35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 194800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 3 | 20231120 | 194700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20231120 | 194600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20231120 | 194500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20231120 | 194400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20231120 | 194300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20231120 | 194200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20231120 | 194100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20231120 | 194000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20231120 | 193900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20231120 | 193800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20231120 | 193700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20231120 | 193600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20231120 | 193500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20231120 | 193400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20231120 | 193300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20231120 | 193200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20231120 | 193100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20231120 | 193000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20231120 | 192900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20231120 | 192800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20231120 | 192700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20231120 | 192600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20231120 | 192500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20231120 | 192400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20231120 | 192300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20231120 | 192200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20231120 | 192100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20231120 | 192000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20231120 | 191900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20231120 | 191800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 33 | 20231120 | 191700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20231120 | 191600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20231120 | 191500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20231120 | 191400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20231120 | 191300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20231120 | 191200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20231120 | 191100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20231120 | 191000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20231120 | 190900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20231120 | 190800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20231120 | 190700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20231120 | 190600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20231120 | 190500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20231120 | 190400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20231120 | 190300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20231120 | 190200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20231120 | 190100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20231120 | 190000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20231120 | 185900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20231120 | 185800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20231120 | 185700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20231120 | 185600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20231120 | 185500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20231120 | 185400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20231120 | 185300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20231120 | 185200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20231120 | 185100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20231120 | 185000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20231120 | 184900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20231120 | 184800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 63 | 20231120 | 184700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20231120 | 184600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20231120 | 184500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20231120 | 184400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20231120 | 184300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20231120 | 184200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20231120 | 184100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20231120 | 184000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20231120 | 183900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20231120 | 183800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20231120 | 183700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20231120 | 183600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20231120 | 183500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20231120 | 183400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20231120 | 183300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20231120 | 183200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20231120 | 183100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20231120 | 183000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20231120 | 182900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20231120 | 182800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20231120 | 182700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20231120 | 182600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20231120 | 182500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20231120 | 182400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20231120 | 182300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20231120 | 182200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20231120 | 