35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 194700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 3 | 20231123 | 194600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20231123 | 194500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20231123 | 194400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20231123 | 194300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20231123 | 194200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20231123 | 194100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20231123 | 194000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20231123 | 193900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20231123 | 193800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20231123 | 193700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20231123 | 193600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20231123 | 193500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20231123 | 193400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20231123 | 193300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20231123 | 193200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20231123 | 193100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20231123 | 193000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20231123 | 192900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20231123 | 192800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20231123 | 192700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20231123 | 192600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20231123 | 192500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20231123 | 192400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20231123 | 192300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20231123 | 192200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20231123 | 192100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20231123 | 192000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20231123 | 191900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20231123 | 191800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20231123 | 191700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 33 | 20231123 | 191600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20231123 | 191500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20231123 | 191400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20231123 | 191300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20231123 | 191200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20231123 | 191100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20231123 | 191000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20231123 | 190900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20231123 | 190800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20231123 | 190700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20231123 | 190600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20231123 | 190500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20231123 | 190400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20231123 | 190300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20231123 | 190200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20231123 | 190100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20231123 | 190000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20231123 | 185900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20231123 | 185800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20231123 | 185700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20231123 | 185600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20231123 | 185500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20231123 | 185400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20231123 | 185300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20231123 | 185200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20231123 | 185100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20231123 | 185000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20231123 | 184900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20231123 | 184800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20231123 | 184700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 63 | 20231123 | 184600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20231123 | 184500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20231123 | 184400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20231123 | 184300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20231123 | 184200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20231123 | 184100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20231123 | 184000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20231123 | 183900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20231123 | 183800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20231123 | 183700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20231123 | 183600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20231123 | 183500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20231123 | 183400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20231123 | 183300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20231123 | 183200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20231123 | 183100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20231123 | 183000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20231123 | 182900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20231123 | 182800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20231123 | 182700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20231123 | 182600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20231123 | 182500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20231123 | 182400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20231123 | 182300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20231123 | 182200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20231123 | 182100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20231123 | 182000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20231123 | 181900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20231123 | 181800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20231123 | 181700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 93 | 20231123 | 181600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20231123 | 181500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20231123 | 181400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20231123 | 181300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20231123 | 181200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20231123 | 181100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20231123 | 181000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20231123 | 180900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20231123 | 180800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20231123 | 180700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20231123 | 180600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20231123 | 180500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20231123 | 180400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20231123 | 180300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20231123 | 180200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20231123 | 180100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20231123 | 180000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20231123 | 175900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20231123 | 175800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20231123 | 175700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20231123 | 175600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20231123 | 175500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20231123 | 175400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20231123 | 175300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20231123 | 175200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20231123 | 175100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20231123 | 175000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20231123 | 174900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20231123 | 174800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20231123 | 174700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 123 | 20231123 | 174600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20231123 | 174500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20231123 | 174400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20231123 | 174300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20231123 | 174200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20231123 | 174100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20231123 | 174000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20231123 | 173900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20231123 | 173800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20231123 | 173700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20231123 | 173600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20231123 | 173500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20231123 | 173400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20231123 | 173300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20231123 | 173200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20231123 | 173100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20231123 | 173000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20231123 | 172900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20231123 | 172800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20231123 | 172700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20231123 | 172600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20231123 | 172500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20231123 | 172400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20231123 | 172300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20231123 | 172200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20231123 | 172100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20231123 | 172000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20231123 | 171900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20231123 | 171800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20231123 | 171700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 153 | 20231123 | 171600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20231123 | 171500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20231123 | 171400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20231123 | 171300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20231123 | 171200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20231123 | 171100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20231123 | 171000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20231123 | 170900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20231123 | 170800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20231123 | 170700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20231123 | 170600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20231123 | 170500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20231123 | 170400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20231123 | 170300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20231123 | 170200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20231123 | 170100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20231123 | 170000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20231123 | 165900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20231123 | 165800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20231123 | 165700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20231123 | 165600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20231123 | 165500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20231123 | 165400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20231123 | 