35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 195600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 3 | 20231122 | 195500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20231122 | 195400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20231122 | 195300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20231122 | 195200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20231122 | 195100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20231122 | 195000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20231122 | 194900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20231122 | 194800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20231122 | 194700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20231122 | 194600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20231122 | 194500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20231122 | 194400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20231122 | 194300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20231122 | 194200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20231122 | 194100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20231122 | 194000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20231122 | 193900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20231122 | 193800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20231122 | 193700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20231122 | 193600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20231122 | 193500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20231122 | 193400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20231122 | 193300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20231122 | 193200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20231122 | 193100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20231122 | 193000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20231122 | 192900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20231122 | 192800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20231122 | 192700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20231122 | 192600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 33 | 20231122 | 192500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20231122 | 192400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20231122 | 192300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20231122 | 192200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20231122 | 192100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20231122 | 192000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20231122 | 191900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20231122 | 191800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20231122 | 191700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20231122 | 191600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20231122 | 191500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20231122 | 191400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20231122 | 191300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20231122 | 191200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20231122 | 191100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20231122 | 191000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20231122 | 190900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20231122 | 190800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20231122 | 190700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20231122 | 190600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20231122 | 190500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20231122 | 190400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20231122 | 190300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20231122 | 190200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20231122 | 190100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20231122 | 190000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20231122 | 185900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20231122 | 185800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20231122 | 185700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20231122 | 185600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 63 | 20231122 | 185500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20231122 | 185400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20231122 | 185300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20231122 | 185200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20231122 | 185100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20231122 | 185000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20231122 | 184900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20231122 | 184800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20231122 | 184700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20231122 | 184600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20231122 | 184500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20231122 | 184400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20231122 | 184300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20231122 | 184200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20231122 | 184100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20231122 | 184000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20231122 | 183900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20231122 | 183800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20231122 | 183700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20231122 | 183600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20231122 | 183500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20231122 | 183400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20231122 | 183300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20231122 | 183200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20231122 | 183100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20231122 | 183000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20231122 | 182900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20231122 | 182800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20231122 | 182700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20231122 | 182600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 93 | 20231122 | 182500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20231122 | 182400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20231122 | 182300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20231122 | 182200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20231122 | 182100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20231122 | 182000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20231122 | 181900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20231122 | 181800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20231122 | 181700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20231122 | 181600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20231122 | 181500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20231122 | 181400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20231122 | 181300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20231122 | 181200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20231122 | 181100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20231122 | 181000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20231122 | 180900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20231122 | 180800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20231122 | 180700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20231122 | 180600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20231122 | 180500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20231122 | 180400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20231122 | 180300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20231122 | 180200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20231122 | 180100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20231122 | 180000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20231122 | 175900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20231122 | 175800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20231122 | 175700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20231122 | 175600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 123 | 20231122 | 175500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20231122 | 175400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20231122 | 175300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20231122 | 175200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20231122 | 175100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20231122 | 175000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20231122 | 174900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20231122 | 174800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20231122 | 174700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20231122 | 174600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20231122 | 174500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20231122 | 174400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20231122 | 174300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20231122 | 174200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20231122 | 174100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20231122 | 174000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20231122 | 173900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20231122 | 173800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20231122 | 173700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20231122 | 173600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20231122 | 173500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20231122 | 173400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20231122 | 173300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20231122 | 173200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20231122 | 173100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20231122 | 173000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20231122 | 172900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20231122 | 172800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20231122 | 172700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20231122 | 172600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 153 | 20231122 | 172500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20231122 | 172400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20231122 | 172300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20231122 | 172200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20231122 | 172100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20231122 | 172000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20231122 | 171900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20231122 | 171800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20231122 | 171700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20231122 | 171600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20231122 | 171500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20231122 | 171400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20231122 | 171300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20231122 | 171200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20231122 | 171100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20231122 | 171000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20231122 | 170900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20231122 | 170800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20231122 | 170700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20231122 | 170600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20231122 | 170500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20231122 | 170400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20231122 | 170300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20231122 | 170200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20231122 | 170100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20231122 | 170000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20231122 | 165900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20231122 | 165800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20231122 | 165700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20231122 | 165600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 183 | 20231122 | 165500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20231122 | 165400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20231122 | 165300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20231122 | 165200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20231122 | 165100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20231122 | 165000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20231122 | 164900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20231122 | 164800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20231122 | 164700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20231122 | 164600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20231122 | 164500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20231122 | 164400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20231122 | 164300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20231122 | 164200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20231122 | 164100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20231122 | 164000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20231122 | 163900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20231122 | 163800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20231122 | 163700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20231122 | 163600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20231122 | 163500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20231122 | 163400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20231122 | 163300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20231122 | 163200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20231122 | 163100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20231122 | 163000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20231122 | 162900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20231122 | 162800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20231122 | 162700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20231122 | 162600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 213 | 20231122 | 162500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20231122 | 162400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20231122 | 162300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20231122 | 162200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20231122 | 162100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20231122 | 162000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20231122 | 161900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20231122 | 161800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20231122 | 161700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20231122 | 161600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20231122 | 161500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20231122 | 161400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20231122 | 161300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20231122 | 161200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20231122 | 161100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20231122 | 161000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20231122 | 160900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20231122 | 160800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20231122 | 160700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20231122 | 160600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20231122 | 160500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20231122 | 160400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20231122 | 160300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20231122 | 160200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20231122 | 160100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20231122 | 160000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20231122 | 155900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20231122 | 155800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20231122 | 155700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20231122 | 155600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 243 | 20231122 | 155500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20231122 | 155400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20231122 | 155300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20231122 | 155200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20231122 | 155100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20231122 | 155000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20231122 | 154900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20231122 | 154800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20231122 | 154700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20231122 | 154600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20231122 | 154500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20231122 | 154400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20231122 | 154300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20231122 | 154200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20231122 | 154100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20231122 | 154000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20231122 | 153900 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20231122 | 153800 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20231122 | 153700 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20231122 | 153600 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20231122 | 153500 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20231122 | 153400 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20231122 | 153300 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20231122 | 153200 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20231122 | 153100 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20231122 | 153000 | 12121883300 | 22700 | 22700 | 22700 | 22700 | 10301 |
