231121 | 152100 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20231121 | 152000 | 8701909000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 273 | 20231121 | 151900 | 8701909000 | 22550 | 22500 | 22550 | 22500 | 2263 |
| 274 | 20231121 | 151800 | 8650946850 | 22500 | 22500 | 22550 | 22500 | 868 |
| 275 | 20231121 | 151700 | 8631416150 | 22500 | 22500 | 22500 | 22500 | 1860 |
| 276 | 20231121 | 151600 | 8589566150 | 22500 | 22500 | 22500 | 22500 | 473 |
| 277 | 20231121 | 151500 | 8578923650 | 22500 | 22450 | 22500 | 22450 | 576 |
| 278 | 20231121 | 151400 | 8565963750 | 22450 | 22500 | 22500 | 22450 | 689 |
| 279 | 20231121 | 151300 | 8550494800 | 22500 | 22500 | 22500 | 22450 | 2435 |
| 280 | 20231121 | 151200 | 8495717150 | 22450 | 22550 | 22550 | 22450 | 487 |
| 281 | 20231121 | 151100 | 8484748100 | 22550 | 22500 | 22550 | 22500 | 5502 |
| 282 | 20231121 | 151000 | 8360678100 | 22550 | 22500 | 22550 | 22500 | 950 |
| 283 | 20231121 | 150900 | 8339303050 | 22500 | 22450 | 22500 | 22450 | 1897 |
| 284 | 20231121 | 150800 | 8296629150 | 22450 | 22450 | 22500 | 22450 | 451 |
| 285 | 20231121 | 150700 | 8286503150 | 22500 | 22450 | 22500 | 22450 | 1837 |
| 286 | 20231121 | 150600 | 8245224300 | 22450 | 22450 | 22450 | 22400 | 3212 |
| 287 | 20231121 | 150500 | 8173128900 | 22400 | 22400 | 22450 | 22400 | 850 |
| 288 | 20231121 | 150400 | 8154067550 | 22400 | 22400 | 22450 | 22400 | 244 |
| 289 | 20231121 | 150300 | 8148601600 | 22400 | 22400 | 22400 | 22400 | 250 |
| 290 | 20231121 | 150200 | 8143001600 | 22450 | 22450 | 22450 | 22450 | 578 |
| 291 | 20231121 | 150100 | 8130025500 | 22450 | 22400 | 22450 | 22400 | 1045 |
| 292 | 20231121 | 150000 | 8106571050 | 22400 | 22400 | 22400 | 22400 | 327 |
| 293 | 20231121 | 145900 | 8099246250 | 22400 | 22400 | 22450 | 22400 | 211 |
| 294 | 20231121 | 145800 | 8094519750 | 22400 | 22350 | 22400 | 22350 | 501 |
| 295 | 20231121 | 145700 | 8083299100 | 22400 | 22350 | 22400 | 22350 | 930 |
| 296 | 20231121 | 145600 | 8062492250 | 22400 | 22400 | 22400 | 22400 | 1380 |
| 297 | 20231121 | 145500 | 8031580250 | 22400 | 22400 | 22400 | 22400 | 669 |
| 298 | 20231121 | 145400 | 8016594650 | 22400 | 22400 | 22450 | 22400 | 786 |
| 299 | 20231121 | 145300 | 7998967300 | 22400 | 22400 | 22400 | 22400 | 149 |
| 300 | 20231121 | 145200 | 7995629700 | 22450 | 22400 | 22450 | 22400 | 62 |
| 301 | 20231121 | 145100 | 7994237850 | 22400 | 22500 | 22500 | 22400 | 1059 |
| 302 | 20231121 | 145000 | 7970470350 | 22450 | 22450 | 22500 | 22450 | 703 |
| 303 | 20231121 | 144900 | 7954687900 | 22500 | 22500 | 22500 | 22500 | 858 |
| 304 | 20231121 | 144800 | 7935382900 | 22500 | 22450 | 22500 | 22450 | 462 |
| 305 | 20231121 | 144700 | 7925010500 | 22450 | 22400 | 22450 | 22400 | 755 |
| 306 | 20231121 | 144600 | 7908063200 | 22400 | 22400 | 22450 | 22400 | 75 |
| 307 | 20231121 | 144500 | 7906382650 | 22400 | 22450 | 22450 | 22400 | 123 |
| 308 | 20231121 | 144400 | 7903626650 | 22450 | 22450 | 22450 | 22400 | 550 |
| 309 | 20231121 | 144300 | 7891298050 | 22500 | 22400 | 22500 | 22400 | 1346 |
| 310 | 20231121 | 144200 | 7861093550 | 22450 | 22400 | 22450 | 22400 | 734 |
| 311 | 20231121 | 144100 | 7844622950 | 22400 | 22400 | 22400 | 22400 | 50 |
| 312 | 20231121 | 144000 | 7843502950 | 22450 | 22450 | 22450 | 22400 | 217 |
| 313 | 20231121 | 143900 | 7838635300 | 22450 | 22400 | 22450 | 22400 | 90 |
| 314 | 20231121 | 143800 | 7836619250 | 22400 | 22400 | 22450 | 22400 | 47 |
| 315 | 20231121 | 143700 | 7835566100 | 22400 | 22400 | 22400 | 22400 | 325 |
| 316 | 20231121 | 143600 | 7828286100 | 22400 | 22400 | 22400 | 22400 | 279 |
| 317 | 20231121 | 143500 | 7822036500 | 22400 | 22400 | 22450 | 22400 | 1017 |
| 318 | 20231121 | 143400 | 7799252100 | 22400 | 22400 | 22400 | 22400 | 102 |