182100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20231120 | 182000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20231120 | 181900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20231120 | 181800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 93 | 20231120 | 181700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20231120 | 181600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20231120 | 181500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20231120 | 181400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20231120 | 181300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20231120 | 181200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20231120 | 181100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20231120 | 181000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20231120 | 180900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20231120 | 180800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20231120 | 180700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20231120 | 180600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20231120 | 180500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20231120 | 180400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20231120 | 180300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20231120 | 180200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20231120 | 180100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20231120 | 180000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20231120 | 175900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20231120 | 175800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20231120 | 175700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20231120 | 175600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20231120 | 175500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20231120 | 175400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20231120 | 175300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20231120 | 175200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20231120 | 175100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20231120 | 175000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20231120 | 174900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20231120 | 174800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 123 | 20231120 | 174700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20231120 | 174600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20231120 | 174500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20231120 | 174400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20231120 | 174300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20231120 | 174200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20231120 | 174100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20231120 | 174000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20231120 | 173900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20231120 | 173800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20231120 | 173700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20231120 | 173600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20231120 | 173500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20231120 | 173400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20231120 | 173300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20231120 | 173200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20231120 | 173100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20231120 | 173000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20231120 | 172900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20231120 | 172800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20231120 | 172700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20231120 | 172600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20231120 | 172500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20231120 | 172400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20231120 | 172300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20231120 | 172200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20231120 | 172100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20231120 | 172000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20231120 | 171900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20231120 | 171800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 153 | 20231120 | 171700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20231120 | 171600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20231120 | 171500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20231120 | 171400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20231120 | 171300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20231120 | 171200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20231120 | 171100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20231120 | 171000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20231120 | 170900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20231120 | 170800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20231120 | 170700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20231120 | 170600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20231120 | 170500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20231120 | 170400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20231120 | 170300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20231120 | 170200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20231120 | 170100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20231120 | 170000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20231120 | 165900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20231120 | 165800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20231120 | 165700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20231120 | 165600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20231120 | 165500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20231120 | 165400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20231120 | 165300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20231120 | 165200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20231120 | 165100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20231120 | 165000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20231120 | 164900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20231120 | 164800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 183 | 20231120 | 164700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20231120 | 164600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20231120 | 164500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20231120 | 164400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20231120 | 164300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20231120 | 164200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20231120 | 164100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20231120 | 164000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20231120 | 163900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20231120 | 163800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20231120 | 163700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20231120 | 163600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20231120 | 163500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20231120 | 163400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20231120 | 163300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20231120 | 163200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20231120 | 163100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20231120 | 163000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20231120 | 162900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20231120 | 162800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20231120 | 162700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20231120 | 162600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20231120 | 162500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20231120 | 162400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20231120 | 162300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20231120 | 162200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20231120 | 162100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20231120 | 162000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20231120 | 161900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20231120 | 161800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 213 | 20231120 | 161700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20231120 | 161600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20231120 | 161500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20231120 | 161400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20231120 | 161300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20231120 | 161200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20231120 | 161100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20231120 | 161000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20231120 | 160900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20231120 | 160800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20231120 | 160700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20231120 | 160600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20231120 | 160500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20231120 | 160400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20231120 | 160300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20231120 | 160200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20231120 | 160100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20231120 | 160000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20231120 | 155900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20231120 | 155800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20231120 | 155700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20231120 | 155600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20231120 | 155500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20231120 | 155400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20231120 | 155300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20231120 | 155200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20231120 | 155100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20231120 | 155000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20231120 | 154900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20231120 | 154800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 243 | 20231120 | 154700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20231120 | 154600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20231120 | 154500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 246 | 20231120 | 154400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20231120 | 154300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 248 | 20231120 | 154200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 249 | 20231120 | 154100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 250 | 20231120 | 154000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 251 | 20231120 | 153900 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 252 | 20231120 | 153800 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20231120 | 153700 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 254 | 20231120 | 153600 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 255 | 20231120 | 153500 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 256 | 20231120 | 153400 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 257 | 20231120 | 153300 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 258 | 20231120 | 153200 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 259 | 20231120 | 153100 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 260 | 20231120 | 153000 | 12664445000 | 22150 | 22150 | 22150 | 22150 | 7426 |