| 269 | 20231122 | 152900 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 270 | 20231122 | 152800 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 271 | 20231122 | 152700 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 272 | 20231122 | 152600 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 273 | 20231122 | 152500 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 274 | 20231122 | 152400 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 275 | 20231122 | 152300 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 276 | 20231122 | 152200 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 277 | 20231122 | 152100 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 278 | 20231122 | 152000 | 11888050600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 279 | 20231122 | 151900 | 11888050600 | 22800 | 22800 | 22800 | 22750 | 928 |
| 280 | 20231122 | 151800 | 11866914850 | 22800 | 22800 | 22800 | 22750 | 2033 |
| 281 | 20231122 | 151700 | 11820623050 | 22800 | 22800 | 22800 | 22800 | 2296 |
| 282 | 20231122 | 151600 | 11768274250 | 22800 | 22800 | 22850 | 22750 | 3228 |
| 283 | 20231122 | 151500 | 11694658250 | 22850 | 22800 | 22850 | 22800 | 1670 |
| 284 | 20231122 | 151400 | 11656529000 | 22800 | 22800 | 22850 | 22800 | 767 |
| 285 | 20231122 | 151300 | 11639029300 | 22800 | 22800 | 22800 | 22750 | 1588 |
| 286 | 20231122 | 151200 | 11602827300 | 22800 | 22800 | 22800 | 22750 | 1828 |
| 287 | 20231122 | 151100 | 11561153650 | 22800 | 22700 | 22800 | 22650 | 1182 |
| 288 | 20231122 | 151000 | 11534277600 | 22700 | 22700 | 22800 | 22650 | 3013 |
| 289 | 20231122 | 150900 | 11465878400 | 22700 | 22750 | 22800 | 22700 | 1085 |
| 290 | 20231122 | 150800 | 11441187400 | 22800 | 22750 | 22800 | 22750 | 839 |
| 291 | 20231122 | 150700 | 11422089600 | 22750 | 22700 | 22750 | 22700 | 1487 |
| 292 | 20231122 | 150600 | 11388278750 | 22750 | 22750 | 22750 | 22700 | 654 |
| 293 | 20231122 | 150500 | 11373403950 | 22700 | 22750 | 22750 | 22700 | 937 |
| 294 | 20231122 | 150400 | 11352119500 | 22700 | 22800 | 22800 | 22700 | 1397 |
| 295 | 20231122 | 150300 | 11320330850 | 22750 | 22800 | 22800 | 22750 | 2345 |
| 296 | 20231122 | 150200 | 11266937900 | 22750 | 22800 | 22800 | 22750 | 205 |
| 297 | 20231122 | 150100 | 11262269100 | 22750 | 22800 | 22800 | 22750 | 1498 |
| 298 | 20231122 | 150000 | 11228174700 | 22800 | 22750 | 22800 | 22750 | 781 |
| 299 | 20231122 | 145900 | 11210372400 | 22800 | 22800 | 22800 | 22750 | 786 |
| 300 | 20231122 | 145800 | 11192471050 | 22800 | 22750 | 22800 | 22750 | 1016 |
| 301 | 20231122 | 145700 | 11169334150 | 22800 | 22750 | 22800 | 22750 | 809 |
| 302 | 20231122 | 145600 | 11150907450 | 22700 | 22750 | 22800 | 22700 | 531 |
| 303 | 20231122 | 145500 | 11138820050 | 22750 | 22800 | 22800 | 22750 | 1297 |
| 304 | 20231122 | 145400 | 11109287950 | 22750 | 22800 | 22800 | 22750 | 934 |
| 305 | 20231122 | 145300 | 11088020250 | 22800 | 22750 | 22800 | 22700 | 511 |
| 306 | 20231122 | 145200 | 11076390900 | 22750 | 22800 | 22800 | 22750 | 1799 |
| 307 | 20231122 | 145100 | 11035436950 | 22750 | 22800 | 22800 | 22750 | 815 |
| 308 | 20231122 | 145000 | 11016880450 | 22750 | 22800 | 22800 | 22750 | 590 |
| 309 | 20231122 | 144900 | 11003431200 | 22800 | 22750 | 22800 | 22750 | 1593 |
| 310 | 20231122 | 144800 | 10967169650 | 22750 | 22750 | 22750 | 22700 | 1464 |
| 311 | 20231122 | 144700 | 10933866400 | 22750 | 22750 | 22750 | 22700 | 464 |
| 312 | 20231122 | 144600 | 10923318500 | 22750 | 22700 | 22750 | 22700 | 461 |
| 313 | 20231122 | 144500 | 10912838300 | 22700 | 22750 | 22750 | 22700 | 1334 |
| 314 | 20231122 | 144400 | 10882540800 | 22750 | 22750 | 22750 | 22700 | 468 |
| 315 | 20231122 | 144300 | 10871898500 | 22750 | 22750 | 22750 | 22700 | 737 |
| 316 | 20231122 | 144200 | 10855139550 | 22750 | 22700 | 22750 | 22650 | 569 |
| 317 | 20231122 | 144100 | 10842221700 | 22750 | 22700 | 22750 | 22650 | 650 |
| 318 | 20231122 | 144000 | 10827462650 | 22650 | 22700 | 22750 | 22650 | 1094 |
| 319 | 20231122 | 143900 | 10802640200 | 22700 | 22800 | 22800 | 22700 | 3126 |
| 320 | 20231122 | 143800 | 10731600350 | 22800 | 22750 | 22800 | 22750 | 995 |
| 321 | 20231122 | 143700 | 10708946950 | 22750 | 22750 | 22800 | 22750 | 908 |
| 322 | 20231122 | 143600 | 10688266300 | 22800 | 22800 | 22850 | 22750 | 1822 |
| 323 | 20231122 | 143500 | 10646709650 | 22800 | 22800 | 22850 | 22800 | 1968 |
| 324 | 20231122 | 143400 | 10601814300 | 22800 | 22850 | 22850 | 22800 | 2504 |
| 325 | 20231122 | 143300 | 10544651900 | 22850 | 22850 | 22850 | 22800 | 912 |
| 326 | 20231122 | 143200 | 10523828200 | 22850 | 22800 | 22850 | 22700 | 2817 |
| 327 | 20231122 | 143100 | 10459591000 | 22850 | 22800 | 22850 | 22800 | 762 |
| 328 | 20231122 | 143000 | 10442196550 | 22800 | 22800 | 22800 | 22750 | 881 |
| 329 | 20231122 | 142900 | 10422111600 | 22800 | 22850 | 22850 | 22750 | 1752 |
| 330 | 20231122 | 142800 | 10382194600 | 22800 | 22850 | 22850 | 22800 | 827 |
| 331 | 20231122 | 142700 | 10363320650 | 22850 | 22850 | 22900 | 22750 | 3286 |
| 332 | 20231122 | 142600 | 10288299400 | 22850 | 22750 | 22850 | 22750 | 3926 |
| 333 | 20231122 | 142500 | 10198778150 | 22750 | 22650 | 22800 | 22600 | 5033 |
| 334 | 20231122 | 142400 | 10084394300 | 22600 | 22550 | 22700 | 22500 | 6707 |
| 335 | 20231122 | 142300 | 9933045350 | 22600 | 22650 | 22700 | 22600 | 1996 |
| 336 | 20231122 | 142200 | 9887888950 | 22650 | 22650 | 22700 | 22600 | 1478 |
| 337 | 20231122 | 142100 | 9854403500 | 22700 | 22700 | 22700 | 22650 | 1361 |
| 338 | 20231122 | 142000 | 9823520600 | 22700 | 22700 | 22750 | 22650 | 6077 |
| 339 | 20231122 | 141900 | 9685400250 | 22650 | 22700 | 22700 | 22600 | 810 |
| 340 | 20231122 | 141800 | 9667040500 | 22700 | 22750 | 22750 | 22600 | 3141 |
| 341 | 20231122 | 141700 | 9595781550 | 22750 | 22550 | 22750 | 22500 | 5681 |
| 342 | 20231122 | 141600 | 9467096850 | 22600 | 22500 | 22600 | 22500 | 4764 |
| 343 | 20231122 | 141500 | 9359587350 | 22550 | 22450 | 22550 | 22450 | 3885 |
| 344 | 20231122 | 141400 | 9272245600 | 22400 | 22350 | 22450 | 22350 | 4536 |