165300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20231123 | 165200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20231123 | 165100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20231123 | 165000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20231123 | 164900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20231123 | 164800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20231123 | 164700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 183 | 20231123 | 164600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20231123 | 164500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20231123 | 164400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20231123 | 164300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20231123 | 164200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20231123 | 164100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20231123 | 164000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20231123 | 163900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20231123 | 163800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20231123 | 163700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20231123 | 163600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20231123 | 163500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20231123 | 163400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20231123 | 163300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20231123 | 163200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20231123 | 163100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20231123 | 163000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20231123 | 162900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20231123 | 162800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20231123 | 162700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20231123 | 162600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20231123 | 162500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20231123 | 162400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20231123 | 162300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20231123 | 162200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20231123 | 162100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20231123 | 162000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20231123 | 161900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20231123 | 161800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20231123 | 161700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 213 | 20231123 | 161600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20231123 | 161500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20231123 | 161400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20231123 | 161300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20231123 | 161200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20231123 | 161100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20231123 | 161000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20231123 | 160900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20231123 | 160800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20231123 | 160700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20231123 | 160600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20231123 | 160500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20231123 | 160400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20231123 | 160300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20231123 | 160200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20231123 | 160100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20231123 | 160000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20231123 | 155900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20231123 | 155800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20231123 | 155700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20231123 | 155600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20231123 | 155500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20231123 | 155400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20231123 | 155300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20231123 | 155200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20231123 | 155100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20231123 | 155000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20231123 | 154900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20231123 | 154800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20231123 | 154700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 243 | 20231123 | 154600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20231123 | 154500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20231123 | 154400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20231123 | 154300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20231123 | 154200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20231123 | 154100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20231123 | 154000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 250 | 20231123 | 153900 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 251 | 20231123 | 153800 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 252 | 20231123 | 153700 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 253 | 20231123 | 153600 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 254 | 20231123 | 153500 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 255 | 20231123 | 153400 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 256 | 20231123 | 153300 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 257 | 20231123 | 153200 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 258 | 20231123 | 153100 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 259 | 20231123 | 153000 | 8384185050 | 20600 | 20600 | 20600 | 20600 | 4677 |