| 261 | 20231120 | 152900 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20231120 | 152800 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20231120 | 152700 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20231120 | 152600 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20231120 | 152500 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20231120 | 152400 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20231120 | 152300 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20231120 | 152200 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20231120 | 152100 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20231120 | 152000 | 12499959100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20231120 | 151900 | 12499959100 | 22200 | 22150 | 22250 | 22150 | 1109 |
| 272 | 20231120 | 151800 | 12475361100 | 22150 | 22200 | 22250 | 22150 | 885 |
| 273 | 20231120 | 151700 | 12455718250 | 22200 | 22250 | 22250 | 22200 | 2259 |
| 274 | 20231120 | 151600 | 12405553350 | 22250 | 22250 | 22250 | 22200 | 1272 |
| 275 | 20231120 | 151500 | 12377251750 | 22250 | 22250 | 22300 | 22200 | 1329 |
| 276 | 20231120 | 151400 | 12347688050 | 22250 | 22300 | 22300 | 22200 | 3890 |
| 277 | 20231120 | 151300 | 12261210200 | 22300 | 22250 | 22300 | 22250 | 1223 |
| 278 | 20231120 | 151200 | 12233982700 | 22250 | 22250 | 22300 | 22200 | 2626 |
| 279 | 20231120 | 151100 | 12175550100 | 22250 | 22200 | 22250 | 22150 | 1051 |
| 280 | 20231120 | 151000 | 12152230250 | 22200 | 22150 | 22200 | 22150 | 1352 |
| 281 | 20231120 | 150900 | 12122224600 | 22200 | 22250 | 22250 | 22150 | 1862 |
| 282 | 20231120 | 150800 | 12080875350 | 22250 | 22250 | 22250 | 22250 | 181 |
| 283 | 20231120 | 150700 | 12076848100 | 22250 | 22250 | 22250 | 22200 | 203 |
| 284 | 20231120 | 150600 | 12072331500 | 22250 | 22250 | 22250 | 22250 | 368 |
| 285 | 20231120 | 150500 | 12064143500 | 22250 | 22200 | 22250 | 22200 | 665 |
| 286 | 20231120 | 150400 | 12049374150 | 22250 | 22250 | 22250 | 22250 | 145 |
| 287 | 20231120 | 150300 | 12046147900 | 22200 | 22300 | 22350 | 22200 | 594 |
| 288 | 20231120 | 150200 | 12032942250 | 22350 | 22200 | 22350 | 22200 | 2532 |
| 289 | 20231120 | 150100 | 11976451350 | 22200 | 22250 | 22250 | 22150 | 171 |
| 290 | 20231120 | 150000 | 11972656150 | 22250 | 22200 | 22250 | 22150 | 1471 |
| 291 | 20231120 | 145900 | 11939989800 | 22200 | 22200 | 22200 | 22150 | 10 |
| 292 | 20231120 | 145800 | 11939767950 | 22200 | 22250 | 22250 | 22200 | 546 |
| 293 | 20231120 | 145700 | 11927644000 | 22200 | 22200 | 22200 | 22200 | 1061 |
| 294 | 20231120 | 145600 | 11904089800 | 22250 | 22200 | 22250 | 22200 | 737 |
| 295 | 20231120 | 145500 | 11887726350 | 22250 | 22300 | 22300 | 22250 | 1083 |
| 296 | 20231120 | 145400 | 11863629100 | 22300 | 22300 | 22300 | 22300 | 426 |
| 297 | 20231120 | 145300 | 11854129300 | 22300 | 22300 | 22350 | 22300 | 266 |
| 298 | 20231120 | 145200 | 11848193950 | 22350 | 22350 | 22350 | 22300 | 525 |
| 299 | 20231120 | 145100 | 11836460700 | 22350 | 22450 | 22450 | 22350 | 2704 |
| 300 | 20231120 | 145000 | 11775881950 | 22400 | 22450 | 22450 | 22400 | 1122 |
| 301 | 20231120 | 144900 | 11750713900 | 22450 | 22500 | 22500 | 22450 | 4034 |
| 302 | 20231120 | 144800 | 11660082800 | 22500 | 22400 | 22500 | 22400 | 12789 |
| 303 | 20231120 | 144700 | 11372790300 | 22400 | 22250 | 22450 | 22250 | 13435 |
| 304 | 20231120 | 144600 | 11072756700 | 22200 | 22150 | 22200 | 22150 | 6242 |
| 305 | 20231120 | 144500 | 10934260850 | 22150 | 22100 | 22150 | 22100 | 1049 |
| 306 | 20231120 | 144400 | 10911026400 | 22100 | 22100 | 22150 | 22100 | 724 |
| 307 | 20231120 | 144300 | 10895025500 | 22150 | 22100 | 22150 | 22100 | 73 |
| 308 | 20231120 | 144200 | 10893410150 | 22100 | 22100 | 22150 | 22100 | 97 |
| 309 | 20231120 | 144100 | 10891264450 | 22150 | 22150 | 22150 | 22150 | 207 |
| 310 | 20231120 | 144000 | 10886679400 | 22100 | 22150 | 22150 | 22100 | 412 |
| 311 | 20231120 | 143900 | 10877571750 | 22100 | 22150 | 22150 | 22100 | 836 |
| 312 | 20231120 | 143800 | 10859055650 | 22150 | 22100 | 22150 | 22100 | 439 |
| 313 | 20231120 | 143700 | 10849334300 | 22100 | 22150 | 22150 | 22100 | 135 |
| 314 | 20231120 | 143600 | 10846346550 | 22150 | 22150 | 22200 | 22150 | 1601 |
| 315 | 20231120 | 143500 | 10810883900 | 22150 | 22150 | 22150 | 22100 | 1561 |
| 316 | 20231120 | 143400 | 10776308100 | 22150 | 22150 | 22200 | 22150 | 1344 |
| 317 | 20231120 | 143300 | 10746534500 | 22150 | 22100 | 22150 | 22100 | 3506 |
| 318 | 20231120 | 143200 | 10668894750 | 22100 | 22100 | 22100 | 22100 | 174 |
| 319 | 20231120 | 143100 | 10665049350 | 22100 | 22100 | 22100 | 22050 | 797 |
| 320 | 20231120 | 143000 | 10647437900 | 22100 | 22050 | 22100 | 22050 | 155 |
| 321 | 20231120 | 142900 | 10644018150 | 22100 | 22100 | 22100 | 22100 | 1284 |
| 322 | 20231120 | 142800 | 10615641750 | 22100 | 22100 | 22150 | 22100 | 431 |
| 323 | 20231120 | 142700 | 10606112200 | 22100 | 22100 | 22150 | 22100 | 82 |
| 324 | 20231120 | 142600 | 10604297950 | 22100 | 22100 | 22100 | 22100 | 73 |
| 325 | 20231120 | 142500 | 10602684650 | 22100 | 22150 | 22150 | 22100 | 606 |
| 326 | 20231120 | 142400 | 10589287600 | 22150 | 22150 | 22150 | 22100 | 311 |
| 327 | 20231120 | 142300 | 10582399300 | 22150 | 22100 | 22150 | 22100 | 776 |
| 328 | 20231120 | 142200 | 10565211050 | 22150 | 22100 | 22150 | 22100 | 1007 |
| 329 | 20231120 | 142100 | 10542923150 | 22100 | 22100 | 22100 | 22100 | 1592 |
| 330 | 20231120 | 142000 | 10507739950 | 22100 | 22100 | 22100 | 22100 | 7 |
| 331 | 20231120 | 141900 | 10507585250 | 22100 | 22100 | 22100 | 22100 | 68 |
| 332 | 20231120 | 141800 | 10506082450 | 22100 | 22100 | 22100 | 22050 | 108 |
| 333 | 20231120 | 141700 | 10503698150 | 22050 | 22050 | 22050 | 22050 | 732 |
| 334 | 20231120 | 141600 | 10487557550 | 22050 | 22050 | 22100 | 22050 | 200 |
| 335 | 20231120 | 141500 | 10483145550 | 22050 | 22050 | 22050 | 22050 | 169 |
| 336 | 20231120 | 141400 | 10479419100 | 22050 | 22050 | 22100 | 22050 | 141 |
| 337 | 20231120 | 141300 | 10476308100 | 22050 | 22050 | 22050 | 22050 | 240 |
| 338 | 20231120 | 141200 | 10471016100 | 22100 | 22100 | 22100 | 22100 | 39 |
| 339 | 20231120 | 141100 | 10470154200 | 22100 | 22100 | 22100 | 22100 | 787 |
| 340 | 20231120 | 141000 | 10452761500 | 22100 | 22150 | 22150 | 22100 | 11 |