| 345 | 20231122 | 141300 | 9170599500 | 22350 | 22250 | 22350 | 22250 | 1257 |
| 346 | 20231122 | 141200 | 9142609650 | 22200 | 22200 | 22250 | 22200 | 781 |
| 347 | 20231122 | 141100 | 9125235800 | 22200 | 22250 | 22250 | 22200 | 487 |
| 348 | 20231122 | 141000 | 9114411950 | 22250 | 22200 | 22250 | 22200 | 741 |
| 349 | 20231122 | 140900 | 9097947750 | 22200 | 22200 | 22250 | 22200 | 285 |
| 350 | 20231122 | 140800 | 9091619900 | 22250 | 22250 | 22250 | 22150 | 6006 |
| 351 | 20231122 | 140700 | 8958277400 | 22200 | 22100 | 22200 | 22100 | 4273 |
| 352 | 20231122 | 140600 | 8863612750 | 22150 | 22100 | 22150 | 22100 | 725 |
| 353 | 20231122 | 140500 | 8847577600 | 22150 | 22150 | 22150 | 22100 | 595 |
| 354 | 20231122 | 140400 | 8834403350 | 22200 | 22150 | 22200 | 22150 | 222 |
| 355 | 20231122 | 140300 | 8829484350 | 22100 | 22100 | 22100 | 22050 | 588 |
| 356 | 20231122 | 140200 | 8816491750 | 22100 | 22200 | 22200 | 22100 | 4495 |
| 357 | 20231122 | 140100 | 8716831800 | 22250 | 22250 | 22250 | 22200 | 825 |
| 358 | 20231122 | 140000 | 8698482200 | 22250 | 22350 | 22350 | 22200 | 4942 |
| 359 | 20231122 | 135900 | 8588352900 | 22350 | 22350 | 22350 | 22300 | 762 |
| 360 | 20231122 | 135800 | 8571328200 | 22350 | 22250 | 22350 | 22250 | 2615 |
| 361 | 20231122 | 135700 | 8513019850 | 22300 | 22300 | 22300 | 22300 | 925 |
| 362 | 20231122 | 135600 | 8492392350 | 22300 | 22300 | 22300 | 22250 | 2646 |
| 363 | 20231122 | 135500 | 8433394600 | 22300 | 22250 | 22300 | 22250 | 752 |
| 364 | 20231122 | 135400 | 8416626000 | 22300 | 22250 | 22300 | 22250 | 1980 |
| 365 | 20231122 | 135300 | 8372547800 | 22200 | 22200 | 22250 | 22200 | 386 |
| 366 | 20231122 | 135200 | 8363964950 | 22250 | 22250 | 22250 | 22200 | 428 |
| 367 | 20231122 | 135100 | 8354444250 | 22250 | 22250 | 22250 | 22200 | 404 |
| 368 | 20231122 | 135000 | 8345457750 | 22200 | 22250 | 22250 | 22200 | 328 |
| 369 | 20231122 | 134900 | 8338165800 | 22250 | 22200 | 22250 | 22150 | 392 |
| 370 | 20231122 | 134800 | 8329463500 | 22150 | 22150 | 22200 | 22150 | 234 |
| 371 | 20231122 | 134700 | 8324274700 | 22200 | 22100 | 22200 | 22100 | 327 |
| 372 | 20231122 | 134600 | 8317015500 | 22250 | 22200 | 22250 | 22150 | 2256 |
| 373 | 20231122 | 134500 | 8267012350 | 22200 | 22200 | 22200 | 22150 | 841 |
| 374 | 20231122 | 134400 | 8248363100 | 22200 | 22150 | 22200 | 22150 | 595 |
| 375 | 20231122 | 134300 | 8235156200 | 22150 | 22100 | 22250 | 22100 | 6147 |
| 376 | 20231122 | 134200 | 8098749400 | 22100 | 22100 | 22100 | 22050 | 157 |
| 377 | 20231122 | 134100 | 8095282950 | 22150 | 22150 | 22150 | 22100 | 5523 |
| 378 | 20231122 | 134000 | 7973214700 | 22150 | 22100 | 22150 | 22100 | 828 |
| 379 | 20231122 | 133900 | 7954878200 | 22100 | 22150 | 22300 | 22100 | 8615 |
| 380 | 20231122 | 133800 | 7763559700 | 22150 | 21950 | 22150 | 21950 | 8162 |
| 381 | 20231122 | 133700 | 7583412000 | 22000 | 21950 | 22000 | 21950 | 205 |
| 382 | 20231122 | 133600 | 7578902100 | 21950 | 22000 | 22000 | 21900 | 697 |
| 383 | 20231122 | 133500 | 7563602350 | 22000 | 21950 | 22000 | 21950 | 138 |
| 384 | 20231122 | 133400 | 7560567600 | 22000 | 22000 | 22000 | 21950 | 168 |
| 385 | 20231122 | 133300 | 7556873300 | 22000 | 21950 | 22000 | 21900 | 221 |
| 386 | 20231122 | 133200 | 7552026300 | 21950 | 22000 | 22000 | 21950 | 324 |
| 387 | 20231122 | 133100 | 7544907600 | 21950 | 21900 | 22000 | 21900 | 579 |
| 388 | 20231122 | 133000 | 7532202750 | 21850 | 21850 | 21900 | 21850 | 523 |
| 389 | 20231122 | 132900 | 7520762000 | 21900 | 21950 | 22000 | 21900 | 1207 |
| 390 | 20231122 | 132800 | 7494308100 | 21950 | 22000 | 22000 | 21900 | 5946 |
| 391 | 20231122 | 132700 | 7363778100 | 22000 | 22000 | 22000 | 21950 | 406 |
| 392 | 20231122 | 132600 | 7354858750 | 22000 | 22000 | 22000 | 22000 | 133 |
| 393 | 20231122 | 132500 | 7351932750 | 21950 | 22000 | 22000 | 21950 | 306 |
| 394 | 20231122 | 132400 | 7345204750 | 22000 | 21950 | 22000 | 21950 | 222 |
| 395 | 20231122 | 132300 | 7340327200 | 22000 | 21950 | 22000 | 21950 | 328 |
| 396 | 20231122 | 132200 | 7333115100 | 22000 | 21950 | 22000 | 21950 | 1367 |
| 397 | 20231122 | 132100 | 7303052850 | 21950 | 22000 | 22000 | 21950 | 362 |
| 398 | 20231122 | 132000 | 7295095450 | 22000 | 22000 | 22000 | 21950 | 194 |
| 399 | 20231122 | 131900 | 7290830700 | 21950 | 22000 | 22000 | 21950 | 131 |
| 400 | 20231122 | 131800 | 7287950300 | 22000 | 21950 | 22000 | 21950 | 314 |
| 401 | 20231122 | 131700 | 7281051450 | 22000 | 22000 | 22000 | 21950 | 541 |
| 402 | 20231122 | 131600 | 7269161950 | 21950 | 21950 | 22000 | 21950 | 104 |
| 403 | 20231122 | 131500 | 7266877100 | 21950 | 21950 | 22000 | 21950 | 286 |
| 404 | 20231122 | 131400 | 7260590250 | 21950 | 22000 | 22000 | 21950 | 261 |
| 405 | 20231122 | 131300 | 7254851200 | 22000 | 21950 | 22000 | 21950 | 1080 |
| 406 | 20231122 | 131200 | 7231143800 | 21950 | 22000 | 22000 | 21950 | 359 |
| 407 | 20231122 | 131100 | 7223252000 | 22000 | 22000 | 22000 | 21950 | 1076 |
| 408 | 20231122 | 131000 | 7199582450 | 22000 | 22000 | 22050 | 21950 | 779 |
| 409 | 20231122 | 130900 | 7182463050 | 21950 | 22000 | 22050 | 21950 | 667 |
| 410 | 20231122 | 130800 | 7167793050 | 22000 | 21950 | 22050 | 21950 | 892 |
| 411 | 20231122 | 130700 | 7148189250 | 21950 | 21950 | 22000 | 21950 | 319 |
| 412 | 20231122 | 130600 | 7141180450 | 22000 | 21950 | 22000 | 21900 | 423 |
| 413 | 20231122 | 130500 | 7131885700 | 21950 | 21950 | 21950 | 21950 | 3532 |
| 414 | 20231122 | 130400 | 7054358300 | 21900 | 21900 | 21950 | 21900 | 291 |
| 415 | 20231122 | 130300 | 7047980500 | 21950 | 21950 | 21950 | 21900 | 65 |
| 416 | 20231122 | 130200 | 7046555350 | 21950 | 22000 | 22000 | 21900 | 324 |
| 417 | 20231122 | 130100 | 7039439250 | 22000 | 22000 | 22000 | 21950 | 2293 |
| 418 | 20231122 | 130000 | 6988999250 | 22000 | 22050 | 22050 | 22000 | 332 |
| 419 | 20231122 | 125900 | 6981680650 | 22050 | 22050 | 22050 | 22000 | 382 |
| 420 | 20231122 | 125800 | 6973259800 | 22000 | 22000 | 22050 | 22000 | 274 |
| 421 | 20231122 | 125700 | 6967230100 | 22050 | 21950 | 22050 | 21950 | 1204 |
| 422 | 20231122 | 125600 | 6940735250 | 22000 | 21950 | 22000 | 21900 | 229 |
| 423 | 20231122 | 125500 | 6935712100 | 21950 | 21900 | 21950 | 21900 | 287 |