| 260 | 20231123 | 152900 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 261 | 20231123 | 152800 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 262 | 20231123 | 152700 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 263 | 20231123 | 152600 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 264 | 20231123 | 152500 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 265 | 20231123 | 152400 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 266 | 20231123 | 152300 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 267 | 20231123 | 152200 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 268 | 20231123 | 152100 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 269 | 20231123 | 152000 | 8287838850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 270 | 20231123 | 151900 | 8287838850 | 20600 | 20600 | 20600 | 20550 | 935 |
| 271 | 20231123 | 151800 | 8268607650 | 20600 | 20600 | 20600 | 20550 | 1414 |
| 272 | 20231123 | 151700 | 8239519250 | 20600 | 20600 | 20600 | 20500 | 837 |
| 273 | 20231123 | 151600 | 8222345000 | 20550 | 20550 | 20600 | 20500 | 1785 |
| 274 | 20231123 | 151500 | 8185676750 | 20550 | 20550 | 20600 | 20500 | 3776 |
| 275 | 20231123 | 151400 | 8108135000 | 20600 | 20550 | 20600 | 20550 | 1199 |
| 276 | 20231123 | 151300 | 8083492150 | 20550 | 20550 | 20600 | 20550 | 1002 |
| 277 | 20231123 | 151200 | 8062897550 | 20550 | 20550 | 20600 | 20500 | 1623 |
| 278 | 20231123 | 151100 | 8029549900 | 20550 | 20550 | 20600 | 20550 | 2419 |
| 279 | 20231123 | 151000 | 7979830400 | 20550 | 20500 | 20600 | 20500 | 2458 |
| 280 | 20231123 | 150900 | 7929249400 | 20500 | 20600 | 20600 | 20500 | 1636 |
| 281 | 20231123 | 150800 | 7895659050 | 20500 | 20550 | 20600 | 20500 | 1362 |
| 282 | 20231123 | 150700 | 7867678850 | 20500 | 20600 | 20600 | 20500 | 1247 |
| 283 | 20231123 | 150600 | 7842065300 | 20550 | 20550 | 20600 | 20550 | 977 |
| 284 | 20231123 | 150500 | 7821984100 | 20550 | 20550 | 20600 | 20500 | 2568 |
| 285 | 20231123 | 150400 | 7769253600 | 20550 | 20550 | 20600 | 20500 | 2831 |
| 286 | 20231123 | 150300 | 7711091950 | 20550 | 20600 | 20600 | 20550 | 1702 |
| 287 | 20231123 | 150200 | 7676087150 | 20600 | 20550 | 20600 | 20550 | 3411 |
| 288 | 20231123 | 150100 | 7605977750 | 20550 | 20600 | 20600 | 20550 | 1000 |
| 289 | 20231123 | 150000 | 7585420900 | 20550 | 20550 | 20650 | 20550 | 1895 |
| 290 | 20231123 | 145900 | 7546431200 | 20600 | 20600 | 20650 | 20550 | 2778 |
| 291 | 20231123 | 145800 | 7489212600 | 20600 | 20600 | 20700 | 20600 | 2089 |
| 292 | 20231123 | 145700 | 7446160250 | 20650 | 20600 | 20650 | 20600 | 1114 |
| 293 | 20231123 | 145600 | 7423205350 | 20600 | 20600 | 20650 | 20600 | 1308 |
| 294 | 20231123 | 145500 | 7396259650 | 20600 | 20650 | 20700 | 20600 | 1123 |
| 295 | 20231123 | 145400 | 7373111300 | 20650 | 20650 | 20700 | 20650 | 993 |
| 296 | 20231123 | 145300 | 7352600350 | 20700 | 20650 | 20700 | 20600 | 1580 |
| 297 | 20231123 | 145200 | 7319995850 | 20650 | 20650 | 20700 | 20650 | 1143 |
| 298 | 20231123 | 145100 | 7296389850 | 20650 | 20600 | 20700 | 20600 | 1353 |
| 299 | 20231123 | 145000 | 7268491050 | 20600 | 20650 | 20650 | 20600 | 1475 |
| 300 | 20231123 | 144900 | 7238084300 | 20600 | 20650 | 20700 | 20600 | 1185 |
| 301 | 20231123 | 144800 | 7213658100 | 20600 | 20700 | 20700 | 20600 | 1177 |
| 302 | 20231123 | 144700 | 7189356500 | 20700 | 20650 | 20700 | 20650 | 1731 |
| 303 | 20231123 | 144600 | 7153604750 | 20650 | 20700 | 20700 | 20650 | 1348 |
| 304 | 20231123 | 144500 | 7125752300 | 20650 | 20650 | 20700 | 20650 | 1803 |
| 305 | 20231123 | 144400 | 7088514150 | 20650 | 20700 | 20700 | 20650 | 1504 |
| 306 | 20231123 | 144300 | 7057442750 | 20700 | 20650 | 20700 | 20650 | 1909 |
| 307 | 20231123 | 144200 | 7018001900 | 20700 | 20700 | 20750 | 20650 | 5298 |
| 308 | 20231123 | 144100 | 6908336500 | 20700 | 20750 | 20750 | 20700 | 532 |
| 309 | 20231123 | 144000 | 6897310150 | 20750 | 20750 | 20800 | 20700 | 419 |
| 310 | 20231123 | 143900 | 6888615700 | 20800 | 20750 | 20800 | 20750 | 446 |
| 311 | 20231123 | 143800 | 6879357550 | 20750 | 20800 | 20800 | 20750 | 218 |
| 312 | 20231123 | 143700 | 6874825550 | 20750 | 20800 | 20800 | 20750 | 255 |
| 313 | 20231123 | 143600 | 6869532300 | 20800 | 20750 | 20800 | 20750 | 893 |
| 314 | 20231123 | 143500 | 6850969700 | 20800 | 20800 | 20800 | 20750 | 347 |
| 315 | 20231123 | 143400 | 6843762950 | 20800 | 20750 | 20800 | 20750 | 397 |
| 316 | 20231123 | 143300 | 6835521650 | 20800 | 20800 | 20800 | 20750 | 1029 |
| 317 | 20231123 | 143200 | 6814120900 | 20800 | 20750 | 20800 | 20750 | 477 |
| 318 | 20231123 | 143100 | 6804217150 | 20800 | 20800 | 20800 | 20750 | 289 |
| 319 | 20231123 | 143000 | 6798214300 | 20750 | 20750 | 20800 | 20750 | 591 |
| 320 | 20231123 | 142900 | 6785942700 | 20750 | 20750 | 20800 | 20750 | 339 |
| 321 | 20231123 | 142800 | 6778903450 | 20750 | 20800 | 20800 | 20750 | 964 |
| 322 | 20231123 | 142700 | 6758899350 | 20800 | 20800 | 20800 | 20750 | 355 |
| 323 | 20231123 | 142600 | 6751526000 | 20800 | 20800 | 20800 | 20750 | 234 |
| 324 | 20231123 | 142500 | 6746664550 | 20750 | 20750 | 20800 | 20750 | 471 |
| 325 | 20231123 | 142400 | 6736889050 | 20750 | 20750 | 20800 | 20750 | 386 |
| 326 | 20231123 | 142300 | 6728870450 | 20750 | 20800 | 20800 | 20750 | 331 |
| 327 | 20231123 | 142200 | 6721994800 | 20750 | 20800 | 20800 | 20750 | 393 |
| 328 | 20231123 | 142100 | 6713831050 | 20800 | 20800 | 20850 | 20800 | 1858 |
| 329 | 20231123 | 142000 | 6675182850 | 20800 | 20800 | 20850 | 20800 | 552 |
| 330 | 20231123 | 141900 | 6663696600 | 20850 | 20850 | 20900 | 20800 | 498 |
| 331 | 20231123 | 141800 | 6653325000 | 20850 | 20800 | 20850 | 20800 | 326 |
| 332 | 20231123 | 141700 | 6646543350 | 20800 | 20850 | 20900 | 20800 | 464 |
| 333 | 20231123 | 141600 | 6636877850 | 20800 | 20800 | 20850 | 20800 | 573 |
| 334 | 20231123 | 141500 | 6624955950 | 20850 | 20850 | 20900 | 20800 | 955 |
| 335 | 20231123 | 141400 | 6605055100 | 20800 | 20800 | 20900 | 20800 | 414 |
| 336 | 20231123 | 141300 | 6596430400 | 20800 | 20850 | 20900 | 20800 | 1438 |
| 337 | 20231123 | 141200 | 6566459100 | 20850 | 20850 | 20900 | 20850 | 2182 |
| 338 | 20231123 | 141100 | 6520958700 | 20850 | 20850 | 20900 | 20850 | 422 |
| 339 | 20231123 | 141000 | 6512156650 | 20900 | 20850 | 20900 | 20850 | 567 |