| 341 | 20231120 | 140900 | 10452518350 | 22100 | 22100 | 22100 | 22100 | 36 |
| 342 | 20231120 | 140800 | 10451722750 | 22100 | 22100 | 22150 | 22100 | 252 |
| 343 | 20231120 | 140700 | 10446151500 | 22100 | 22100 | 22150 | 22100 | 408 |
| 344 | 20231120 | 140600 | 10437132700 | 22100 | 22150 | 22150 | 22100 | 2436 |
| 345 | 20231120 | 140500 | 10383295100 | 22100 | 22150 | 22150 | 22100 | 27 |
| 346 | 20231120 | 140400 | 10382697550 | 22150 | 22150 | 22150 | 22100 | 2035 |
| 347 | 20231120 | 140300 | 10337665500 | 22150 | 22150 | 22200 | 22150 | 1169 |
| 348 | 20231120 | 140200 | 10311771600 | 22150 | 22150 | 22200 | 22150 | 498 |
| 349 | 20231120 | 140100 | 10300738450 | 22150 | 22150 | 22200 | 22150 | 282 |
| 350 | 20231120 | 140000 | 10294492100 | 22150 | 22150 | 22150 | 22150 | 1080 |
| 351 | 20231120 | 135900 | 10270570100 | 22150 | 22150 | 22200 | 22150 | 733 |
| 352 | 20231120 | 135800 | 10254329150 | 22200 | 22200 | 22200 | 22150 | 264 |
| 353 | 20231120 | 135700 | 10248478850 | 22150 | 22200 | 22200 | 22150 | 142 |
| 354 | 20231120 | 135600 | 10245329600 | 22200 | 22100 | 22200 | 22100 | 2223 |
| 355 | 20231120 | 135500 | 10196091450 | 22100 | 22100 | 22100 | 22100 | 51 |
| 356 | 20231120 | 135400 | 10194964350 | 22100 | 22100 | 22100 | 22100 | 261 |
| 357 | 20231120 | 135300 | 10189196250 | 22150 | 22100 | 22150 | 22100 | 129 |
| 358 | 20231120 | 135200 | 10186343400 | 22100 | 22100 | 22100 | 22100 | 1128 |
| 359 | 20231120 | 135100 | 10161414600 | 22100 | 22050 | 22100 | 22050 | 408 |
| 360 | 20231120 | 135000 | 10152416250 | 22050 | 22050 | 22050 | 22050 | 126 |
| 361 | 20231120 | 134900 | 10149637950 | 22050 | 22050 | 22100 | 22050 | 121 |
| 362 | 20231120 | 134800 | 10146965400 | 22100 | 22100 | 22100 | 22050 | 185 |
| 363 | 20231120 | 134700 | 10142880700 | 22100 | 22050 | 22100 | 22050 | 532 |
| 364 | 20231120 | 134600 | 10131125050 | 22050 | 22050 | 22050 | 22050 | 160 |
| 365 | 20231120 | 134500 | 10127597050 | 22000 | 22050 | 22050 | 22000 | 2234 |
| 366 | 20231120 | 134400 | 10078398300 | 22000 | 22050 | 22100 | 22000 | 2484 |
| 367 | 20231120 | 134300 | 10023640100 | 22100 | 22100 | 22100 | 22100 | 11 |
| 368 | 20231120 | 134200 | 10023397000 | 22100 | 22050 | 22100 | 22050 | 281 |
| 369 | 20231120 | 134100 | 10017198500 | 22050 | 22100 | 22100 | 22050 | 264 |
| 370 | 20231120 | 134000 | 10011375300 | 22050 | 22050 | 22050 | 22050 | 856 |
| 371 | 20231120 | 133900 | 9992500500 | 22100 | 22100 | 22100 | 22100 | 3546 |
| 372 | 20231120 | 133800 | 9914133900 | 22150 | 22150 | 22150 | 22100 | 125 |
| 373 | 20231120 | 133700 | 9911365850 | 22100 | 22100 | 22150 | 22100 | 440 |
| 374 | 20231120 | 133600 | 9901639900 | 22100 | 22100 | 22100 | 22100 | 59 |
| 375 | 20231120 | 133500 | 9900336000 | 22150 | 22150 | 22150 | 22100 | 220 |
| 376 | 20231120 | 133400 | 9895463500 | 22150 | 22100 | 22150 | 22100 | 11 |
| 377 | 20231120 | 133300 | 9895220100 | 22150 | 22200 | 22200 | 22150 | 504 |
| 378 | 20231120 | 133200 | 9884054500 | 22200 | 22200 | 22200 | 22150 | 545 |
| 379 | 20231120 | 133100 | 9871981700 | 22150 | 22100 | 22200 | 22100 | 1927 |
| 380 | 20231120 | 133000 | 9829285350 | 22100 | 22100 | 22150 | 22100 | 290 |
| 381 | 20231120 | 132900 | 9822866800 | 22100 | 22100 | 22100 | 22100 | 473 |
| 382 | 20231120 | 132800 | 9812413500 | 22100 | 22100 | 22100 | 22100 | 1508 |
| 383 | 20231120 | 132700 | 9779086700 | 22100 | 22100 | 22100 | 22100 | 16 |
| 384 | 20231120 | 132600 | 9778733100 | 22100 | 22100 | 22100 | 22100 | 309 |
| 385 | 20231120 | 132500 | 9771904200 | 22100 | 22100 | 22150 | 22100 | 1047 |
| 386 | 20231120 | 132400 | 9748759500 | 22100 | 22100 | 22100 | 22100 | 468 |
| 387 | 20231120 | 132300 | 9738416700 | 22150 | 22150 | 22150 | 22150 | 539 |
| 388 | 20231120 | 132200 | 9726477850 | 22100 | 22150 | 22150 | 22100 | 1664 |
| 389 | 20231120 | 132100 | 9689687350 | 22150 | 22150 | 22200 | 22150 | 1139 |
| 390 | 20231120 | 132000 | 9664420350 | 22150 | 22150 | 22150 | 22150 | 1316 |
| 391 | 20231120 | 131900 | 9635270950 | 22150 | 22150 | 22150 | 22150 | 251 |
| 392 | 20231120 | 131800 | 9629711300 | 22150 | 22100 | 22150 | 22100 | 862 |
| 393 | 20231120 | 131700 | 9610659100 | 22100 | 22100 | 22100 | 22100 | 42 |
| 394 | 20231120 | 131600 | 9609730900 | 22100 | 22150 | 22150 | 22050 | 6000 |
| 395 | 20231120 | 131500 | 9477300600 | 22150 | 22150 | 22150 | 22100 | 611 |
| 396 | 20231120 | 131400 | 9463774950 | 22200 | 22200 | 22200 | 22150 | 793 |
| 397 | 20231120 | 131300 | 9446203300 | 22200 | 22150 | 22200 | 22150 | 1717 |
| 398 | 20231120 | 131200 | 9408163300 | 22150 | 22100 | 22150 | 22100 | 474 |
| 399 | 20231120 | 131100 | 9397667900 | 22100 | 22100 | 22150 | 22100 | 242 |
| 400 | 20231120 | 131000 | 9392318450 | 22100 | 22150 | 22150 | 22100 | 531 |
| 401 | 20231120 | 130900 | 9380576450 | 22150 | 22100 | 22150 | 22100 | 794 |
| 402 | 20231120 | 130800 | 9363026550 | 22100 | 22100 | 22100 | 22100 | 351 |
| 403 | 20231120 | 130700 | 9355269450 | 22050 | 22100 | 22100 | 22050 | 26 |
| 404 | 20231120 | 130600 | 9354695000 | 22100 | 22100 | 22100 | 22050 | 698 |
| 405 | 20231120 | 130500 | 9339269450 | 22100 | 22100 | 22100 | 22050 | 530 |
| 406 | 20231120 | 130400 | 9327559450 | 22100 | 22100 | 22150 | 22100 | 957 |
| 407 | 20231120 | 130300 | 9306409700 | 22100 | 22150 | 22150 | 22100 | 466 |
| 408 | 20231120 | 130200 | 9296111000 | 22150 | 22050 | 22150 | 22050 | 3084 |
| 409 | 20231120 | 130100 | 9227969000 | 22100 | 22050 | 22100 | 22000 | 1249 |
| 410 | 20231120 | 130000 | 9200428250 | 22050 | 22100 | 22100 | 22050 | 4 |
| 411 | 20231120 | 125900 | 9200339900 | 22050 | 22100 | 22100 | 22050 | 205 |
| 412 | 20231120 | 125800 | 9195818100 | 22050 | 22050 | 22050 | 22000 | 181 |
| 413 | 20231120 | 125700 | 9191829850 | 22050 | 22050 | 22100 | 22050 | 472 |
| 414 | 20231120 | 125600 | 9181422050 | 22050 | 21900 | 22050 | 21900 | 556 |
| 415 | 20231120 | 125500 | 9169212900 | 21900 | 22050 | 22050 | 21900 | 6032 |
| 416 | 20231120 | 125400 | 9036683250 | 22050 | 22100 | 22100 | 22050 | 1771 |
| 417 | 20231120 | 125300 | 8997632200 | 22050 | 22050 | 22050 | 22050 | 55 |