| 319 | 20231121 | 143300 | 7796967300 | 22400 | 22350 | 22450 | 22350 | 1762 |
| 320 | 20231121 | 143200 | 7757571050 | 22350 | 22300 | 22350 | 22300 | 1275 |
| 321 | 20231121 | 143100 | 7729075850 | 22300 | 22450 | 22450 | 22300 | 812 |
| 322 | 20231121 | 143000 | 7710903850 | 22450 | 22500 | 22500 | 22400 | 2266 |
| 323 | 20231121 | 142900 | 7659947850 | 22500 | 22500 | 22550 | 22400 | 1497 |
| 324 | 20231121 | 142800 | 7626262450 | 22500 | 22500 | 22500 | 22400 | 576 |
| 325 | 20231121 | 142700 | 7613330000 | 22500 | 22500 | 22500 | 22450 | 885 |
| 326 | 20231121 | 142600 | 7593428750 | 22550 | 22550 | 22550 | 22500 | 636 |
| 327 | 20231121 | 142500 | 7579112150 | 22550 | 22550 | 22600 | 22500 | 2320 |
| 328 | 20231121 | 142400 | 7526867150 | 22600 | 22550 | 22600 | 22500 | 124 |
| 329 | 20231121 | 142300 | 7524068850 | 22550 | 22500 | 22550 | 22500 | 481 |
| 330 | 20231121 | 142200 | 7513226350 | 22550 | 22600 | 22600 | 22500 | 850 |
| 331 | 20231121 | 142100 | 7494060600 | 22600 | 22650 | 22650 | 22550 | 1631 |
| 332 | 20231121 | 142000 | 7457199400 | 22600 | 22550 | 22650 | 22550 | 1548 |
| 333 | 20231121 | 141900 | 7422221250 | 22550 | 22650 | 22650 | 22550 | 1620 |
| 334 | 20231121 | 141800 | 7385610300 | 22650 | 22700 | 22700 | 22600 | 2395 |
| 335 | 20231121 | 141700 | 7331327250 | 22650 | 22600 | 22700 | 22600 | 2830 |
| 336 | 20231121 | 141600 | 7267237400 | 22600 | 22600 | 22650 | 22550 | 7199 |
| 337 | 20231121 | 141500 | 7104519600 | 22600 | 22500 | 22600 | 22500 | 3607 |
| 338 | 20231121 | 141400 | 7023174650 | 22550 | 22350 | 22550 | 22350 | 16951 |
| 339 | 20231121 | 141300 | 6642461850 | 22350 | 22350 | 22350 | 22350 | 169 |
| 340 | 20231121 | 141200 | 6638684700 | 22350 | 22300 | 22350 | 22300 | 2372 |
| 341 | 20231121 | 141100 | 6585676050 | 22300 | 22300 | 22300 | 22300 | 121 |
| 342 | 20231121 | 141000 | 6582977750 | 22350 | 22300 | 22350 | 22300 | 469 |
| 343 | 20231121 | 140900 | 6572517150 | 22300 | 22300 | 22300 | 22300 | 2345 |
| 344 | 20231121 | 140800 | 6520223650 | 22300 | 22250 | 22300 | 22250 | 2376 |
| 345 | 20231121 | 140700 | 6467276300 | 22200 | 22200 | 22200 | 22200 | 235 |
| 346 | 20231121 | 140600 | 6462059300 | 22200 | 22200 | 22250 | 22200 | 439 |
| 347 | 20231121 | 140500 | 6452313450 | 22200 | 22200 | 22200 | 22150 | 3126 |
| 348 | 20231121 | 140400 | 6382917950 | 22200 | 22200 | 22200 | 22200 | 1 |
| 349 | 20231121 | 140300 | 6382895750 | 22150 | 22200 | 22200 | 22150 | 123 |
| 350 | 20231121 | 140200 | 6380170450 | 22200 | 22200 | 22200 | 22200 | 30 |
| 351 | 20231121 | 140100 | 6379504450 | 22150 | 22150 | 22150 | 22150 | 313 |
| 352 | 20231121 | 140000 | 6372571500 | 22150 | 22150 | 22150 | 22150 | 67 |
| 353 | 20231121 | 135900 | 6371087450 | 22200 | 22200 | 22200 | 22200 | 9 |
| 354 | 20231121 | 135800 | 6370887650 | 22200 | 22200 | 22200 | 22200 | 128 |
| 355 | 20231121 | 135700 | 6368046050 | 22200 | 22150 | 22200 | 22150 | 12 |
| 356 | 20231121 | 135600 | 6367780150 | 22150 | 22150 | 22150 | 22150 | 32 |
| 357 | 20231121 | 135500 | 6367071350 | 22150 | 22200 | 22200 | 22150 | 226 |
| 358 | 20231121 | 135400 | 6362064350 | 22150 | 22150 | 22150 | 22150 | 204 |
| 359 | 20231121 | 135300 | 6357545750 | 22200 | 22150 | 22200 | 22150 | 547 |
| 360 | 20231121 | 135200 | 6345429650 | 22150 | 22150 | 22150 | 22150 | 30 |
| 361 | 20231121 | 135100 | 6344765150 | 22150 | 22150 | 22150 | 22150 | 261 |
| 362 | 20231121 | 135000 | 6338984000 | 22150 | 22150 | 22150 | 22150 | 344 |
| 363 | 20231121 | 134900 | 6331364400 | 22150 | 22150 | 22150 | 22150 | 56 |
| 364 | 20231121 | 134800 | 6330124000 | 22200 | 22200 | 22200 | 22200 | 250 |
| 365 | 20231121 | 134700 | 6324574000 | 22150 | 22150 | 22150 | 22150 | 610 |