| 424 | 20231122 | 125400 | 6929420050 | 21950 | 21900 | 22000 | 21850 | 3753 |
| 425 | 20231122 | 125300 | 6847071000 | 21900 | 21900 | 21900 | 21800 | 1537 |
| 426 | 20231122 | 125200 | 6813529750 | 21850 | 21850 | 21900 | 21850 | 197 |
| 427 | 20231122 | 125100 | 6809225250 | 21900 | 21850 | 21900 | 21850 | 449 |
| 428 | 20231122 | 125000 | 6799401700 | 21800 | 21850 | 21850 | 21800 | 75 |
| 429 | 20231122 | 124900 | 6797765350 | 21800 | 21850 | 21850 | 21750 | 281 |
| 430 | 20231122 | 124800 | 6791635000 | 21800 | 21800 | 21850 | 21750 | 457 |
| 431 | 20231122 | 124700 | 6781667950 | 21800 | 21950 | 21950 | 21700 | 4349 |
| 432 | 20231122 | 124600 | 6687119650 | 21950 | 21900 | 21950 | 21900 | 621 |
| 433 | 20231122 | 124500 | 6673516250 | 21950 | 21900 | 21950 | 21850 | 405 |
| 434 | 20231122 | 124400 | 6664645650 | 21900 | 21900 | 21900 | 21850 | 152 |
| 435 | 20231122 | 124300 | 6661317200 | 21850 | 21900 | 21900 | 21850 | 413 |
| 436 | 20231122 | 124200 | 6652286600 | 21900 | 21900 | 21900 | 21850 | 401 |
| 437 | 20231122 | 124100 | 6643505900 | 21900 | 21900 | 21900 | 21800 | 404 |
| 438 | 20231122 | 124000 | 6634667400 | 21900 | 21950 | 21950 | 21850 | 370 |
| 439 | 20231122 | 123900 | 6626553050 | 21950 | 21950 | 21950 | 21900 | 600 |
| 440 | 20231122 | 123800 | 6613386550 | 21950 | 21900 | 21950 | 21900 | 755 |
| 441 | 20231122 | 123700 | 6596820550 | 21900 | 22000 | 22000 | 21900 | 375 |
| 442 | 20231122 | 123600 | 6588580000 | 21950 | 22000 | 22000 | 21950 | 243 |
| 443 | 20231122 | 123500 | 6583236100 | 22000 | 21950 | 22000 | 21950 | 344 |
| 444 | 20231122 | 123400 | 6575676300 | 21950 | 21950 | 22000 | 21950 | 296 |
| 445 | 20231122 | 123300 | 6569172400 | 22000 | 21950 | 22000 | 21950 | 244 |
| 446 | 20231122 | 123200 | 6563809850 | 21950 | 21900 | 22000 | 21900 | 944 |
| 447 | 20231122 | 123100 | 6543097300 | 21900 | 21850 | 21950 | 21800 | 2321 |
| 448 | 20231122 | 123000 | 6492457050 | 21900 | 22050 | 22050 | 21900 | 2227 |
| 449 | 20231122 | 122900 | 6443618700 | 22050 | 22100 | 22100 | 22000 | 869 |
| 450 | 20231122 | 122800 | 6424448300 | 22150 | 22150 | 22150 | 22100 | 308 |
| 451 | 20231122 | 122700 | 6417633950 | 22150 | 22100 | 22150 | 22100 | 351 |
| 452 | 20231122 | 122600 | 6409864650 | 22150 | 22150 | 22150 | 22100 | 439 |
| 453 | 20231122 | 122500 | 6400158900 | 22150 | 22150 | 22150 | 22100 | 350 |
| 454 | 20231122 | 122400 | 6392408650 | 22150 | 22150 | 22150 | 22100 | 479 |
| 455 | 20231122 | 122300 | 6381801400 | 22150 | 22100 | 22150 | 22100 | 375 |
| 456 | 20231122 | 122200 | 6373507450 | 22100 | 22100 | 22150 | 22100 | 192 |
| 457 | 20231122 | 122100 | 6369259200 | 22100 | 22100 | 22100 | 22100 | 201 |
| 458 | 20231122 | 122000 | 6364817100 | 22100 | 22100 | 22100 | 22050 | 485 |
| 459 | 20231122 | 121900 | 6354117750 | 22100 | 22100 | 22150 | 22100 | 560 |
| 460 | 20231122 | 121800 | 6341731700 | 22100 | 22100 | 22150 | 22050 | 530 |
| 461 | 20231122 | 121700 | 6330004200 | 22100 | 22150 | 22150 | 22100 | 985 |
| 462 | 20231122 | 121600 | 6308219200 | 22150 | 22100 | 22150 | 22100 | 984 |
| 463 | 20231122 | 121500 | 6286426500 | 22150 | 22100 | 22150 | 22100 | 22 |
| 464 | 20231122 | 121400 | 6285940200 | 22150 | 22100 | 22150 | 22100 | 431 |
| 465 | 20231122 | 121300 | 6276402800 | 22100 | 22150 | 22150 | 22100 | 333 |
| 466 | 20231122 | 121200 | 6269036600 | 22150 | 22100 | 22150 | 22100 | 827 |
| 467 | 20231122 | 121100 | 6250752750 | 22100 | 22100 | 22150 | 22100 | 306 |
| 468 | 20231122 | 121000 | 6243983450 | 22150 | 22150 | 22150 | 22100 | 610 |
| 469 | 20231122 | 120900 | 6230473550 | 22100 | 22150 | 22150 | 22100 | 193 |
| 470 | 20231122 | 120800 | 6226203200 | 22150 | 22050 | 22150 | 22050 | 451 |
| 471 | 20231122 | 120700 | 6216229900 | 22100 | 22100 | 22150 | 22100 | 249 |
| 472 | 20231122 | 120600 | 6210725650 | 22100 | 22100 | 22150 | 22050 | 340 |
| 473 | 20231122 | 120500 | 6203208750 | 22100 | 22150 | 22150 | 22100 | 719 |
| 474 | 20231122 | 120400 | 6187304900 | 22150 | 22150 | 22150 | 22100 | 470 |
| 475 | 20231122 | 120300 | 6176896850 | 22150 | 22100 | 22150 | 22000 | 1452 |
| 476 | 20231122 | 120200 | 6144837450 | 22100 | 22150 | 22150 | 22100 | 432 |
| 477 | 20231122 | 120100 | 6135275250 | 22150 | 22100 | 22150 | 22100 | 336 |
| 478 | 20231122 | 120000 | 6127839500 | 22150 | 22150 | 22150 | 22100 | 374 |
| 479 | 20231122 | 115900 | 6119567300 | 22100 | 22150 | 22150 | 22100 | 393 |
| 480 | 20231122 | 115800 | 6110871750 | 22150 | 22050 | 22150 | 22050 | 257 |
| 481 | 20231122 | 115700 | 6105191650 | 22050 | 22100 | 22100 | 22050 | 598 |
| 482 | 20231122 | 115600 | 6091979050 | 22150 | 22050 | 22150 | 22050 | 674 |
| 483 | 20231122 | 115500 | 6077066100 | 22100 | 22050 | 22100 | 22050 | 673 |
| 484 | 20231122 | 115400 | 6062194200 | 22050 | 22100 | 22100 | 22050 | 254 |
| 485 | 20231122 | 115300 | 6056583950 | 22100 | 22100 | 22150 | 22100 | 1085 |
| 486 | 20231122 | 115200 | 6032595500 | 22100 | 22050 | 22100 | 22050 | 149 |
| 487 | 20231122 | 115100 | 6029307500 | 22100 | 22050 | 22100 | 22050 | 1640 |
| 488 | 20231122 | 115000 | 5993068900 | 22050 | 22050 | 22100 | 22050 | 217 |
| 489 | 20231122 | 114900 | 5988276400 | 22050 | 22050 | 22100 | 22050 | 279 |
| 490 | 20231122 | 114800 | 5982119500 | 22050 | 22100 | 22100 | 22050 | 261 |
| 491 | 20231122 | 114700 | 5976359400 | 22100 | 22100 | 22100 | 22050 | 656 |
| 492 | 20231122 | 114600 | 5961863100 | 22050 | 22050 | 22100 | 22000 | 165 |
| 493 | 20231122 | 114500 | 5958226350 | 22100 | 22050 | 22100 | 22000 | 1340 |
| 494 | 20231122 | 114400 | 5928648600 | 22050 | 22050 | 22050 | 22000 | 116 |
| 495 | 20231122 | 114300 | 5926092050 | 22050 | 22050 | 22050 | 22000 | 304 |
| 496 | 20231122 | 114200 | 5919389550 | 22050 | 22050 | 22050 | 22000 | 425 |
| 497 | 20231122 | 114100 | 5910023950 | 22050 | 22050 | 22100 | 22050 | 505 |
| 498 | 20231122 | 114000 | 5898878650 | 22000 | 22050 | 22050 | 22000 | 461 |
| 499 | 20231122 | 113900 | 5888718650 | 22000 | 22000 | 22050 | 22000 | 203 |
| 500 | 20231122 | 113800 | 5884250700 | 22050 | 22050 | 22050 | 22000 | 303 |
| 501 | 20231122 | 113700 | 5877570400 | 22000 | 22050 | 22050 | 22000 | 352 |