| 418 | 20231120 | 125200 | 8996419450 | 22050 | 22100 | 22100 | 22050 | 157 |
| 419 | 20231120 | 125100 | 8992952000 | 22100 | 22100 | 22150 | 22100 | 665 |
| 420 | 20231120 | 125000 | 8978254500 | 22150 | 22100 | 22150 | 22100 | 345 |
| 421 | 20231120 | 124900 | 8970624850 | 22150 | 22100 | 22150 | 22100 | 4430 |
| 422 | 20231120 | 124800 | 8872550450 | 22100 | 22150 | 22150 | 22100 | 219 |
| 423 | 20231120 | 124700 | 8867710500 | 22150 | 22100 | 22150 | 22100 | 106 |
| 424 | 20231120 | 124600 | 8865363900 | 22100 | 22100 | 22150 | 22100 | 1136 |
| 425 | 20231120 | 124500 | 8840250050 | 22150 | 22100 | 22150 | 22100 | 301 |
| 426 | 20231120 | 124400 | 8833592600 | 22100 | 22100 | 22150 | 22050 | 795 |
| 427 | 20231120 | 124300 | 8816022250 | 22100 | 22100 | 22100 | 22000 | 1128 |
| 428 | 20231120 | 124200 | 8791100950 | 22100 | 21900 | 22150 | 21900 | 20810 |
| 429 | 20231120 | 124100 | 8331453150 | 21900 | 21900 | 21900 | 21900 | 228 |
| 430 | 20231120 | 124000 | 8326459950 | 21950 | 21900 | 21950 | 21900 | 413 |
| 431 | 20231120 | 123900 | 8317415150 | 21900 | 21900 | 21900 | 21900 | 10 |
| 432 | 20231120 | 123800 | 8317196150 | 21900 | 21900 | 21900 | 21900 | 145 |
| 433 | 20231120 | 123700 | 8314020650 | 21900 | 21850 | 21900 | 21850 | 5204 |
| 434 | 20231120 | 123600 | 8200053150 | 21850 | 21900 | 21900 | 21800 | 4987 |
| 435 | 20231120 | 123500 | 8090970750 | 21900 | 21950 | 22000 | 21900 | 1251 |
| 436 | 20231120 | 123400 | 8063542150 | 21950 | 21950 | 22000 | 21950 | 2551 |
| 437 | 20231120 | 123300 | 8007542000 | 21950 | 22000 | 22000 | 21950 | 370 |
| 438 | 20231120 | 123200 | 7999419850 | 22000 | 22000 | 22050 | 21950 | 1230 |
| 439 | 20231120 | 123100 | 7972363200 | 21950 | 22000 | 22000 | 21950 | 133 |
| 440 | 20231120 | 123000 | 7969442800 | 22000 | 22000 | 22000 | 22000 | 420 |
| 441 | 20231120 | 122900 | 7960202800 | 22000 | 21950 | 22000 | 21950 | 11 |
| 442 | 20231120 | 122800 | 7959961300 | 22000 | 22000 | 22000 | 21950 | 1205 |
| 443 | 20231120 | 122700 | 7933452400 | 22000 | 22000 | 22000 | 21950 | 632 |
| 444 | 20231120 | 122600 | 7919549600 | 22000 | 22000 | 22000 | 21950 | 509 |
| 445 | 20231120 | 122500 | 7908375100 | 21950 | 22000 | 22000 | 21950 | 3219 |
| 446 | 20231120 | 122400 | 7837582400 | 21950 | 21950 | 22000 | 21950 | 854 |
| 447 | 20231120 | 122300 | 7818836450 | 21950 | 21950 | 21950 | 21950 | 803 |
| 448 | 20231120 | 122200 | 7801210600 | 21950 | 21900 | 22000 | 21900 | 5584 |
| 449 | 20231120 | 122100 | 7678554150 | 21900 | 21850 | 21950 | 21850 | 2199 |
| 450 | 20231120 | 122000 | 7630445100 | 21850 | 21800 | 21850 | 21800 | 1586 |
| 451 | 20231120 | 121900 | 7595843900 | 21850 | 21800 | 21850 | 21800 | 644 |
| 452 | 20231120 | 121800 | 7581798900 | 21800 | 21800 | 21800 | 21750 | 654 |
| 453 | 20231120 | 121700 | 7567544750 | 21800 | 21800 | 21800 | 21750 | 99 |
| 454 | 20231120 | 121600 | 7565386600 | 21800 | 21750 | 21800 | 21750 | 1157 |
| 455 | 20231120 | 121500 | 7540166000 | 21750 | 21750 | 21750 | 21750 | 260 |
| 456 | 20231120 | 121400 | 7534511000 | 21750 | 21750 | 21750 | 21750 | 758 |
| 457 | 20231120 | 121300 | 7518024500 | 21750 | 21700 | 21750 | 21700 | 568 |
| 458 | 20231120 | 121200 | 7505698750 | 21700 | 21750 | 21750 | 21700 | 388 |
| 459 | 20231120 | 121100 | 7497274800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 460 | 20231120 | 121000 | 7497274800 | 21750 | 21700 | 21750 | 21700 | 91 |
| 461 | 20231120 | 120900 | 7495298600 | 21700 | 21750 | 21750 | 21700 | 60 |
| 462 | 20231120 | 120800 | 7493996150 | 21700 | 21700 | 21750 | 21700 | 241 |
| 463 | 20231120 | 120700 | 7488766200 | 21750 | 21750 | 21750 | 21750 | 914 |
| 464 | 20231120 | 120600 | 7468886700 | 21750 | 21750 | 21750 | 21700 | 1362 |
| 465 | 20231120 | 120500 | 7439273200 | 21750 | 21750 | 21750 | 21750 | 630 |
| 466 | 20231120 | 120400 | 7425570700 | 21750 | 21750 | 21750 | 21750 | 1334 |
| 467 | 20231120 | 120300 | 7396556200 | 21800 | 21750 | 21800 | 21750 | 2 |
| 468 | 20231120 | 120200 | 7396512650 | 21750 | 21750 | 21750 | 21750 | 80 |
| 469 | 20231120 | 120100 | 7394772650 | 21800 | 21750 | 21800 | 21750 | 117 |
| 470 | 20231120 | 120000 | 7392222200 | 21800 | 21700 | 21800 | 21700 | 1819 |
| 471 | 20231120 | 115900 | 7352675650 | 21700 | 21700 | 21750 | 21700 | 557 |
| 472 | 20231120 | 115800 | 7340577850 | 21700 | 21700 | 21700 | 21700 | 1013 |
| 473 | 20231120 | 115700 | 7318595750 | 21700 | 21700 | 21700 | 21700 | 2050 |
| 474 | 20231120 | 115600 | 7274110750 | 21700 | 21650 | 21700 | 21650 | 333 |
| 475 | 20231120 | 115500 | 7266901250 | 21600 | 21600 | 21600 | 21600 | 186 |
| 476 | 20231120 | 115400 | 7262883650 | 21550 | 21550 | 21550 | 21550 | 101 |
| 477 | 20231120 | 115300 | 7260707100 | 21550 | 21600 | 21600 | 21550 | 171 |
| 478 | 20231120 | 115200 | 7257020950 | 21600 | 21550 | 21600 | 21550 | 7 |
| 479 | 20231120 | 115100 | 7256869800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 480 | 20231120 | 115000 | 7256869800 | 21550 | 21600 | 21650 | 21550 | 2276 |
| 481 | 20231120 | 114900 | 7207708850 | 21600 | 21600 | 21600 | 21600 | 186 |
| 482 | 20231120 | 114800 | 7203691250 | 21650 | 21650 | 21650 | 21600 | 632 |
| 483 | 20231120 | 114700 | 7190011450 | 21650 | 21650 | 21650 | 21650 | 257 |
| 484 | 20231120 | 114600 | 7184447400 | 21650 | 21650 | 21650 | 21600 | 150 |
| 485 | 20231120 | 114500 | 7181200550 | 21600 | 21650 | 21650 | 21600 | 75 |
| 486 | 20231120 | 114400 | 7179577300 | 21650 | 21600 | 21650 | 21600 | 14 |
| 487 | 20231120 | 114300 | 7179274750 | 21650 | 21600 | 21650 | 21600 | 40 |
| 488 | 20231120 | 114200 | 7178408900 | 21600 | 21600 | 21600 | 21600 | 202 |
| 489 | 20231120 | 114100 | 7174045700 | 21650 | 21600 | 21650 | 21600 | 893 |
| 490 | 20231120 | 114000 | 7154756800 | 21600 | 21600 | 21600 | 21550 | 57 |
| 491 | 20231120 | 113900 | 7153528150 | 21600 | 21550 | 21600 | 21550 | 100 |
| 492 | 20231120 | 113800 | 7151368750 | 21600 | 21600 | 21600 | 21550 | 627 |
| 493 | 20231120 | 113700 | 7137853450 | 21600 | 21600 | 21600 | 21600 | 65 |
| 494 | 20231120 | 113600 | 7136449450 | 21600 | 21600 | 21600 | 21600 | 13 |
| 495 | 20231120 | 113500 | 7136168650 | 21550 | 21550 | 21550 | 21550 | 213 |