| 366 | 20231121 | 134600 | 6311062500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 367 | 20231121 | 134500 | 6311062500 | 22150 | 22150 | 22200 | 22150 | 917 |
| 368 | 20231121 | 134400 | 6290740350 | 22150 | 22150 | 22150 | 22150 | 1 |
| 369 | 20231121 | 134300 | 6290718200 | 22200 | 22150 | 22200 | 22150 | 72 |
| 370 | 20231121 | 134200 | 6289122450 | 22200 | 22200 | 22200 | 22150 | 19 |
| 371 | 20231121 | 134100 | 6288700900 | 22200 | 22200 | 22200 | 22200 | 11 |
| 372 | 20231121 | 134000 | 6288456700 | 22200 | 22200 | 22200 | 22200 | 278 |
| 373 | 20231121 | 133900 | 6282285100 | 22200 | 22150 | 22200 | 22150 | 114 |
| 374 | 20231121 | 133800 | 6279759800 | 22150 | 22150 | 22150 | 22150 | 227 |
| 375 | 20231121 | 133700 | 6274731750 | 22150 | 22150 | 22200 | 22150 | 59 |
| 376 | 20231121 | 133600 | 6273423650 | 22150 | 22150 | 22150 | 22100 | 1440 |
| 377 | 20231121 | 133500 | 6241529100 | 22150 | 22150 | 22150 | 22150 | 405 |
| 378 | 20231121 | 133400 | 6232558350 | 22150 | 22150 | 22150 | 22150 | 290 |
| 379 | 20231121 | 133300 | 6226134850 | 22150 | 22150 | 22150 | 22150 | 318 |
| 380 | 20231121 | 133200 | 6219091150 | 22150 | 22150 | 22150 | 22150 | 791 |
| 381 | 20231121 | 133100 | 6201570500 | 22150 | 22150 | 22150 | 22150 | 221 |
| 382 | 20231121 | 133000 | 6196675350 | 22150 | 22100 | 22150 | 22100 | 205 |
| 383 | 20231121 | 132900 | 6192134700 | 22150 | 22150 | 22200 | 22150 | 885 |
| 384 | 20231121 | 132800 | 6172531700 | 22150 | 22100 | 22150 | 22100 | 615 |
| 385 | 20231121 | 132700 | 6158910700 | 22100 | 22100 | 22100 | 22100 | 87 |
| 386 | 20231121 | 132600 | 6156988000 | 22100 | 22100 | 22100 | 22100 | 207 |
| 387 | 20231121 | 132500 | 6152413300 | 22150 | 22100 | 22150 | 22100 | 605 |
| 388 | 20231121 | 132400 | 6139032550 | 22100 | 22150 | 22150 | 22100 | 194 |
| 389 | 20231121 | 132300 | 6134737950 | 22150 | 22150 | 22150 | 22150 | 828 |
| 390 | 20231121 | 132200 | 6116397750 | 22150 | 22200 | 22200 | 22150 | 422 |
| 391 | 20231121 | 132100 | 6107037250 | 22200 | 22150 | 22200 | 22150 | 876 |
| 392 | 20231121 | 132000 | 6087605150 | 22150 | 22150 | 22150 | 22150 | 637 |
| 393 | 20231121 | 131900 | 6073495600 | 22150 | 22150 | 22150 | 22150 | 801 |
| 394 | 20231121 | 131800 | 6055753450 | 22150 | 22150 | 22150 | 22150 | 70 |
| 395 | 20231121 | 131700 | 6054202950 | 22150 | 22200 | 22200 | 22150 | 1349 |
| 396 | 20231121 | 131600 | 6024297600 | 22150 | 22150 | 22150 | 22150 | 410 |
| 397 | 20231121 | 131500 | 6015216100 | 22150 | 22150 | 22200 | 22150 | 3646 |
| 398 | 20231121 | 131400 | 5934456800 | 22150 | 22150 | 22150 | 22150 | 14 |
| 399 | 20231121 | 131300 | 5934146700 | 22200 | 22200 | 22200 | 22200 | 4119 |
| 400 | 20231121 | 131200 | 5842704900 | 22250 | 22250 | 22250 | 22250 | 260 |
| 401 | 20231121 | 131100 | 5836919900 | 22250 | 22250 | 22250 | 22250 | 482 |
| 402 | 20231121 | 131000 | 5826195400 | 22250 | 22250 | 22250 | 22250 | 159 |
| 403 | 20231121 | 130900 | 5822657650 | 22250 | 22250 | 22250 | 22250 | 1060 |
| 404 | 20231121 | 130800 | 5799072650 | 22250 | 22250 | 22250 | 22250 | 60 |
| 405 | 20231121 | 130700 | 5797737650 | 22250 | 22250 | 22250 | 22250 | 112 |
| 406 | 20231121 | 130600 | 5795245650 | 22250 | 22300 | 22300 | 22250 | 709 |
| 407 | 20231121 | 130500 | 5779437650 | 22300 | 22350 | 22350 | 22300 | 19 |
| 408 | 20231121 | 130400 | 5779013500 | 22350 | 22350 | 22350 | 22350 | 85 |
| 409 | 20231121 | 130300 | 5777113750 | 22350 | 22350 | 22350 | 22350 | 192 |
| 410 | 20231121 | 130200 | 5772822550 | 22350 | 22350 | 22400 | 22350 | 378 |
| 411 | 20231121 | 130100 | 5764364350 | 22350 | 22300 | 22350 | 22300 | 2395 |
| 412 | 20231121 | 130000 | 5710836600 | 22300 | 22300 | 22300 | 22250 | 1196 |
| 413 | 20231121 | 125900 | 5684167250 | 22300 | 22300 | 22350 | 22300 | 1190 |
| 414 | 20231121 | 125800 | 5657580250 | 22350 | 22350 | 22350 | 22350 | 4239 |