| 340 | 20231123 | 140900 | 6500329850 | 20900 | 20850 | 20900 | 20850 | 1317 |
| 341 | 20231123 | 140800 | 6472869200 | 20900 | 20850 | 20900 | 20850 | 1069 |
| 342 | 20231123 | 140700 | 6450574300 | 20850 | 20850 | 20900 | 20850 | 1747 |
| 343 | 20231123 | 140600 | 6414147900 | 20900 | 20800 | 20900 | 20800 | 648 |
| 344 | 20231123 | 140500 | 6400636400 | 20800 | 20800 | 20850 | 20750 | 525 |
| 345 | 20231123 | 140400 | 6389715400 | 20800 | 20800 | 20800 | 20750 | 404 |
| 346 | 20231123 | 140300 | 6381313450 | 20750 | 20800 | 20800 | 20750 | 230 |
| 347 | 20231123 | 140200 | 6376535850 | 20800 | 20800 | 20800 | 20750 | 1261 |
| 348 | 20231123 | 140100 | 6350311700 | 20800 | 20750 | 20800 | 20750 | 940 |
| 349 | 20231123 | 140000 | 6330765550 | 20800 | 20800 | 20800 | 20750 | 318 |
| 350 | 20231123 | 135900 | 6324161500 | 20800 | 20800 | 20800 | 20750 | 118 |
| 351 | 20231123 | 135800 | 6321708350 | 20750 | 20750 | 20800 | 20750 | 509 |
| 352 | 20231123 | 135700 | 6311141900 | 20750 | 20800 | 20800 | 20750 | 137 |
| 353 | 20231123 | 135600 | 6308292350 | 20800 | 20800 | 20800 | 20750 | 256 |
| 354 | 20231123 | 135500 | 6302973500 | 20750 | 20750 | 20800 | 20750 | 264 |
| 355 | 20231123 | 135400 | 6297488250 | 20750 | 20750 | 20800 | 20750 | 168 |
| 356 | 20231123 | 135300 | 6294000350 | 20800 | 20800 | 20800 | 20750 | 2724 |
| 357 | 20231123 | 135200 | 6237472100 | 20800 | 20800 | 20800 | 20750 | 119 |
| 358 | 20231123 | 135100 | 6234997000 | 20750 | 20750 | 20800 | 20750 | 417 |
| 359 | 20231123 | 135000 | 6226334000 | 20750 | 20750 | 20800 | 20750 | 115 |
| 360 | 20231123 | 134900 | 6223945050 | 20750 | 20750 | 20800 | 20750 | 464 |
| 361 | 20231123 | 134800 | 6214304450 | 20750 | 20800 | 20850 | 20750 | 809 |
| 362 | 20231123 | 134700 | 6197493000 | 20800 | 20800 | 20850 | 20800 | 735 |
| 363 | 20231123 | 134600 | 6182201650 | 20850 | 20850 | 20850 | 20800 | 810 |
| 364 | 20231123 | 134500 | 6165347950 | 20800 | 20750 | 20850 | 20750 | 433 |
| 365 | 20231123 | 134400 | 6156339800 | 20800 | 20750 | 20850 | 20750 | 1003 |
| 366 | 20231123 | 134300 | 6135473950 | 20750 | 20750 | 20800 | 20750 | 187 |
| 367 | 20231123 | 134200 | 6131591500 | 20800 | 20800 | 20800 | 20750 | 263 |
| 368 | 20231123 | 134100 | 6126131200 | 20750 | 20750 | 20850 | 20750 | 735 |
| 369 | 20231123 | 134000 | 6110843700 | 20800 | 20800 | 20850 | 20750 | 339 |
| 370 | 20231123 | 133900 | 6103795250 | 20850 | 20800 | 20850 | 20750 | 467 |
| 371 | 20231123 | 133800 | 6094083500 | 20750 | 20800 | 20800 | 20750 | 322 |
| 372 | 20231123 | 133700 | 6087395650 | 20750 | 20750 | 20850 | 20750 | 433 |
| 373 | 20231123 | 133600 | 6078400100 | 20800 | 20800 | 20850 | 20800 | 329 |
| 374 | 20231123 | 133500 | 6071553800 | 20750 | 20800 | 20850 | 20750 | 1112 |
| 375 | 20231123 | 133400 | 6048429200 | 20800 | 20850 | 20850 | 20800 | 884 |
| 376 | 20231123 | 133300 | 6030033850 | 20850 | 20800 | 20850 | 20750 | 3097 |
| 377 | 20231123 | 133200 | 5965607000 | 20800 | 20850 | 20850 | 20800 | 449 |
| 378 | 20231123 | 133100 | 5956261800 | 20800 | 20800 | 20850 | 20800 | 117 |
| 379 | 20231123 | 133000 | 5953825200 | 20800 | 20850 | 20850 | 20800 | 882 |
| 380 | 20231123 | 132900 | 5935458150 | 20850 | 20800 | 20850 | 20800 | 1336 |
| 381 | 20231123 | 132800 | 5907666550 | 20800 | 20800 | 20900 | 20800 | 570 |
| 382 | 20231123 | 132700 | 5895781550 | 20850 | 20800 | 20850 | 20750 | 1043 |
| 383 | 20231123 | 132600 | 5874052900 | 20750 | 20850 | 20850 | 20750 | 370 |
| 384 | 20231123 | 132500 | 5866350500 | 20800 | 20800 | 20850 | 20800 | 1443 |
| 385 | 20231123 | 132400 | 5836326850 | 20850 | 20800 | 20850 | 20800 | 213 |
| 386 | 20231123 | 132300 | 5831892850 | 20800 | 20800 | 20850 | 20750 | 867 |
| 387 | 20231123 | 132200 | 5813858600 | 20800 | 20800 | 20800 | 20750 | 471 |
| 388 | 20231123 | 132100 | 5804062950 | 20800 | 20850 | 20850 | 20750 | 263 |
| 389 | 20231123 | 132000 | 5798596800 | 20850 | 20800 | 20850 | 20750 | 1431 |
| 390 | 20231123 | 131900 | 5768831800 | 20800 | 20800 | 20800 | 20750 | 172 |
| 391 | 20231123 | 131800 | 5765257950 | 20750 | 20750 | 20800 | 20750 | 304 |
| 392 | 20231123 | 131700 | 5758945600 | 20800 | 20750 | 20800 | 20750 | 185 |
| 393 | 20231123 | 131600 | 5755098950 | 20800 | 20750 | 20800 | 20750 | 256 |
| 394 | 20231123 | 131500 | 5749783250 | 20750 | 20800 | 20850 | 20750 | 981 |
| 395 | 20231123 | 131400 | 5729377200 | 20850 | 20800 | 20850 | 20800 | 408 |
| 396 | 20231123 | 131300 | 5720886750 | 20800 | 20850 | 20850 | 20800 | 258 |
| 397 | 20231123 | 131200 | 5715516050 | 20850 | 20800 | 20850 | 20750 | 5514 |
| 398 | 20231123 | 131100 | 5600806500 | 20800 | 20750 | 20800 | 20750 | 317 |
| 399 | 20231123 | 131000 | 5594223250 | 20750 | 20750 | 20750 | 20750 | 18 |
| 400 | 20231123 | 130900 | 5593849750 | 20750 | 20700 | 20750 | 20700 | 801 |
| 401 | 20231123 | 130800 | 5577239800 | 20750 | 20750 | 20750 | 20700 | 856 |
| 402 | 20231123 | 130700 | 5559478950 | 20750 | 20700 | 20750 | 20700 | 142 |
| 403 | 20231123 | 130600 | 5556538350 | 20700 | 20700 | 20750 | 20700 | 318 |
| 404 | 20231123 | 130500 | 5549945650 | 20750 | 20700 | 20750 | 20700 | 472 |
| 405 | 20231123 | 130400 | 5540174600 | 20700 | 20700 | 20750 | 20700 | 285 |
| 406 | 20231123 | 130300 | 5534271450 | 20700 | 20700 | 20700 | 20700 | 1122 |
| 407 | 20231123 | 130200 | 5511046050 | 20700 | 20700 | 20700 | 20650 | 871 |
| 408 | 20231123 | 130100 | 5493016400 | 20700 | 20750 | 20750 | 20700 | 4386 |
| 409 | 20231123 | 130000 | 5402220650 | 20750 | 20750 | 20750 | 20700 | 247 |
| 410 | 20231123 | 125900 | 5397106750 | 20750 | 20750 | 20800 | 20700 | 6736 |
| 411 | 20231123 | 125800 | 5257339650 | 20750 | 20800 | 20800 | 20750 | 26 |
| 412 | 20231123 | 125700 | 5256800050 | 20750 | 20750 | 20800 | 20750 | 236 |
| 413 | 20231123 | 125600 | 5251901650 | 20750 | 20750 | 20750 | 20750 | 145 |
| 414 | 20231123 | 125500 | 5248892900 | 20800 | 20750 | 20800 | 20750 | 222 |
| 415 | 20231123 | 125400 | 5244285150 | 20750 | 20800 | 20800 | 20750 | 64 |
| 416 | 20231123 | 125300 | 5242955350 | 20750 | 20800 | 20800 | 20750 | 239 |