| 496 | 20231120 | 113400 | 7131578500 | 21550 | 21500 | 21550 | 21450 | 989 |
| 497 | 20231120 | 113300 | 7110296450 | 21500 | 21500 | 21500 | 21450 | 55 |
| 498 | 20231120 | 113200 | 7109116500 | 21500 | 21500 | 21500 | 21450 | 398 |
| 499 | 20231120 | 113100 | 7100579050 | 21450 | 21400 | 21450 | 21400 | 986 |
| 500 | 20231120 | 113000 | 7079432050 | 21400 | 21450 | 21450 | 21400 | 4219 |
| 501 | 20231120 | 112900 | 6989030350 | 21450 | 21450 | 21450 | 21450 | 3208 |
| 502 | 20231120 | 112800 | 6920218750 | 21450 | 21450 | 21450 | 21450 | 656 |
| 503 | 20231120 | 112700 | 6906147550 | 21450 | 21450 | 21450 | 21450 | 237 |
| 504 | 20231120 | 112600 | 6901063900 | 21500 | 21450 | 21500 | 21450 | 56 |
| 505 | 20231120 | 112500 | 6899862200 | 21500 | 21450 | 21500 | 21450 | 169 |
| 506 | 20231120 | 112400 | 6896231500 | 21450 | 21450 | 21450 | 21450 | 45 |
| 507 | 20231120 | 112300 | 6895266250 | 21500 | 21550 | 21550 | 21500 | 1957 |
| 508 | 20231120 | 112200 | 6853190700 | 21550 | 21550 | 21550 | 21550 | 568 |
| 509 | 20231120 | 112100 | 6840950300 | 21550 | 21550 | 21550 | 21500 | 602 |
| 510 | 20231120 | 112000 | 6828006900 | 21550 | 21550 | 21550 | 21550 | 62 |
| 511 | 20231120 | 111900 | 6826670800 | 21550 | 21500 | 21550 | 21500 | 251 |
| 512 | 20231120 | 111800 | 6821274150 | 21500 | 21550 | 21550 | 21500 | 172 |
| 513 | 20231120 | 111700 | 6817567600 | 21550 | 21550 | 21550 | 21550 | 7 |
| 514 | 20231120 | 111600 | 6817416750 | 21550 | 21550 | 21600 | 21550 | 440 |
| 515 | 20231120 | 111500 | 6807934700 | 21550 | 21550 | 21550 | 21550 | 244 |
| 516 | 20231120 | 111400 | 6802676500 | 21500 | 21550 | 21600 | 21500 | 350 |
| 517 | 20231120 | 111300 | 6795129150 | 21500 | 21550 | 21550 | 21500 | 258 |
| 518 | 20231120 | 111200 | 6789570250 | 21500 | 21500 | 21550 | 21500 | 398 |
| 519 | 20231120 | 111100 | 6781013200 | 21500 | 21500 | 21500 | 21450 | 398 |
| 520 | 20231120 | 111000 | 6772456800 | 21500 | 21500 | 21500 | 21500 | 5 |
| 521 | 20231120 | 110900 | 6772349300 | 21500 | 21550 | 21550 | 21500 | 333 |
| 522 | 20231120 | 110800 | 6765189750 | 21550 | 21500 | 21550 | 21500 | 151 |
| 523 | 20231120 | 110700 | 6761940750 | 21500 | 21450 | 21500 | 21450 | 59 |
| 524 | 20231120 | 110600 | 6760675000 | 21500 | 21450 | 21500 | 21450 | 353 |
| 525 | 20231120 | 110500 | 6753097650 | 21500 | 21500 | 21500 | 21400 | 1178 |
| 526 | 20231120 | 110400 | 6727870900 | 21450 | 21500 | 21500 | 21450 | 1455 |
| 527 | 20231120 | 110300 | 6696621850 | 21500 | 21550 | 21550 | 21500 | 472 |
| 528 | 20231120 | 110200 | 6686467800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 529 | 20231120 | 110100 | 6686467800 | 21500 | 21550 | 21550 | 21500 | 268 |
| 530 | 20231120 | 110000 | 6680693500 | 21500 | 21600 | 21600 | 21500 | 1057 |
| 531 | 20231120 | 105900 | 6657957950 | 21600 | 21550 | 21600 | 21550 | 127 |
| 532 | 20231120 | 105800 | 6655221050 | 21550 | 21550 | 21550 | 21550 | 701 |
| 533 | 20231120 | 105700 | 6640114500 | 21550 | 21550 | 21550 | 21550 | 664 |
| 534 | 20231120 | 105600 | 6625805300 | 21550 | 21600 | 21600 | 21550 | 1030 |
| 535 | 20231120 | 105500 | 6603595600 | 21650 | 21650 | 21650 | 21650 | 18 |
| 536 | 20231120 | 105400 | 6603205900 | 21650 | 21650 | 21650 | 21650 | 7 |
| 537 | 20231120 | 105300 | 6603054350 | 21700 | 21650 | 21700 | 21550 | 2083 |
| 538 | 20231120 | 105200 | 6558100700 | 21700 | 21700 | 21700 | 21700 | 47 |
| 539 | 20231120 | 105100 | 6557080800 | 21750 | 21750 | 21750 | 21700 | 341 |
| 540 | 20231120 | 105000 | 6549666550 | 21750 | 21600 | 21750 | 21550 | 7809 |
| 541 | 20231120 | 104900 | 6380348100 | 21600 | 21550 | 21650 | 21550 | 122 |
| 542 | 20231120 | 104800 | 6377713850 | 21550 | 21650 | 21700 | 21550 | 2786 |
| 543 | 20231120 | 104700 | 6317521400 | 21650 | 21700 | 21700 | 21650 | 384 |
| 544 | 20231120 | 104600 | 6309207700 | 21650 | 21650 | 21650 | 21650 | 1 |
| 545 | 20231120 | 104500 | 6309186050 | 21650 | 21650 | 21700 | 21650 | 430 |
| 546 | 20231120 | 104400 | 6299868100 | 21650 | 21650 | 21700 | 21650 | 27 |
| 547 | 20231120 | 104300 | 6299282300 | 21650 | 21650 | 21650 | 21600 | 332 |
| 548 | 20231120 | 104200 | 6292099050 | 21600 | 21700 | 21700 | 21600 | 1727 |
| 549 | 20231120 | 104100 | 6254710900 | 21700 | 21700 | 21700 | 21700 | 678 |
| 550 | 20231120 | 104000 | 6239998300 | 21700 | 21700 | 21700 | 21650 | 379 |
| 551 | 20231120 | 103900 | 6231777950 | 21700 | 21800 | 21800 | 21700 | 1342 |
| 552 | 20231120 | 103800 | 6202652800 | 21750 | 21750 | 21800 | 21750 | 673 |
| 553 | 20231120 | 103700 | 6188004200 | 21750 | 21750 | 21750 | 21750 | 697 |
| 554 | 20231120 | 103600 | 6172844450 | 21700 | 21700 | 21700 | 21700 | 18 |
| 555 | 20231120 | 103500 | 6172453850 | 21750 | 21650 | 21750 | 21650 | 1477 |
| 556 | 20231120 | 103400 | 6140393700 | 21650 | 21700 | 21700 | 21650 | 238 |
| 557 | 20231120 | 103300 | 6135239750 | 21650 | 21650 | 21650 | 21650 | 155 |
| 558 | 20231120 | 103200 | 6131884000 | 21650 | 21700 | 21700 | 21650 | 98 |
| 559 | 20231120 | 103100 | 6129762200 | 21700 | 21800 | 21800 | 21700 | 1052 |
| 560 | 20231120 | 103000 | 6106928800 | 21800 | 21650 | 21800 | 21650 | 2619 |
| 561 | 20231120 | 102900 | 6050024000 | 21650 | 21700 | 21700 | 21650 | 15 |
| 562 | 20231120 | 102800 | 6049698750 | 21650 | 21650 | 21650 | 21650 | 116 |
| 563 | 20231120 | 102700 | 6047187350 | 21700 | 21650 | 21700 | 21600 | 271 |
| 564 | 20231120 | 102600 | 6041329800 | 21650 | 21650 | 21700 | 21650 | 1107 |
| 565 | 20231120 | 102500 | 6017363200 | 21650 | 21600 | 21650 | 21600 | 1220 |
| 566 | 20231120 | 102400 | 5991007350 | 21650 | 21650 | 21650 | 21650 | 272 |
| 567 | 20231120 | 102300 | 5985118550 | 21650 | 21700 | 21700 | 21650 | 1805 |
| 568 | 20231120 | 102200 | 5946014750 | 21700 | 21650 | 21700 | 21650 | 396 |
| 569 | 20231120 | 102100 | 5937422050 | 21650 | 21700 | 21750 | 21650 | 2474 |
| 570 | 20231120 | 102000 | 5883811550 | 21700 | 21650 | 21750 | 21650 | 701 |
| 571 | 20231120 | 101900 | 5868605200 | 21650 | 21650 | 21700 | 21650 | 814 |
| 572 | 20231120 | 101800 | 5850976950 | 21600 | 21700 | 21700 | 21600 | 2874 |
| 573 | 20231120 | 101700 | 5788751100 | 21650 | 21600 | 21700 | 21600 | 3142 |