| 502 | 20231122 | 113600 | 5869811350 | 22050 | 21950 | 22050 | 21950 | 759 |
| 503 | 20231122 | 113500 | 5853096000 | 22000 | 22000 | 22000 | 21950 | 153 |
| 504 | 20231122 | 113400 | 5849731200 | 21950 | 21950 | 22000 | 21950 | 333 |
| 505 | 20231122 | 113300 | 5842412650 | 21900 | 21950 | 21950 | 21900 | 217 |
| 506 | 20231122 | 113200 | 5837654550 | 21950 | 21950 | 22000 | 21900 | 835 |
| 507 | 20231122 | 113100 | 5819314700 | 22000 | 21950 | 22000 | 21950 | 29 |
| 508 | 20231122 | 113000 | 5818676750 | 21950 | 22000 | 22000 | 21900 | 336 |
| 509 | 20231122 | 112900 | 5811298100 | 22000 | 22000 | 22000 | 21950 | 397 |
| 510 | 20231122 | 112800 | 5802576850 | 21950 | 21950 | 22000 | 21950 | 213 |
| 511 | 20231122 | 112700 | 5797899950 | 22000 | 21950 | 22000 | 21950 | 208 |
| 512 | 20231122 | 112600 | 5793329500 | 21950 | 22000 | 22000 | 21900 | 205 |
| 513 | 20231122 | 112500 | 5788828100 | 21950 | 21900 | 21950 | 21900 | 259 |
| 514 | 20231122 | 112400 | 5783147150 | 21900 | 21800 | 21950 | 21800 | 995 |
| 515 | 20231122 | 112300 | 5761403950 | 21850 | 22000 | 22000 | 21850 | 3145 |
| 516 | 20231122 | 112200 | 5692543550 | 21950 | 21950 | 22000 | 21900 | 651 |
| 517 | 20231122 | 112100 | 5678231400 | 21950 | 21950 | 22000 | 21950 | 385 |
| 518 | 20231122 | 112000 | 5669770650 | 21950 | 22000 | 22000 | 21950 | 914 |
| 519 | 20231122 | 111900 | 5649706500 | 21950 | 22000 | 22050 | 21950 | 1202 |
| 520 | 20231122 | 111800 | 5623266700 | 22000 | 22050 | 22050 | 22000 | 490 |
| 521 | 20231122 | 111700 | 5612470000 | 22050 | 22050 | 22050 | 22000 | 209 |
| 522 | 20231122 | 111600 | 5607865100 | 22000 | 22000 | 22050 | 22000 | 1464 |
| 523 | 20231122 | 111500 | 5575590900 | 22050 | 22000 | 22050 | 21950 | 1770 |
| 524 | 20231122 | 111400 | 5536656850 | 22000 | 21950 | 22000 | 21950 | 690 |
| 525 | 20231122 | 111300 | 5521506200 | 21950 | 21850 | 21950 | 21850 | 1758 |
| 526 | 20231122 | 111200 | 5483021300 | 21850 | 21850 | 21900 | 21850 | 196 |
| 527 | 20231122 | 111100 | 5478731600 | 21900 | 21900 | 21900 | 21850 | 167 |
| 528 | 20231122 | 111000 | 5475076550 | 21900 | 21900 | 21900 | 21850 | 381 |
| 529 | 20231122 | 110900 | 5466744750 | 21900 | 21800 | 21900 | 21800 | 169 |
| 530 | 20231122 | 110800 | 5463044900 | 21800 | 21850 | 21900 | 21800 | 2302 |
| 531 | 20231122 | 110700 | 5412794150 | 21850 | 21950 | 22000 | 21850 | 4206 |
| 532 | 20231122 | 110600 | 5320708500 | 21950 | 21900 | 22000 | 21900 | 457 |
| 533 | 20231122 | 110500 | 5310678250 | 22000 | 21950 | 22000 | 21900 | 392 |
| 534 | 20231122 | 110400 | 5302066000 | 21950 | 22000 | 22000 | 21950 | 2414 |
| 535 | 20231122 | 110300 | 5248961900 | 22000 | 22000 | 22050 | 22000 | 3419 |
| 536 | 20231122 | 110200 | 5173735950 | 22050 | 21950 | 22050 | 21950 | 2253 |
| 537 | 20231122 | 110100 | 5124165400 | 22000 | 21950 | 22000 | 21950 | 1394 |
| 538 | 20231122 | 110000 | 5093553900 | 22000 | 22000 | 22050 | 21950 | 3129 |
| 539 | 20231122 | 105900 | 5024815750 | 22050 | 22000 | 22100 | 22000 | 2129 |
| 540 | 20231122 | 105800 | 4977871500 | 22000 | 22000 | 22050 | 22000 | 1436 |
| 541 | 20231122 | 105700 | 4946263350 | 22000 | 22050 | 22050 | 21900 | 2809 |
| 542 | 20231122 | 105600 | 4884544350 | 22050 | 22050 | 22100 | 22000 | 6073 |
| 543 | 20231122 | 105500 | 4750637400 | 22050 | 22100 | 22100 | 22050 | 700 |
| 544 | 20231122 | 105400 | 4735172550 | 22100 | 22100 | 22150 | 22050 | 3910 |
| 545 | 20231122 | 105300 | 4648762150 | 22100 | 22050 | 22100 | 22050 | 2160 |
| 546 | 20231122 | 105200 | 4601041900 | 22050 | 22100 | 22100 | 22050 | 644 |
| 547 | 20231122 | 105100 | 4586834800 | 22100 | 22000 | 22100 | 22000 | 3118 |
| 548 | 20231122 | 105000 | 4517944150 | 22000 | 22050 | 22100 | 22000 | 2610 |
| 549 | 20231122 | 104900 | 4460462550 | 22050 | 22050 | 22100 | 22050 | 560 |
| 550 | 20231122 | 104800 | 4448114500 | 22050 | 22050 | 22050 | 22000 | 3866 |
| 551 | 20231122 | 104700 | 4363002900 | 22050 | 22050 | 22050 | 22000 | 1233 |
| 552 | 20231122 | 104600 | 4335816000 | 22050 | 21950 | 22050 | 21950 | 1970 |
| 553 | 20231122 | 104500 | 4292409900 | 21950 | 22000 | 22050 | 21950 | 1834 |
| 554 | 20231122 | 104400 | 4252133350 | 22000 | 22050 | 22050 | 22000 | 1695 |
| 555 | 20231122 | 104300 | 4214772700 | 22050 | 22050 | 22100 | 22050 | 1423 |
| 556 | 20231122 | 104200 | 4183394550 | 22050 | 22000 | 22050 | 21950 | 1723 |
| 557 | 20231122 | 104100 | 4145437950 | 22000 | 21950 | 22050 | 21900 | 4319 |
| 558 | 20231122 | 104000 | 4050496750 | 21950 | 21900 | 21950 | 21900 | 3063 |
| 559 | 20231122 | 103900 | 3983349700 | 21950 | 21850 | 21950 | 21800 | 6034 |
| 560 | 20231122 | 103800 | 3851078400 | 21850 | 21750 | 21850 | 21700 | 2839 |
| 561 | 20231122 | 103700 | 3789164900 | 21750 | 21750 | 21800 | 21750 | 460 |
| 562 | 20231122 | 103600 | 3779157700 | 21750 | 21700 | 21800 | 21650 | 1549 |
| 563 | 20231122 | 103500 | 3745538450 | 21700 | 21800 | 21800 | 21700 | 745 |
| 564 | 20231122 | 103400 | 3729360550 | 21800 | 21700 | 21850 | 21700 | 1543 |
| 565 | 20231122 | 103300 | 3695725500 | 21700 | 21750 | 21800 | 21700 | 1578 |
| 566 | 20231122 | 103200 | 3661392950 | 21750 | 21800 | 21800 | 21750 | 500 |
| 567 | 20231122 | 103100 | 3650503550 | 21800 | 21800 | 21850 | 21800 | 1063 |
| 568 | 20231122 | 103000 | 3627320050 | 21850 | 21750 | 21850 | 21750 | 2117 |
| 569 | 20231122 | 102900 | 3581160800 | 21750 | 21750 | 21750 | 21700 | 618 |
| 570 | 20231122 | 102800 | 3567725400 | 21750 | 21700 | 21750 | 21700 | 1523 |
| 571 | 20231122 | 102700 | 3534605300 | 21700 | 21650 | 21700 | 21650 | 736 |
| 572 | 20231122 | 102600 | 3518662400 | 21650 | 21700 | 21750 | 21650 | 2173 |
| 573 | 20231122 | 102500 | 3471452250 | 21700 | 21650 | 21700 | 21600 | 327 |
| 574 | 20231122 | 102400 | 3464361450 | 21650 | 21600 | 21650 | 21600 | 1071 |
| 575 | 20231122 | 102300 | 3441200050 | 21600 | 21600 | 21600 | 21550 | 870 |
| 576 | 20231122 | 102200 | 3422441000 | 21600 | 21600 | 21600 | 21550 | 511 |
| 577 | 20231122 | 102100 | 3411406250 | 21650 | 21650 | 21700 | 21600 | 813 |
| 578 | 20231122 | 102000 | 3393802650 | 21650 | 21700 | 21700 | 21650 | 75 |
| 579 | 20231122 | 101900 | 3392176700 | 21700 | 21700 | 21700 | 21650 | 402 |
| 580 | 20231122 | 101800 | 3383456750 | 21750 | 21700 | 21750 | 21600 | 794 |