| 415 | 20231121 | 125700 | 5562838600 | 22300 | 22250 | 22300 | 22250 | 2488 |
| 416 | 20231121 | 125600 | 5507398900 | 22250 | 22250 | 22250 | 22250 | 101 |
| 417 | 20231121 | 125500 | 5505151650 | 22250 | 22250 | 22250 | 22250 | 18 |
| 418 | 20231121 | 125400 | 5504751150 | 22250 | 22250 | 22250 | 22200 | 460 |
| 419 | 20231121 | 125300 | 5494516400 | 22250 | 22250 | 22250 | 22250 | 6 |
| 420 | 20231121 | 125200 | 5494382900 | 22200 | 22250 | 22250 | 22200 | 1763 |
| 421 | 20231121 | 125100 | 5455156700 | 22200 | 22250 | 22250 | 22200 | 240 |
| 422 | 20231121 | 125000 | 5449823700 | 22300 | 22250 | 22300 | 22250 | 170 |
| 423 | 20231121 | 124900 | 5446036850 | 22200 | 22250 | 22300 | 22200 | 603 |
| 424 | 20231121 | 124800 | 5432625150 | 22250 | 22250 | 22250 | 22250 | 328 |
| 425 | 20231121 | 124700 | 5425327150 | 22300 | 22300 | 22300 | 22250 | 11 |
| 426 | 20231121 | 124600 | 5425082100 | 22300 | 22300 | 22300 | 22300 | 160 |
| 427 | 20231121 | 124500 | 5421514100 | 22250 | 22250 | 22250 | 22250 | 2 |
| 428 | 20231121 | 124400 | 5421469600 | 22250 | 22250 | 22250 | 22250 | 203 |
| 429 | 20231121 | 124300 | 5416952850 | 22300 | 22300 | 22300 | 22250 | 135 |
| 430 | 20231121 | 124200 | 5413947350 | 22300 | 22250 | 22300 | 22250 | 466 |
| 431 | 20231121 | 124100 | 5403556200 | 22200 | 22200 | 22200 | 22200 | 155 |
| 432 | 20231121 | 124000 | 5400115200 | 22250 | 22250 | 22250 | 22250 | 126 |
| 433 | 20231121 | 123900 | 5397311700 | 22250 | 22250 | 22250 | 22250 | 705 |
| 434 | 20231121 | 123800 | 5381625450 | 22250 | 22250 | 22250 | 22250 | 136 |
| 435 | 20231121 | 123700 | 5378599450 | 22250 | 22250 | 22250 | 22250 | 50 |
| 436 | 20231121 | 123600 | 5377486950 | 22250 | 22200 | 22250 | 22200 | 541 |
| 437 | 20231121 | 123500 | 5365464250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 438 | 20231121 | 123400 | 5365464250 | 22250 | 22250 | 22250 | 22250 | 103 |
| 439 | 20231121 | 123300 | 5363172500 | 22250 | 22250 | 22250 | 22250 | 86 |
| 440 | 20231121 | 123200 | 5361259000 | 22250 | 22250 | 22250 | 22250 | 2574 |
| 441 | 20231121 | 123100 | 5303987500 | 22250 | 22300 | 22300 | 22250 | 1312 |
| 442 | 20231121 | 123000 | 5274795400 | 22300 | 22300 | 22300 | 22300 | 81 |
| 443 | 20231121 | 122900 | 5272989100 | 22300 | 22250 | 22300 | 22250 | 14 |
| 444 | 20231121 | 122800 | 5272677550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 445 | 20231121 | 122700 | 5272677550 | 22250 | 22250 | 22250 | 22250 | 274 |
| 446 | 20231121 | 122600 | 5266581050 | 22250 | 22250 | 22250 | 22250 | 456 |
| 447 | 20231121 | 122500 | 5256435050 | 22250 | 22200 | 22250 | 22200 | 488 |
| 448 | 20231121 | 122400 | 5245579250 | 22200 | 22200 | 22200 | 22200 | 135 |
| 449 | 20231121 | 122300 | 5242582250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 450 | 20231121 | 122200 | 5242582250 | 22200 | 22200 | 22200 | 22200 | 1 |
| 451 | 20231121 | 122100 | 5242560050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 452 | 20231121 | 122000 | 5242560050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 453 | 20231121 | 121900 | 5242560050 | 22250 | 22200 | 22250 | 22150 | 632 |
| 454 | 20231121 | 121800 | 5228527200 | 22250 | 22250 | 22250 | 22250 | 2000 |
| 455 | 20231121 | 121700 | 5184027200 | 22300 | 22300 | 22300 | 22300 | 50 |
| 456 | 20231121 | 121600 | 5182912200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 457 | 20231121 | 121500 | 5182912200 | 22300 | 22300 | 22300 | 22250 | 388 |
| 458 | 20231121 | 121400 | 5174264800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 459 | 20231121 | 121300 | 5174264800 | 22300 | 22300 | 22300 | 22200 | 626 |
| 460 | 20231121 | 121200 | 5160316300 | 22350 | 22300 | 22400 | 22300 | 2232 |
| 461 | 20231121 | 121100 | 5110428000 | 22300 | 22200 | 22300 | 22200 | 6445 |