| 417 | 20231123 | 125200 | 5237990050 | 20800 | 20800 | 20800 | 20750 | 138 |
| 418 | 20231123 | 125100 | 5235125400 | 20750 | 20750 | 20800 | 20750 | 41 |
| 419 | 20231123 | 125000 | 5234274350 | 20750 | 20750 | 20800 | 20750 | 206 |
| 420 | 20231123 | 124900 | 5229998750 | 20750 | 20750 | 20800 | 20750 | 90 |
| 421 | 20231123 | 124800 | 5228128500 | 20800 | 20750 | 20800 | 20750 | 516 |
| 422 | 20231123 | 124700 | 5217420750 | 20750 | 20800 | 20800 | 20750 | 43 |
| 423 | 20231123 | 124600 | 5216527700 | 20750 | 20750 | 20750 | 20750 | 117 |
| 424 | 20231123 | 124500 | 5214099950 | 20750 | 20750 | 20800 | 20750 | 1212 |
| 425 | 20231123 | 124400 | 5188897300 | 20750 | 20750 | 20750 | 20750 | 22 |
| 426 | 20231123 | 124300 | 5188440800 | 20750 | 20800 | 20800 | 20750 | 1384 |
| 427 | 20231123 | 124200 | 5159663950 | 20800 | 20800 | 20850 | 20800 | 111 |
| 428 | 20231123 | 124100 | 5157355100 | 20800 | 20800 | 20800 | 20750 | 438 |
| 429 | 20231123 | 124000 | 5148245900 | 20800 | 20800 | 20800 | 20750 | 639 |
| 430 | 20231123 | 123900 | 5134960550 | 20800 | 20800 | 20800 | 20750 | 345 |
| 431 | 20231123 | 123800 | 5127789100 | 20800 | 20800 | 20800 | 20750 | 420 |
| 432 | 20231123 | 123700 | 5119060350 | 20750 | 20800 | 20800 | 20750 | 136 |
| 433 | 20231123 | 123600 | 5116232900 | 20800 | 20800 | 20800 | 20750 | 1290 |
| 434 | 20231123 | 123500 | 5089420950 | 20800 | 20800 | 20800 | 20750 | 173 |
| 435 | 20231123 | 123400 | 5085823750 | 20750 | 20800 | 20800 | 20750 | 138 |
| 436 | 20231123 | 123300 | 5082959900 | 20800 | 20800 | 20850 | 20750 | 262 |
| 437 | 20231123 | 123200 | 5077515350 | 20800 | 20800 | 20800 | 20800 | 251 |
| 438 | 20231123 | 123100 | 5072294550 | 20800 | 20800 | 20800 | 20750 | 427 |
| 439 | 20231123 | 123000 | 5063418700 | 20800 | 20800 | 20800 | 20750 | 259 |
| 440 | 20231123 | 122900 | 5058032750 | 20750 | 20800 | 20800 | 20750 | 210 |
| 441 | 20231123 | 122800 | 5053673900 | 20750 | 20800 | 20850 | 20750 | 147 |
| 442 | 20231123 | 122700 | 5050616700 | 20800 | 20800 | 20800 | 20800 | 307 |
| 443 | 20231123 | 122600 | 5044231100 | 20800 | 20800 | 20800 | 20800 | 728 |
| 444 | 20231123 | 122500 | 5029088700 | 20800 | 20750 | 20800 | 20750 | 446 |
| 445 | 20231123 | 122400 | 5019818750 | 20800 | 20800 | 20800 | 20750 | 571 |
| 446 | 20231123 | 122300 | 5007942450 | 20800 | 20750 | 20800 | 20750 | 377 |
| 447 | 20231123 | 122200 | 5000105400 | 20800 | 20800 | 20800 | 20800 | 1184 |
| 448 | 20231123 | 122100 | 4975478200 | 20850 | 20800 | 20850 | 20750 | 272 |
| 449 | 20231123 | 122000 | 4969820800 | 20800 | 20800 | 20800 | 20750 | 1149 |
| 450 | 20231123 | 121900 | 4945926300 | 20800 | 20800 | 20900 | 20800 | 1365 |
| 451 | 20231123 | 121800 | 4917529300 | 20850 | 20850 | 20850 | 20800 | 178 |
| 452 | 20231123 | 121700 | 4913826550 | 20850 | 20800 | 20900 | 20800 | 359 |
| 453 | 20231123 | 121600 | 4906354250 | 20850 | 20800 | 20850 | 20800 | 467 |
| 454 | 20231123 | 121500 | 4896629600 | 20850 | 20800 | 20850 | 20800 | 226 |
| 455 | 20231123 | 121400 | 4891928000 | 20800 | 20800 | 20850 | 20800 | 337 |
| 456 | 20231123 | 121300 | 4884917650 | 20800 | 20800 | 20850 | 20800 | 216 |
| 457 | 20231123 | 121200 | 4880424800 | 20800 | 20800 | 20850 | 20800 | 297 |
| 458 | 20231123 | 121100 | 4874245400 | 20800 | 20800 | 20850 | 20800 | 232 |
| 459 | 20231123 | 121000 | 4869419750 | 20800 | 20850 | 20850 | 20800 | 1277 |
| 460 | 20231123 | 120900 | 4842857300 | 20850 | 20800 | 20850 | 20800 | 322 |
| 461 | 20231123 | 120800 | 4836158250 | 20800 | 20800 | 20850 | 20800 | 32 |
| 462 | 20231123 | 120700 | 4835492250 | 20800 | 20850 | 20850 | 20800 | 385 |
| 463 | 20231123 | 120600 | 4827478400 | 20800 | 20800 | 20800 | 20800 | 220 |
| 464 | 20231123 | 120500 | 4822902400 | 20800 | 20800 | 20900 | 20800 | 314 |
| 465 | 20231123 | 120400 | 4816362550 | 20850 | 20800 | 20850 | 20800 | 412 |
| 466 | 20231123 | 120300 | 4807783000 | 20800 | 20800 | 20900 | 20800 | 267 |
| 467 | 20231123 | 120200 | 4802227900 | 20850 | 20850 | 20850 | 20800 | 360 |
| 468 | 20231123 | 120100 | 4794734800 | 20800 | 20800 | 20850 | 20800 | 176 |
| 469 | 20231123 | 120000 | 4791073950 | 20800 | 20850 | 20850 | 20800 | 309 |
| 470 | 20231123 | 115900 | 4784645300 | 20850 | 20800 | 20850 | 20800 | 236 |
| 471 | 20231123 | 115800 | 4779736050 | 20800 | 20800 | 20850 | 20800 | 308 |
| 472 | 20231123 | 115700 | 4773328850 | 20750 | 20750 | 20900 | 20750 | 1621 |
| 473 | 20231123 | 115600 | 4739609600 | 20800 | 20800 | 20800 | 20750 | 4636 |
| 474 | 20231123 | 115500 | 4643218950 | 20800 | 20800 | 20900 | 20800 | 211 |
| 475 | 20231123 | 115400 | 4638828450 | 20900 | 20850 | 20900 | 20800 | 162 |
| 476 | 20231123 | 115300 | 4635451600 | 20850 | 20800 | 20900 | 20800 | 199 |
| 477 | 20231123 | 115200 | 4631310050 | 20800 | 20800 | 20850 | 20800 | 373 |
| 478 | 20231123 | 115100 | 4623550550 | 20800 | 20850 | 20850 | 20800 | 303 |
| 479 | 20231123 | 115000 | 4617239000 | 20850 | 20850 | 20850 | 20800 | 1676 |
| 480 | 20231123 | 114900 | 4582363500 | 20800 | 20850 | 20850 | 20800 | 108 |
| 481 | 20231123 | 114800 | 4580114500 | 20800 | 20850 | 20900 | 20800 | 471 |
| 482 | 20231123 | 114700 | 4570298050 | 20850 | 20850 | 20850 | 20850 | 1203 |
| 483 | 20231123 | 114600 | 4545215500 | 20850 | 20900 | 20900 | 20850 | 579 |
| 484 | 20231123 | 114500 | 4533142450 | 20900 | 20850 | 20900 | 20850 | 234 |
| 485 | 20231123 | 114400 | 4528261000 | 20900 | 20850 | 20900 | 20850 | 333 |
| 486 | 20231123 | 114300 | 4521316650 | 20850 | 20850 | 20900 | 20850 | 202 |
| 487 | 20231123 | 114200 | 4517104100 | 20850 | 20850 | 20850 | 20850 | 345 |
| 488 | 20231123 | 114100 | 4509910850 | 20850 | 20850 | 20900 | 20850 | 286 |
| 489 | 20231123 | 114000 | 4503946950 | 20850 | 20900 | 20900 | 20850 | 274 |
| 490 | 20231123 | 113900 | 4498230050 | 20900 | 20850 | 20900 | 20850 | 149 |
| 491 | 20231123 | 113800 | 4495122450 | 20850 | 20850 | 20900 | 20800 | 1104 |
| 492 | 20231123 | 113700 | 4472114900 | 20850 | 20850 | 20850 | 20800 | 4242 |
| 493 | 20231123 | 113600 | 4383729800 | 20850 | 20850 | 20850 | 20850 | 1623 |
| 494 | 20231123 | 113500 | 4349890250 | 20850 | 20900 | 20950 | 20850 | 2257 |