| 581 | 20231122 | 101700 | 3366219700 | 21700 | 21650 | 21700 | 21650 | 442 |
| 582 | 20231122 | 101600 | 3356640650 | 21700 | 21700 | 21700 | 21650 | 1608 |
| 583 | 20231122 | 101500 | 3321748050 | 21700 | 21600 | 21700 | 21600 | 391 |
| 584 | 20231122 | 101400 | 3313267500 | 21600 | 21700 | 21700 | 21600 | 667 |
| 585 | 20231122 | 101300 | 3298831300 | 21700 | 21650 | 21700 | 21600 | 245 |
| 586 | 20231122 | 101200 | 3293527550 | 21650 | 21650 | 21700 | 21600 | 251 |
| 587 | 20231122 | 101100 | 3288093350 | 21650 | 21600 | 21700 | 21600 | 356 |
| 588 | 20231122 | 101000 | 3280384900 | 21600 | 21650 | 21650 | 21600 | 1479 |
| 589 | 20231122 | 100900 | 3248424550 | 21650 | 21700 | 21700 | 21650 | 2192 |
| 590 | 20231122 | 100800 | 3200966400 | 21750 | 21700 | 21750 | 21650 | 492 |
| 591 | 20231122 | 100700 | 3190288650 | 21700 | 21650 | 21700 | 21650 | 612 |
| 592 | 20231122 | 100600 | 3177023800 | 21700 | 21700 | 21750 | 21650 | 1049 |
| 593 | 20231122 | 100500 | 3154268450 | 21750 | 21750 | 21750 | 21700 | 2561 |
| 594 | 20231122 | 100400 | 3098570000 | 21750 | 21750 | 21800 | 21650 | 2981 |
| 595 | 20231122 | 100300 | 3033690550 | 21750 | 21700 | 21800 | 21650 | 2315 |
| 596 | 20231122 | 100200 | 2983384350 | 21700 | 21600 | 21700 | 21600 | 6139 |
| 597 | 20231122 | 100100 | 2850524200 | 21600 | 21600 | 21600 | 21550 | 522 |
| 598 | 20231122 | 100000 | 2839253000 | 21600 | 21600 | 21600 | 21550 | 489 |
| 599 | 20231122 | 095900 | 2828696550 | 21600 | 21550 | 21600 | 21550 | 1784 |
| 600 | 20231122 | 095800 | 2790166700 | 21550 | 21450 | 21600 | 21450 | 6253 |
| 601 | 20231122 | 095700 | 2655464000 | 21450 | 21450 | 21500 | 21450 | 2784 |
| 602 | 20231122 | 095600 | 2595611400 | 21450 | 21450 | 21450 | 21400 | 53 |
| 603 | 20231122 | 095500 | 2594475600 | 21450 | 21400 | 21500 | 21400 | 1645 |
| 604 | 20231122 | 095400 | 2559246300 | 21400 | 21450 | 21500 | 21400 | 603 |
| 605 | 20231122 | 095300 | 2546303500 | 21500 | 21450 | 21500 | 21450 | 384 |
| 606 | 20231122 | 095200 | 2538049100 | 21450 | 21350 | 21450 | 21350 | 1678 |
| 607 | 20231122 | 095100 | 2502081750 | 21400 | 21350 | 21400 | 21350 | 82 |
| 608 | 20231122 | 095000 | 2500329150 | 21400 | 21400 | 21400 | 21350 | 1924 |
| 609 | 20231122 | 094900 | 2459198300 | 21450 | 21450 | 21500 | 21400 | 564 |
| 610 | 20231122 | 094800 | 2447122400 | 21450 | 21500 | 21500 | 21400 | 365 |
| 611 | 20231122 | 094700 | 2439299650 | 21500 | 21450 | 21500 | 21450 | 528 |
| 612 | 20231122 | 094600 | 2427973950 | 21500 | 21500 | 21500 | 21450 | 497 |
| 613 | 20231122 | 094500 | 2417289350 | 21500 | 21500 | 21500 | 21450 | 723 |
| 614 | 20231122 | 094400 | 2401745100 | 21500 | 21450 | 21600 | 21450 | 2043 |
| 615 | 20231122 | 094300 | 2357734800 | 21450 | 21450 | 21500 | 21450 | 1846 |
| 616 | 20231122 | 094200 | 2318121500 | 21500 | 21550 | 21550 | 21450 | 1908 |
| 617 | 20231122 | 094100 | 2277087450 | 21550 | 21450 | 21550 | 21450 | 5094 |
| 618 | 20231122 | 094000 | 2167598950 | 21450 | 21400 | 21450 | 21350 | 1484 |
| 619 | 20231122 | 093900 | 2135832000 | 21400 | 21400 | 21450 | 21350 | 3846 |
| 620 | 20231122 | 093800 | 2053541500 | 21400 | 21350 | 21400 | 21350 | 202 |
| 621 | 20231122 | 093700 | 2049223200 | 21350 | 21300 | 21350 | 21300 | 230 |
| 622 | 20231122 | 093600 | 2044318750 | 21300 | 21300 | 21300 | 21250 | 167 |
| 623 | 20231122 | 093500 | 2040763600 | 21250 | 21300 | 21300 | 21250 | 354 |
| 624 | 20231122 | 093400 | 2033237750 | 21300 | 21300 | 21350 | 21300 | 1486 |
| 625 | 20231122 | 093300 | 2001585850 | 21350 | 21400 | 21400 | 21300 | 1392 |
| 626 | 20231122 | 093200 | 1971890850 | 21400 | 21450 | 21450 | 21400 | 399 |
| 627 | 20231122 | 093100 | 1963343900 | 21400 | 21400 | 21400 | 21400 | 528 |
| 628 | 20231122 | 093000 | 1952044700 | 21350 | 21350 | 21400 | 21300 | 2829 |
| 629 | 20231122 | 092900 | 1891614500 | 21300 | 21250 | 21350 | 21150 | 6278 |
| 630 | 20231122 | 092800 | 1758417350 | 21250 | 21200 | 21350 | 21200 | 1745 |
| 631 | 20231122 | 092700 | 1721370550 | 21150 | 21100 | 21200 | 21100 | 1034 |
| 632 | 20231122 | 092600 | 1699466550 | 21150 | 21150 | 21150 | 21100 | 902 |
| 633 | 20231122 | 092500 | 1680390100 | 21200 | 21100 | 21200 | 21100 | 1529 |
| 634 | 20231122 | 092400 | 1648101900 | 21100 | 21200 | 21200 | 21100 | 3492 |
| 635 | 20231122 | 092300 | 1574377650 | 21150 | 21300 | 21300 | 21150 | 2581 |
| 636 | 20231122 | 092200 | 1519655500 | 21300 | 21250 | 21350 | 21250 | 601 |
| 637 | 20231122 | 092100 | 1506854450 | 21300 | 21400 | 21400 | 21300 | 534 |
| 638 | 20231122 | 092000 | 1495471600 | 21400 | 21550 | 21550 | 21350 | 4146 |
| 639 | 20231122 | 091900 | 1406673750 | 21500 | 21550 | 21600 | 21500 | 183 |
| 640 | 20231122 | 091800 | 1402734900 | 21550 | 21600 | 21600 | 21550 | 1746 |
| 641 | 20231122 | 091700 | 1365057550 | 21550 | 21450 | 21550 | 21450 | 1059 |
| 642 | 20231122 | 091600 | 1342266250 | 21500 | 21500 | 21550 | 21500 | 2131 |
| 643 | 20231122 | 091500 | 1296449600 | 21500 | 21500 | 21550 | 21450 | 1658 |
| 644 | 20231122 | 091400 | 1260748700 | 21500 | 21550 | 21600 | 21500 | 2159 |
| 645 | 20231122 | 091300 | 1214263000 | 21550 | 21650 | 21650 | 21550 | 601 |
| 646 | 20231122 | 091200 | 1201282250 | 21650 | 21600 | 21650 | 21600 | 1056 |
| 647 | 20231122 | 091100 | 1178452550 | 21650 | 21800 | 21800 | 21600 | 2786 |
| 648 | 20231122 | 091000 | 1117973000 | 21800 | 21650 | 21800 | 21650 | 1884 |
| 649 | 20231122 | 090900 | 1076933850 | 21700 | 21750 | 21800 | 21600 | 4331 |
| 650 | 20231122 | 090800 | 982925750 | 21750 | 21700 | 21800 | 21650 | 1653 |
| 651 | 20231122 | 090700 | 947033450 | 21700 | 21550 | 21700 | 21500 | 1783 |
| 652 | 20231122 | 090600 | 908597150 | 21600 | 21800 | 21850 | 21550 | 3094 |
| 653 | 20231122 | 090500 | 841598300 | 21850 | 21450 | 21850 | 21450 | 6276 |
| 654 | 20231122 | 090400 | 705775200 | 21450 | 21300 | 21500 | 21300 | 1985 |
| 655 | 20231122 | 090300 | 663239750 | 21350 | 21200 | 21400 | 21200 | 2193 |
| 656 | 20231122 | 090200 | 616377550 | 21300 | 21200 | 21350 | 21100 | 4292 |
| 657 | 20231122 | 090100 | 525183200 | 21050 | 21000 | 21150 | 20900 | 9895 |
| 658 | 20231122 | 090000 | 317280650 | 21000 | 21150 | 21150 | 20950 | 14132 |