| 462 | 20231121 | 121000 | 4966779300 | 22200 | 22200 | 22200 | 22200 | 610 |
| 463 | 20231121 | 120900 | 4953237300 | 22200 | 22250 | 22250 | 22200 | 11 |
| 464 | 20231121 | 120800 | 4952993050 | 22200 | 22200 | 22200 | 22200 | 320 |
| 465 | 20231121 | 120700 | 4945889050 | 22200 | 22200 | 22200 | 22200 | 50 |
| 466 | 20231121 | 120600 | 4944779050 | 22200 | 22200 | 22200 | 22200 | 310 |
| 467 | 20231121 | 120500 | 4937897050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 468 | 20231121 | 120400 | 4937897050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 469 | 20231121 | 120300 | 4937897050 | 22250 | 22200 | 22250 | 22200 | 235 |
| 470 | 20231121 | 120200 | 4932679000 | 22200 | 22200 | 22200 | 22150 | 195 |
| 471 | 20231121 | 120100 | 4928356150 | 22200 | 22200 | 22200 | 22200 | 719 |
| 472 | 20231121 | 120000 | 4912394350 | 22200 | 22150 | 22200 | 22150 | 341 |
| 473 | 20231121 | 115900 | 4904825650 | 22200 | 22200 | 22200 | 22200 | 10 |
| 474 | 20231121 | 115800 | 4904603650 | 22200 | 22200 | 22200 | 22150 | 558 |
| 475 | 20231121 | 115700 | 4892217200 | 22250 | 22250 | 22250 | 22250 | 32 |
| 476 | 20231121 | 115600 | 4891505200 | 22200 | 22200 | 22200 | 22200 | 53 |
| 477 | 20231121 | 115500 | 4890328600 | 22200 | 22200 | 22200 | 22200 | 30 |
| 478 | 20231121 | 115400 | 4889662600 | 22200 | 22200 | 22200 | 22200 | 2 |
| 479 | 20231121 | 115300 | 4889618200 | 22200 | 22150 | 22200 | 22150 | 13 |
| 480 | 20231121 | 115200 | 4889330050 | 22200 | 22200 | 22200 | 22150 | 70 |
| 481 | 20231121 | 115100 | 4887778600 | 22200 | 22200 | 22200 | 22200 | 1389 |
| 482 | 20231121 | 115000 | 4856942800 | 22200 | 22250 | 22250 | 22200 | 4067 |
| 483 | 20231121 | 114900 | 4766654400 | 22250 | 22250 | 22250 | 22250 | 401 |
| 484 | 20231121 | 114800 | 4757732150 | 22250 | 22250 | 22300 | 22250 | 37 |
| 485 | 20231121 | 114700 | 4756908400 | 22250 | 22300 | 22300 | 22250 | 623 |
| 486 | 20231121 | 114600 | 4743016250 | 22300 | 22250 | 22300 | 22250 | 782 |
| 487 | 20231121 | 114500 | 4725596350 | 22250 | 22300 | 22300 | 22250 | 230 |
| 488 | 20231121 | 114400 | 4720478750 | 22300 | 22250 | 22300 | 22250 | 457 |
| 489 | 20231121 | 114300 | 4710305450 | 22250 | 22250 | 22300 | 22250 | 342 |
| 490 | 20231121 | 114200 | 4702695900 | 22250 | 22200 | 22250 | 22200 | 6307 |
| 491 | 20231121 | 114100 | 4562415450 | 22200 | 22200 | 22200 | 22200 | 1 |
| 492 | 20231121 | 114000 | 4562393250 | 22100 | 22100 | 22100 | 22100 | 122 |
| 493 | 20231121 | 113900 | 4559697050 | 22100 | 22200 | 22200 | 22100 | 100 |
| 494 | 20231121 | 113800 | 4557482150 | 22100 | 22100 | 22100 | 22100 | 1 |
| 495 | 20231121 | 113700 | 4557460050 | 22100 | 22150 | 22150 | 22100 | 357 |
| 496 | 20231121 | 113600 | 4549559750 | 22150 | 22150 | 22150 | 22150 | 12 |
| 497 | 20231121 | 113500 | 4549293950 | 22150 | 22150 | 22150 | 22150 | 476 |
| 498 | 20231121 | 113400 | 4538750550 | 22150 | 22150 | 22150 | 22150 | 1 |
| 499 | 20231121 | 113300 | 4538728400 | 22150 | 22100 | 22150 | 22100 | 155 |
| 500 | 20231121 | 113200 | 4535300000 | 22150 | 22150 | 22150 | 22100 | 156 |
| 501 | 20231121 | 113100 | 4531851950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 502 | 20231121 | 113000 | 4531851950 | 22150 | 22150 | 22150 | 22150 | 44 |
| 503 | 20231121 | 112900 | 4530877350 | 22150 | 22150 | 22150 | 22100 | 660 |
| 504 | 20231121 | 112800 | 4516258850 | 22150 | 22100 | 22150 | 22100 | 13 |
| 505 | 20231121 | 112700 | 4515971500 | 22100 | 22100 | 22100 | 22100 | 1223 |
| 506 | 20231121 | 112600 | 4488943200 | 22100 | 22150 | 22150 | 22100 | 625 |
| 507 | 20231121 | 112500 | 4475130400 | 22150 | 22100 | 22150 | 22100 | 1111 |
| 508 | 20231121 | 112400 | 4450539650 | 22200 | 22200 | 22200 | 22200 | 5 |
| 509 | 20231121 | 112300 | 4450428650 | 22200 | 22150 | 22200 | 22150 | 81 |