| 574 | 20231120 | 101600 | 5720660750 | 21600 | 21450 | 21650 | 21450 | 3792 |
| 575 | 20231120 | 101500 | 5639066800 | 21450 | 21450 | 21450 | 21400 | 266 |
| 576 | 20231120 | 101400 | 5633370800 | 21400 | 21400 | 21400 | 21400 | 1982 |
| 577 | 20231120 | 101300 | 5590956000 | 21350 | 21300 | 21400 | 21300 | 144 |
| 578 | 20231120 | 101200 | 5587882350 | 21350 | 21250 | 21350 | 21250 | 2600 |
| 579 | 20231120 | 101100 | 5532517850 | 21300 | 21300 | 21300 | 21250 | 1074 |
| 580 | 20231120 | 101000 | 5509656500 | 21300 | 21350 | 21350 | 21300 | 971 |
| 581 | 20231120 | 100900 | 5488932400 | 21350 | 21350 | 21350 | 21300 | 1561 |
| 582 | 20231120 | 100800 | 5455661900 | 21350 | 21350 | 21350 | 21350 | 242 |
| 583 | 20231120 | 100700 | 5450495200 | 21350 | 21350 | 21350 | 21350 | 239 |
| 584 | 20231120 | 100600 | 5445392550 | 21350 | 21350 | 21400 | 21300 | 724 |
| 585 | 20231120 | 100500 | 5429935900 | 21350 | 21350 | 21400 | 21300 | 1447 |
| 586 | 20231120 | 100400 | 5399040350 | 21350 | 21300 | 21350 | 21300 | 4428 |
| 587 | 20231120 | 100300 | 5304694500 | 21300 | 21250 | 21300 | 21250 | 835 |
| 588 | 20231120 | 100200 | 5286936650 | 21300 | 21250 | 21300 | 21250 | 126 |
| 589 | 20231120 | 100100 | 5284254100 | 21250 | 21300 | 21300 | 21250 | 2093 |
| 590 | 20231120 | 100000 | 5239774850 | 21300 | 21300 | 21300 | 21250 | 270 |
| 591 | 20231120 | 095900 | 5234024050 | 21300 | 21300 | 21300 | 21250 | 1420 |
| 592 | 20231120 | 095800 | 5203803500 | 21300 | 21250 | 21300 | 21200 | 3292 |
| 593 | 20231120 | 095700 | 5133731850 | 21250 | 21200 | 21250 | 21200 | 3848 |
| 594 | 20231120 | 095600 | 5052094500 | 21200 | 21200 | 21250 | 21150 | 2158 |
| 595 | 20231120 | 095500 | 5006351750 | 21200 | 21100 | 21200 | 21050 | 1749 |
| 596 | 20231120 | 095400 | 4969368100 | 21100 | 20950 | 21150 | 20950 | 3780 |
| 597 | 20231120 | 095300 | 4889933750 | 20950 | 21100 | 21200 | 20900 | 15722 |
| 598 | 20231120 | 095200 | 4559444550 | 21100 | 21350 | 21350 | 21100 | 15319 |
| 599 | 20231120 | 095100 | 4234693650 | 21350 | 21450 | 21450 | 21300 | 8967 |
| 600 | 20231120 | 095000 | 4043304400 | 21350 | 21400 | 21450 | 21350 | 1163 |
| 601 | 20231120 | 094900 | 4018395900 | 21450 | 21400 | 21450 | 21400 | 1092 |
| 602 | 20231120 | 094800 | 3995025500 | 21400 | 21450 | 21450 | 21350 | 3731 |
| 603 | 20231120 | 094700 | 3915153400 | 21450 | 21450 | 21450 | 21400 | 72 |
| 604 | 20231120 | 094600 | 3913610000 | 21450 | 21450 | 21450 | 21400 | 614 |
| 605 | 20231120 | 094500 | 3900445250 | 21450 | 21450 | 21500 | 21400 | 726 |
| 606 | 20231120 | 094400 | 3884883900 | 21450 | 21500 | 21550 | 21450 | 1806 |
| 607 | 20231120 | 094300 | 3846087650 | 21500 | 21450 | 21500 | 21450 | 335 |
| 608 | 20231120 | 094200 | 3838900900 | 21450 | 21400 | 21450 | 21350 | 1493 |
| 609 | 20231120 | 094100 | 3806969400 | 21450 | 21450 | 21450 | 21350 | 722 |
| 610 | 20231120 | 094000 | 3791548600 | 21350 | 21400 | 21450 | 21300 | 3196 |
| 611 | 20231120 | 093900 | 3723273050 | 21400 | 21400 | 21450 | 21350 | 777 |
| 612 | 20231120 | 093800 | 3706654100 | 21350 | 21400 | 21450 | 21350 | 1728 |
| 613 | 20231120 | 093700 | 3669741450 | 21400 | 21400 | 21400 | 21350 | 1749 |
| 614 | 20231120 | 093600 | 3632364600 | 21400 | 21400 | 21450 | 21350 | 2069 |
| 615 | 20231120 | 093500 | 3588086500 | 21450 | 21350 | 21450 | 21300 | 1165 |
| 616 | 20231120 | 093400 | 3563177400 | 21300 | 21450 | 21450 | 21300 | 4313 |
| 617 | 20231120 | 093300 | 3470995150 | 21400 | 21450 | 21500 | 21350 | 1435 |
| 618 | 20231120 | 093200 | 3440263350 | 21450 | 21500 | 21500 | 21350 | 2028 |
| 619 | 20231120 | 093100 | 3396822250 | 21500 | 21250 | 21500 | 21250 | 5787 |
| 620 | 20231120 | 093000 | 3273390700 | 21300 | 21250 | 21350 | 21150 | 8799 |
| 621 | 20231120 | 092900 | 3086067050 | 21350 | 21500 | 21500 | 21250 | 8348 |
| 622 | 20231120 | 092800 | 2907652700 | 21500 | 21600 | 21650 | 21450 | 12366 |
| 623 | 20231120 | 092700 | 2641258050 | 21600 | 21650 | 21650 | 21600 | 742 |
| 624 | 20231120 | 092600 | 2625205100 | 21650 | 21700 | 21700 | 21650 | 1497 |
| 625 | 20231120 | 092500 | 2592776750 | 21700 | 21650 | 21700 | 21600 | 1243 |
| 626 | 20231120 | 092400 | 2565856600 | 21650 | 21700 | 21700 | 21650 | 2351 |
| 627 | 20231120 | 092300 | 2514889800 | 21750 | 21800 | 21800 | 21750 | 1377 |
| 628 | 20231120 | 092200 | 2484928150 | 21800 | 21800 | 21850 | 21750 | 1216 |
| 629 | 20231120 | 092100 | 2458433250 | 21750 | 21650 | 21750 | 21650 | 2749 |
| 630 | 20231120 | 092000 | 2398780050 | 21600 | 21600 | 21600 | 21550 | 1362 |
| 631 | 20231120 | 091900 | 2369378350 | 21600 | 21600 | 21700 | 21550 | 3836 |
| 632 | 20231120 | 091800 | 2286650100 | 21600 | 21700 | 21700 | 21500 | 7054 |
| 633 | 20231120 | 091700 | 2134312150 | 21700 | 21800 | 21800 | 21700 | 6340 |
| 634 | 20231120 | 091600 | 1996356650 | 21800 | 21850 | 21950 | 21800 | 1981 |
| 635 | 20231120 | 091500 | 1953094300 | 21850 | 21950 | 21950 | 21750 | 1383 |
| 636 | 20231120 | 091400 | 1922949050 | 21800 | 21900 | 21900 | 21800 | 4269 |
| 637 | 20231120 | 091300 | 1829776750 | 21850 | 22000 | 22000 | 21850 | 1628 |
| 638 | 20231120 | 091200 | 1794162850 | 21900 | 21900 | 22000 | 21850 | 2165 |
| 639 | 20231120 | 091100 | 1746723150 | 21950 | 21950 | 22000 | 21900 | 2790 |
| 640 | 20231120 | 091000 | 1685519750 | 22000 | 22050 | 22050 | 21950 | 10551 |
| 641 | 20231120 | 090900 | 1453433100 | 22050 | 22050 | 22150 | 22050 | 3584 |
| 642 | 20231120 | 090800 | 1374378150 | 22100 | 22150 | 22200 | 22050 | 6664 |
| 643 | 20231120 | 090700 | 1227085000 | 22150 | 22150 | 22200 | 22050 | 4869 |
| 644 | 20231120 | 090600 | 1119464850 | 22200 | 22100 | 22250 | 22050 | 3834 |
| 645 | 20231120 | 090500 | 1034653450 | 22100 | 22100 | 22150 | 22000 | 7445 |
| 646 | 20231120 | 090400 | 870665400 | 22150 | 22150 | 22200 | 22100 | 5086 |
| 647 | 20231120 | 090300 | 758205950 | 22200 | 22300 | 22300 | 22100 | 2936 |
| 648 | 20231120 | 090200 | 693023400 | 22300 | 22350 | 22450 | 22250 | 8948 |
| 649 | 20231120 | 090100 | 493069400 | 22350 | 22450 | 22500 | 22350 | 6374 |
| 650 | 20231120 | 090000 | 350134700 | 22450 | 22500 | 22500 | 22100 | 15286 |