| 495 | 20231123 | 113400 | 4302823400 | 20900 | 20900 | 20900 | 20900 | 2649 |
| 496 | 20231123 | 113300 | 4247459300 | 20900 | 20950 | 20950 | 20900 | 384 |
| 497 | 20231123 | 113200 | 4239433500 | 20900 | 20900 | 20900 | 20900 | 563 |
| 498 | 20231123 | 113100 | 4227666800 | 20900 | 20900 | 20900 | 20900 | 115 |
| 499 | 20231123 | 113000 | 4225263300 | 20900 | 20850 | 20900 | 20850 | 620 |
| 500 | 20231123 | 112900 | 4212311600 | 20900 | 20850 | 20900 | 20850 | 191 |
| 501 | 20231123 | 112800 | 4208326150 | 20900 | 20850 | 20900 | 20850 | 103 |
| 502 | 20231123 | 112700 | 4206174800 | 20950 | 20900 | 20950 | 20850 | 1628 |
| 503 | 20231123 | 112600 | 4172144250 | 20900 | 20950 | 20950 | 20900 | 258 |
| 504 | 20231123 | 112500 | 4166750450 | 20950 | 20900 | 20950 | 20900 | 218 |
| 505 | 20231123 | 112400 | 4162193750 | 20950 | 20900 | 20950 | 20900 | 81 |
| 506 | 20231123 | 112300 | 4160498200 | 20900 | 20950 | 20950 | 20900 | 137 |
| 507 | 20231123 | 112200 | 4157634850 | 20850 | 20900 | 20900 | 20850 | 1284 |
| 508 | 20231123 | 112100 | 4130843750 | 20900 | 20850 | 20900 | 20850 | 525 |
| 509 | 20231123 | 112000 | 4119895550 | 20850 | 20900 | 20900 | 20850 | 7044 |
| 510 | 20231123 | 111900 | 3972816450 | 20900 | 20950 | 20950 | 20900 | 288 |
| 511 | 20231123 | 111800 | 3966784150 | 20950 | 20950 | 20950 | 20950 | 1224 |
| 512 | 20231123 | 111700 | 3941141350 | 20950 | 20900 | 20950 | 20900 | 174 |
| 513 | 20231123 | 111600 | 3937496150 | 20950 | 20950 | 20950 | 20900 | 382 |
| 514 | 20231123 | 111500 | 3929493300 | 20950 | 20950 | 20950 | 20900 | 358 |
| 515 | 20231123 | 111400 | 3921994400 | 20950 | 20950 | 20950 | 20950 | 130 |
| 516 | 20231123 | 111300 | 3919270900 | 21000 | 20900 | 21000 | 20900 | 281 |
| 517 | 20231123 | 111200 | 3913391200 | 20900 | 20950 | 20950 | 20900 | 627 |
| 518 | 20231123 | 111100 | 3900256150 | 20950 | 20950 | 20950 | 20950 | 184 |
| 519 | 20231123 | 111000 | 3896401350 | 20950 | 20950 | 20950 | 20900 | 186 |
| 520 | 20231123 | 110900 | 3892506250 | 20900 | 20950 | 20950 | 20900 | 6246 |
| 521 | 20231123 | 110800 | 3761956300 | 21000 | 21000 | 21000 | 20900 | 5969 |
| 522 | 20231123 | 110700 | 3636939250 | 21000 | 21000 | 21000 | 20950 | 1359 |
| 523 | 20231123 | 110600 | 3608400350 | 21000 | 21000 | 21000 | 21000 | 1026 |
| 524 | 20231123 | 110500 | 3586854350 | 21000 | 21050 | 21050 | 21000 | 75 |
| 525 | 20231123 | 110400 | 3585279300 | 21050 | 21050 | 21100 | 21000 | 6024 |
| 526 | 20231123 | 110300 | 3458588150 | 21100 | 21050 | 21100 | 21050 | 48 |
| 527 | 20231123 | 110200 | 3457577100 | 21050 | 21100 | 21100 | 21050 | 49 |
| 528 | 20231123 | 110100 | 3456544450 | 21050 | 21100 | 21100 | 21050 | 192 |
| 529 | 20231123 | 110000 | 3452502500 | 21050 | 21050 | 21100 | 21050 | 608 |
| 530 | 20231123 | 105900 | 3439703800 | 21100 | 21050 | 21100 | 21050 | 214 |
| 531 | 20231123 | 105800 | 3435198750 | 21100 | 21050 | 21100 | 21050 | 1041 |
| 532 | 20231123 | 105700 | 3413235000 | 21050 | 21100 | 21100 | 21050 | 226 |
| 533 | 20231123 | 105600 | 3408477350 | 21050 | 21100 | 21100 | 21050 | 124 |
| 534 | 20231123 | 105500 | 3405866800 | 21100 | 21100 | 21100 | 21050 | 26 |
| 535 | 20231123 | 105400 | 3405318250 | 21050 | 21050 | 21100 | 21050 | 327 |
| 536 | 20231123 | 105300 | 3398429550 | 21100 | 21050 | 21150 | 21050 | 432 |
| 537 | 20231123 | 105200 | 3389335400 | 21100 | 21100 | 21100 | 21050 | 339 |
| 538 | 20231123 | 105100 | 3382195350 | 21100 | 21100 | 21100 | 21050 | 511 |
| 539 | 20231123 | 105000 | 3371413450 | 21100 | 21100 | 21100 | 21050 | 206 |
| 540 | 20231123 | 104900 | 3367071450 | 21100 | 21100 | 21100 | 21050 | 107 |
| 541 | 20231123 | 104800 | 3364813800 | 21100 | 21100 | 21100 | 21050 | 211 |
| 542 | 20231123 | 104700 | 3360361800 | 21050 | 21100 | 21100 | 21050 | 406 |
| 543 | 20231123 | 104600 | 3351804450 | 21100 | 21100 | 21100 | 21050 | 265 |
| 544 | 20231123 | 104500 | 3346213100 | 21100 | 21100 | 21100 | 21050 | 5051 |
| 545 | 20231123 | 104400 | 3239650000 | 21050 | 21050 | 21100 | 21050 | 504 |
| 546 | 20231123 | 104300 | 3229036100 | 21050 | 21100 | 21100 | 21050 | 200 |
| 547 | 20231123 | 104200 | 3224820750 | 21100 | 21100 | 21100 | 21050 | 548 |
| 548 | 20231123 | 104100 | 3213266350 | 21050 | 21050 | 21100 | 21050 | 11 |
| 549 | 20231123 | 104000 | 3213034600 | 21050 | 21100 | 21100 | 21050 | 255 |
| 550 | 20231123 | 103900 | 3207665100 | 21100 | 21050 | 21100 | 21050 | 151 |
| 551 | 20231123 | 103800 | 3204479050 | 21100 | 21050 | 21100 | 21050 | 201 |
| 552 | 20231123 | 103700 | 3200247800 | 21050 | 21050 | 21100 | 21050 | 44 |
| 553 | 20231123 | 103600 | 3199321300 | 21100 | 21050 | 21100 | 21050 | 296 |
| 554 | 20231123 | 103500 | 3193090150 | 21100 | 21050 | 21100 | 21050 | 292 |
| 555 | 20231123 | 103400 | 3186933550 | 21050 | 21050 | 21100 | 21050 | 99 |
| 556 | 20231123 | 103300 | 3184849400 | 21050 | 21100 | 21100 | 21050 | 999 |
| 557 | 20231123 | 103200 | 3163808750 | 21150 | 21100 | 21150 | 21050 | 533 |
| 558 | 20231123 | 103100 | 3152561700 | 21050 | 21050 | 21100 | 21050 | 102 |
| 559 | 20231123 | 103000 | 3150414250 | 21050 | 21050 | 21100 | 21050 | 402 |
| 560 | 20231123 | 102900 | 3141946000 | 21050 | 21100 | 21150 | 21050 | 2897 |
| 561 | 20231123 | 102800 | 3080822850 | 21100 | 21100 | 21150 | 21100 | 921 |
| 562 | 20231123 | 102700 | 3061350400 | 21100 | 21100 | 21150 | 21100 | 362 |
| 563 | 20231123 | 102600 | 3053699850 | 21150 | 21150 | 21150 | 21100 | 1300 |
| 564 | 20231123 | 102500 | 3026266550 | 21150 | 21150 | 21150 | 21150 | 14 |
| 565 | 20231123 | 102400 | 3025970450 | 21100 | 21150 | 21150 | 21100 | 199 |
| 566 | 20231123 | 102300 | 3021771200 | 21100 | 21150 | 21150 | 21100 | 162 |
| 567 | 20231123 | 102200 | 3018349450 | 21150 | 21150 | 21150 | 21100 | 1086 |
| 568 | 20231123 | 102100 | 2995419850 | 21100 | 21100 | 21100 | 21100 | 125 |
| 569 | 20231123 | 102000 | 2992782350 | 21150 | 21100 | 21150 | 21100 | 122 |
| 570 | 20231123 | 101900 | 2990207850 | 21150 | 21150 | 21200 | 21100 | 1438 |
| 571 | 20231123 | 101800 | 2959801200 | 21150 | 21200 | 21200 | 21150 | 6 |
| 572 | 20231123 | 101700 | 2959674050 | 21150 | 21200 | 21200 | 21150 | 101 |