| 510 | 20231121 | 112200 | 4448630500 | 22200 | 22150 | 22200 | 22100 | 146 |
| 511 | 20231121 | 112100 | 4445399550 | 22150 | 22150 | 22150 | 22100 | 696 |
| 512 | 20231121 | 112000 | 4429983200 | 22100 | 22150 | 22150 | 22100 | 14 |
| 513 | 20231121 | 111900 | 4429673150 | 22150 | 22100 | 22150 | 22100 | 175 |
| 514 | 20231121 | 111800 | 4425798150 | 22100 | 22100 | 22150 | 22100 | 834 |
| 515 | 20231121 | 111700 | 4407366700 | 22150 | 22100 | 22150 | 22050 | 248 |
| 516 | 20231121 | 111600 | 4401897800 | 22100 | 22100 | 22100 | 22050 | 559 |
| 517 | 20231121 | 111500 | 4389544150 | 22100 | 22100 | 22100 | 22100 | 891 |
| 518 | 20231121 | 111400 | 4369853050 | 22150 | 22150 | 22150 | 22100 | 356 |
| 519 | 20231121 | 111300 | 4361972350 | 22150 | 22150 | 22150 | 22100 | 1094 |
| 520 | 20231121 | 111200 | 4337743750 | 22150 | 22100 | 22150 | 22100 | 223 |
| 521 | 20231121 | 111100 | 4332812700 | 22100 | 22150 | 22150 | 22100 | 481 |
| 522 | 20231121 | 111000 | 4322160100 | 22100 | 22100 | 22100 | 22100 | 12 |
| 523 | 20231121 | 110900 | 4321894900 | 22100 | 22050 | 22150 | 22050 | 558 |
| 524 | 20231121 | 110800 | 4309550200 | 22150 | 22050 | 22150 | 22050 | 539 |
| 525 | 20231121 | 110700 | 4297645450 | 22050 | 22100 | 22150 | 22050 | 1783 |
| 526 | 20231121 | 110600 | 4258217650 | 22050 | 22050 | 22150 | 22050 | 245 |
| 527 | 20231121 | 110500 | 4252810650 | 22050 | 22200 | 22200 | 22050 | 6311 |
| 528 | 20231121 | 110400 | 4113162750 | 22200 | 22200 | 22200 | 22200 | 120 |
| 529 | 20231121 | 110300 | 4110498750 | 22200 | 22200 | 22200 | 22200 | 83 |
| 530 | 20231121 | 110200 | 4108656150 | 22200 | 22200 | 22250 | 22150 | 145 |
| 531 | 20231121 | 110100 | 4105442450 | 22200 | 22250 | 22250 | 22200 | 2366 |
| 532 | 20231121 | 110000 | 4052852850 | 22250 | 22200 | 22250 | 22200 | 807 |
| 533 | 20231121 | 105900 | 4034900750 | 22200 | 22200 | 22200 | 22150 | 43 |
| 534 | 20231121 | 105800 | 4033946200 | 22200 | 22200 | 22200 | 22200 | 399 |
| 535 | 20231121 | 105700 | 4025088400 | 22200 | 22200 | 22200 | 22150 | 1411 |
| 536 | 20231121 | 105600 | 3993765400 | 22200 | 22250 | 22250 | 22200 | 178 |
| 537 | 20231121 | 105500 | 3989811300 | 22250 | 22250 | 22250 | 22250 | 30 |
| 538 | 20231121 | 105400 | 3989143800 | 22250 | 22300 | 22300 | 22250 | 1926 |
| 539 | 20231121 | 105300 | 3946289600 | 22300 | 22300 | 22300 | 22300 | 2542 |
| 540 | 20231121 | 105200 | 3889603000 | 22350 | 22300 | 22350 | 22300 | 1007 |
| 541 | 20231121 | 105100 | 3867099350 | 22350 | 22350 | 22350 | 22300 | 248 |
| 542 | 20231121 | 105000 | 3861556650 | 22300 | 22350 | 22350 | 22300 | 453 |
| 543 | 20231121 | 104900 | 3851449700 | 22300 | 22350 | 22350 | 22300 | 857 |
| 544 | 20231121 | 104800 | 3832315550 | 22350 | 22350 | 22400 | 22300 | 2249 |
| 545 | 20231121 | 104700 | 3782059250 | 22350 | 22250 | 22350 | 22250 | 4623 |
| 546 | 20231121 | 104600 | 3678971350 | 22250 | 22250 | 22250 | 22250 | 741 |
| 547 | 20231121 | 104500 | 3662484100 | 22250 | 22250 | 22250 | 22250 | 1408 |
| 548 | 20231121 | 104400 | 3631156100 | 22300 | 22300 | 22300 | 22300 | 20 |
| 549 | 20231121 | 104300 | 3630710100 | 22300 | 22300 | 22300 | 22300 | 483 |
| 550 | 20231121 | 104200 | 3619939200 | 22300 | 22300 | 22350 | 22300 | 4561 |
| 551 | 20231121 | 104100 | 3518211750 | 22300 | 22200 | 22300 | 22200 | 2030 |
| 552 | 20231121 | 104000 | 3473017750 | 22200 | 22200 | 22200 | 22200 | 71 |
| 553 | 20231121 | 103900 | 3471441550 | 22250 | 22200 | 22250 | 22200 | 207 |
| 554 | 20231121 | 103800 | 3466843250 | 22150 | 22200 | 22200 | 22150 | 641 |
| 555 | 20231121 | 103700 | 3452617800 | 22200 | 22200 | 22200 | 22200 | 2112 |
| 556 | 20231121 | 103600 | 3405731400 | 22200 | 22200 | 22200 | 22200 | 188 |
| 557 | 20231121 | 103500 | 3401557800 | 22200 | 22200 | 22250 | 22200 | 1352 |
| 558 | 20231121 | 103400 | 3371518350 | 22150 | 22200 | 22200 | 22150 | 3590 |
| 559 | 20231121 | 103300 | 3291821150 | 22200 | 22250 | 22250 | 22200 | 66 |
| 560 | 20231121 | 103200 | 3290355400 | 22250 | 22250 | 22250 | 22200 | 417 |
| 561 | 20231121 | 103100 | 3281077650 | 22250 | 22250 | 22250 | 22250 | 269 |
| 562 | 20231121 | 103000 | 3275092400 | 22200 | 22250 | 22250 | 22200 | 691 |
| 563 | 20231121 | 102900 | 3259717700 | 22250 | 22250 | 22250 | 22250 | 945 |
| 564 | 20231121 | 102800 | 3238691450 | 22250 | 22250 | 22250 | 22250 | 1227 |
| 565 | 20231121 | 102700 | 3211390700 | 22250 | 22250 | 22250 | 22250 | 1931 |
| 566 | 20231121 | 102600 | 3168425950 | 22250 | 22250 | 22250 | 22200 | 864 |
| 567 | 20231121 | 102500 | 3149202400 | 22250 | 22300 | 22300 | 22250 | 501 |
| 568 | 20231121 | 102400 | 3138054950 | 22300 | 22300 | 22300 | 22250 | 69 |
| 569 | 20231121 | 102300 | 3136517500 | 22300 | 22250 | 22300 | 22250 | 290 |
| 570 | 20231121 | 102200 | 3130051450 | 22300 | 22250 | 22300 | 22250 | 11 |
| 571 | 20231121 | 102100 | 3129806600 | 22300 | 22300 | 22350 | 22250 | 4873 |
| 572 | 20231121 | 102000 | 3021149250 | 22250 | 22200 | 22300 | 22200 | 1677 |
| 573 | 20231121 | 101900 | 2983864850 | 22200 | 22200 | 22200 | 22150 | 704 |
| 574 | 20231121 | 101800 | 2968246100 | 22150 | 22200 | 22200 | 22150 | 2334 |
| 575 | 20231121 | 101700 | 2916437100 | 22200 | 22200 | 22250 | 22200 | 1425 |
| 576 | 20231121 | 101600 | 2884799400 | 22200 | 22200 | 22200 | 22200 | 22 |
| 577 | 20231121 | 101500 | 2884311000 | 22200 | 22200 | 22200 | 22200 | 886 |
| 578 | 20231121 | 101400 | 2864641800 | 22250 | 22250 | 22300 | 22250 | 1153 |
| 579 | 20231121 | 101300 | 2838970300 | 22300 | 22350 | 22350 | 22250 | 2611 |
| 580 | 20231121 | 101200 | 2780741700 | 22350 | 22250 | 22350 | 22200 | 7544 |
| 581 | 20231121 | 101100 | 2612841200 | 22250 | 22200 | 22250 | 22200 | 5531 |
| 582 | 20231121 | 101000 | 2489973950 | 22200 | 22150 | 22200 | 22150 | 186 |
| 583 | 20231121 | 100900 | 2485848750 | 22200 | 22100 | 22200 | 22100 | 2820 |
| 584 | 20231121 | 100800 | 2423387700 | 22150 | 22150 | 22150 | 22150 | 704 |
| 585 | 20231121 | 100700 | 2407794100 | 22150 | 22200 | 22200 | 22150 | 770 |
| 586 | 20231121 | 100600 | 2390715800 | 22200 | 22150 | 22200 | 22100 | 2288 |
| 587 | 20231121 | 100500 | 2339987650 | 22150 | 22050 | 22150 | 22050 | 1696 |
| 588 | 20231121 | 100400 | 2302551250 | 22050 | 22100 | 22100 | 22050 | 612 |
| 589 | 20231121 | 100300 | 2289045150 | 22100 | 22050 | 22100 | 22050 | 2108 |
| 590 | 20231121 | 100200 | 2242546000 | 22050 | 22050 | 22100 | 22050 | 426 |
| 591 | 20231121 | 100100 | 2233152450 | 22100 | 22100 | 22100 | 22050 | 580 |
| 592 | 20231121 | 100000 | 2220337550 | 22100 | 22150 | 22200 | 22100 | 5059 |
| 593 | 20231121 | 095900 | 2108414850 | 22100 | 22050 | 22100 | 22050 | 1008 |
| 594 | 20231121 | 095800 | 2086138450 | 22050 | 22050 | 22100 | 22050 | 1192 |
| 595 | 20231121 | 095700 | 2059846450 | 22050 | 22000 | 22050 | 22000 | 733 |
| 596 | 20231121 | 095600 | 2043685800 | 22000 | 22100 | 22100 | 22000 | 799 |
| 597 | 20231121 | 095500 | 2026068450 | 22100 | 22100 | 22100 | 22050 | 607 |
| 598 | 20231121 | 095400 | 2012656350 | 22100 | 22000 | 22100 | 22000 | 2243 |
| 599 | 20231121 | 095300 | 1963192500 | 21950 | 22000 | 22000 | 21950 | 1501 |
| 600 | 20231121 | 095200 | 1930170550 | 22000 | 22000 | 22000 | 22000 | 1290 |
| 601 | 20231121 | 095100 | 1901790550 | 22000 | 22000 | 22050 | 21950 | 360 |
| 602 | 20231121 | 095000 | 1893874000 | 22000 | 22000 | 22000 | 21950 | 1151 |
| 603 | 20231121 | 094900 | 1868577000 | 22000 | 22000 | 22000 | 21950 | 342 |
| 604 | 20231121 | 094800 | 1861061650 | 22000 | 22000 | 22000 | 22000 | 691 |