| 573 | 20231123 | 101600 | 2957537550 | 21200 | 21200 | 21200 | 21150 | 146 |
| 574 | 20231123 | 101500 | 2954449300 | 21200 | 21150 | 21200 | 21100 | 241 |
| 575 | 20231123 | 101400 | 2949356250 | 21200 | 21200 | 21200 | 21100 | 101 |
| 576 | 20231123 | 101300 | 2947219800 | 21150 | 21150 | 21150 | 21100 | 732 |
| 577 | 20231123 | 101200 | 2931742600 | 21150 | 21100 | 21150 | 21100 | 289 |
| 578 | 20231123 | 101100 | 2925634800 | 21100 | 21150 | 21150 | 21100 | 43 |
| 579 | 20231123 | 101000 | 2924727050 | 21150 | 21150 | 21150 | 21100 | 183 |
| 580 | 20231123 | 100900 | 2920863400 | 21200 | 21100 | 21200 | 21100 | 553 |
| 581 | 20231123 | 100800 | 2909178100 | 21150 | 21150 | 21150 | 21100 | 3064 |
| 582 | 20231123 | 100700 | 2844383200 | 21150 | 21200 | 21200 | 21150 | 1142 |
| 583 | 20231123 | 100600 | 2820183700 | 21200 | 21150 | 21200 | 21150 | 867 |
| 584 | 20231123 | 100500 | 2801813850 | 21150 | 21200 | 21200 | 21150 | 149 |
| 585 | 20231123 | 100400 | 2798661150 | 21150 | 21150 | 21150 | 21100 | 1177 |
| 586 | 20231123 | 100300 | 2773773850 | 21100 | 21150 | 21200 | 21100 | 822 |
| 587 | 20231123 | 100200 | 2756395800 | 21150 | 21200 | 21200 | 21100 | 781 |
| 588 | 20231123 | 100100 | 2739882150 | 21200 | 21150 | 21200 | 21100 | 1961 |
| 589 | 20231123 | 100000 | 2698414250 | 21150 | 21200 | 21200 | 21150 | 1000 |
| 590 | 20231123 | 095900 | 2677263800 | 21200 | 21150 | 21200 | 21150 | 688 |
| 591 | 20231123 | 095800 | 2662697500 | 21150 | 21200 | 21200 | 21150 | 931 |
| 592 | 20231123 | 095700 | 2643006650 | 21200 | 21150 | 21200 | 21150 | 367 |
| 593 | 20231123 | 095600 | 2635237400 | 21150 | 21150 | 21200 | 21150 | 512 |
| 594 | 20231123 | 095500 | 2624393600 | 21200 | 21150 | 21200 | 21150 | 1307 |
| 595 | 20231123 | 095400 | 2596700550 | 21150 | 21200 | 21200 | 21150 | 263 |
| 596 | 20231123 | 095300 | 2591135700 | 21200 | 21150 | 21200 | 21150 | 324 |
| 597 | 20231123 | 095200 | 2584274450 | 21150 | 21200 | 21200 | 21150 | 550 |
| 598 | 20231123 | 095100 | 2572636950 | 21150 | 21200 | 21200 | 21150 | 832 |
| 599 | 20231123 | 095000 | 2555007650 | 21200 | 21150 | 21200 | 21150 | 228 |
| 600 | 20231123 | 094900 | 2550184600 | 21150 | 21150 | 21150 | 21150 | 1405 |
| 601 | 20231123 | 094800 | 2520468850 | 21150 | 21150 | 21200 | 21150 | 2001 |
| 602 | 20231123 | 094700 | 2478142850 | 21150 | 21200 | 21200 | 21150 | 930 |
| 603 | 20231123 | 094600 | 2458442450 | 21200 | 21150 | 21200 | 21150 | 800 |
| 604 | 20231123 | 094500 | 2441488450 | 21200 | 21200 | 21200 | 21150 | 133 |
| 605 | 20231123 | 094400 | 2438673450 | 21200 | 21150 | 21200 | 21150 | 358 |
| 606 | 20231123 | 094300 | 2431093250 | 21150 | 21200 | 21200 | 21150 | 142 |
| 607 | 20231123 | 094200 | 2428087400 | 21150 | 21150 | 21200 | 21150 | 465 |
| 608 | 20231123 | 094100 | 2418234650 | 21200 | 21200 | 21250 | 21150 | 617 |
| 609 | 20231123 | 094000 | 2405160950 | 21200 | 21200 | 21250 | 21150 | 489 |
| 610 | 20231123 | 093900 | 2394805700 | 21200 | 21200 | 21200 | 21200 | 576 |
| 611 | 20231123 | 093800 | 2382594500 | 21200 | 21250 | 21250 | 21200 | 288 |
| 612 | 20231123 | 093700 | 2376483850 | 21200 | 21200 | 21200 | 21150 | 1691 |
| 613 | 20231123 | 093600 | 2340634700 | 21200 | 21150 | 21200 | 21150 | 279 |
| 614 | 20231123 | 093500 | 2334733000 | 21200 | 21200 | 21200 | 21200 | 2039 |
| 615 | 20231123 | 093400 | 2291506200 | 21200 | 21250 | 21300 | 21200 | 1140 |
| 616 | 20231123 | 093300 | 2267280950 | 21300 | 21300 | 21300 | 21250 | 236 |
| 617 | 20231123 | 093200 | 2262258700 | 21300 | 21350 | 21350 | 21200 | 361 |
| 618 | 20231123 | 093100 | 2254558450 | 21200 | 21200 | 21300 | 21200 | 2478 |
| 619 | 20231123 | 093000 | 2201848800 | 21200 | 21200 | 21250 | 21200 | 968 |
| 620 | 20231123 | 092900 | 2181327150 | 21200 | 21200 | 21200 | 21200 | 182 |
| 621 | 20231123 | 092800 | 2177468750 | 21200 | 21250 | 21250 | 21200 | 1524 |
| 622 | 20231123 | 092700 | 2145133000 | 21200 | 21200 | 21250 | 21200 | 1326 |
| 623 | 20231123 | 092600 | 2116980550 | 21200 | 21150 | 21200 | 21150 | 710 |
| 624 | 20231123 | 092500 | 2101947600 | 21200 | 21200 | 21200 | 21150 | 687 |
| 625 | 20231123 | 092400 | 2087383700 | 21200 | 21200 | 21250 | 21150 | 4278 |
| 626 | 20231123 | 092300 | 1996688250 | 21250 | 21250 | 21250 | 21200 | 729 |
| 627 | 20231123 | 092200 | 1981198100 | 21200 | 21250 | 21250 | 21200 | 521 |
| 628 | 20231123 | 092100 | 1970136750 | 21250 | 21250 | 21250 | 21250 | 637 |
| 629 | 20231123 | 092000 | 1956600500 | 21250 | 21250 | 21300 | 21200 | 2246 |
| 630 | 20231123 | 091900 | 1908870900 | 21300 | 21300 | 21300 | 21250 | 276 |
| 631 | 20231123 | 091800 | 1903000650 | 21300 | 21250 | 21300 | 21250 | 869 |
| 632 | 20231123 | 091700 | 1884531550 | 21250 | 21250 | 21300 | 21250 | 1087 |
| 633 | 20231123 | 091600 | 1861432700 | 21250 | 21250 | 21250 | 21250 | 118 |
| 634 | 20231123 | 091500 | 1858925200 | 21250 | 21250 | 21250 | 21200 | 2417 |
| 635 | 20231123 | 091400 | 1807571650 | 21250 | 21250 | 21300 | 21250 | 1422 |
| 636 | 20231123 | 091300 | 1777322600 | 21250 | 21350 | 21350 | 21250 | 2111 |
| 637 | 20231123 | 091200 | 1732340400 | 21350 | 21350 | 21400 | 21300 | 6308 |
| 638 | 20231123 | 091100 | 1597963400 | 21350 | 21350 | 21450 | 21300 | 3707 |
| 639 | 20231123 | 091000 | 1518839000 | 21350 | 21400 | 21500 | 21350 | 4710 |
| 640 | 20231123 | 090900 | 1417983700 | 21400 | 21450 | 21450 | 21350 | 2288 |
| 641 | 20231123 | 090800 | 1369030050 | 21400 | 21400 | 21450 | 21400 | 2228 |
| 642 | 20231123 | 090700 | 1321268350 | 21450 | 21450 | 21500 | 21400 | 3144 |
| 643 | 20231123 | 090600 | 1253830050 | 21450 | 21500 | 21550 | 21450 | 3273 |
| 644 | 20231123 | 090500 | 1183476200 | 21550 | 21450 | 21550 | 21450 | 4555 |
| 645 | 20231123 | 090400 | 1085483500 | 21450 | 21500 | 21500 | 21450 | 4658 |
| 646 | 20231123 | 090300 | 985405400 | 21500 | 21450 | 21550 | 21400 | 7787 |
| 647 | 20231123 | 090200 | 818048700 | 21500 | 21500 | 21500 | 21400 | 2635 |
| 648 | 20231123 | 090100 | 761521850 | 21500 | 21350 | 21700 | 21350 | 24665 |
| 649 | 20231123 | 090000 | 230327800 | 21350 | 21300 | 21400 | 21300 | 10804 |