| 605 | 20231121 | 094700 | 1845859650 | 22050 | 22000 | 22050 | 22000 | 496 |
| 606 | 20231121 | 094600 | 1834934350 | 22000 | 22000 | 22000 | 21950 | 386 |
| 607 | 20231121 | 094500 | 1826445400 | 22000 | 22000 | 22000 | 22000 | 766 |
| 608 | 20231121 | 094400 | 1809593400 | 21950 | 21950 | 21950 | 21950 | 358 |
| 609 | 20231121 | 094300 | 1801735300 | 21900 | 21900 | 21950 | 21900 | 448 |
| 610 | 20231121 | 094200 | 1791914550 | 21900 | 21950 | 22000 | 21900 | 199 |
| 611 | 20231121 | 094100 | 1787549300 | 22000 | 21950 | 22000 | 21950 | 192 |
| 612 | 20231121 | 094000 | 1783325650 | 21950 | 21950 | 21950 | 21900 | 678 |
| 613 | 20231121 | 093900 | 1768445900 | 21900 | 21850 | 21950 | 21850 | 1206 |
| 614 | 20231121 | 093800 | 1742034950 | 21850 | 21950 | 21950 | 21850 | 1845 |
| 615 | 20231121 | 093700 | 1701635800 | 21900 | 21900 | 21950 | 21900 | 216 |
| 616 | 20231121 | 093600 | 1696904300 | 21900 | 22000 | 22000 | 21900 | 615 |
| 617 | 20231121 | 093500 | 1683417850 | 21950 | 21950 | 21950 | 21950 | 869 |
| 618 | 20231121 | 093400 | 1664343300 | 22000 | 22000 | 22000 | 22000 | 517 |
| 619 | 20231121 | 093300 | 1652969300 | 21900 | 22000 | 22000 | 21900 | 620 |
| 620 | 20231121 | 093200 | 1639384700 | 21950 | 21900 | 21950 | 21900 | 127 |
| 621 | 20231121 | 093100 | 1636600650 | 21950 | 21900 | 21950 | 21900 | 739 |
| 622 | 20231121 | 093000 | 1620415100 | 21950 | 21900 | 21950 | 21900 | 797 |
| 623 | 20231121 | 092900 | 1602958300 | 21900 | 21850 | 21900 | 21850 | 1066 |
| 624 | 20231121 | 092800 | 1579632200 | 21850 | 21850 | 21900 | 21850 | 323 |
| 625 | 20231121 | 092700 | 1572574550 | 21850 | 21850 | 21850 | 21850 | 376 |
| 626 | 20231121 | 092600 | 1564358950 | 21800 | 21900 | 21900 | 21750 | 6020 |
| 627 | 20231121 | 092500 | 1433059650 | 21850 | 21850 | 21900 | 21850 | 2220 |
| 628 | 20231121 | 092400 | 1384504400 | 21850 | 21900 | 21950 | 21850 | 1986 |
| 629 | 20231121 | 092300 | 1341053400 | 21900 | 21950 | 22000 | 21900 | 4126 |
| 630 | 20231121 | 092200 | 1250625550 | 21950 | 22000 | 22050 | 21950 | 2067 |
| 631 | 20231121 | 092100 | 1205206000 | 22000 | 22050 | 22050 | 22000 | 1132 |
| 632 | 20231121 | 092000 | 1180279800 | 22050 | 22100 | 22150 | 22050 | 1741 |
| 633 | 20231121 | 091900 | 1141885500 | 22150 | 22200 | 22200 | 22100 | 1883 |
| 634 | 20231121 | 091800 | 1100210500 | 22200 | 22200 | 22200 | 22150 | 1914 |
| 635 | 20231121 | 091700 | 1057792000 | 22200 | 22200 | 22200 | 22150 | 473 |
| 636 | 20231121 | 091600 | 1047304050 | 22200 | 22250 | 22250 | 22200 | 1553 |
| 637 | 20231121 | 091500 | 1012824400 | 22250 | 22000 | 22250 | 22000 | 4253 |
| 638 | 20231121 | 091400 | 918757250 | 22000 | 22000 | 22000 | 21950 | 545 |
| 639 | 20231121 | 091300 | 906780950 | 22000 | 21950 | 22000 | 21900 | 513 |
| 640 | 20231121 | 091200 | 895514450 | 21900 | 21950 | 22050 | 21900 | 2038 |
| 641 | 20231121 | 091100 | 850746200 | 21950 | 22000 | 22050 | 21900 | 3415 |
| 642 | 20231121 | 091000 | 775826200 | 21950 | 21950 | 22000 | 21950 | 1417 |
| 643 | 20231121 | 090900 | 744682700 | 21950 | 22000 | 22000 | 21950 | 3063 |
| 644 | 20231121 | 090800 | 677338900 | 22000 | 21950 | 22000 | 21950 | 2261 |
| 645 | 20231121 | 090700 | 627709700 | 22000 | 21900 | 22000 | 21900 | 1884 |
| 646 | 20231121 | 090600 | 586336050 | 21900 | 22000 | 22000 | 21900 | 3463 |
| 647 | 20231121 | 090500 | 510294350 | 22000 | 22150 | 22150 | 22000 | 4003 |
| 648 | 20231121 | 090400 | 422079850 | 22100 | 22150 | 22200 | 22100 | 2336 |
| 649 | 20231121 | 090300 | 370346450 | 22200 | 22200 | 22200 | 22150 | 908 |
| 650 | 20231121 | 090200 | 350198350 | 22150 | 22150 | 22250 | 22150 | 1300 |
| 651 | 20231121 | 090100 | 321347350 | 22250 | 22050 | 22250 | 21950 | 6608 |
| 652 | 20231121 | 090000 | 175516650 | 22000 | 22200 | 22250 | 22000 | 4246 |