35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 3 | 20231129 | 195600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231129 | 195500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231129 | 195400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231129 | 195300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231129 | 195200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231129 | 195100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231129 | 195000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231129 | 194900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231129 | 194800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231129 | 194700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231129 | 194600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231129 | 194500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231129 | 194400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231129 | 194300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231129 | 194200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231129 | 194100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231129 | 194000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231129 | 193900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231129 | 193800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231129 | 193700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231129 | 193600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231129 | 193500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231129 | 193400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231129 | 193300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231129 | 193200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231129 | 193100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231129 | 193000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231129 | 192900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231129 | 192800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231129 | 192700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 33 | 20231129 | 192600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231129 | 192500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231129 | 192400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231129 | 192300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231129 | 192200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231129 | 192100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231129 | 192000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231129 | 191900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231129 | 191800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231129 | 191700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231129 | 191600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231129 | 191500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231129 | 191400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231129 | 191300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231129 | 191200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231129 | 191100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231129 | 191000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231129 | 190900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231129 | 190800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231129 | 190700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231129 | 190600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231129 | 190500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231129 | 190400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231129 | 190300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231129 | 190200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231129 | 190100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231129 | 190000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231129 | 185900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231129 | 185800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231129 | 185700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 63 | 20231129 | 185600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231129 | 185500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231129 | 185400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231129 | 185300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231129 | 185200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231129 | 185100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231129 | 185000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231129 | 184900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231129 | 184800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231129 | 184700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231129 | 184600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231129 | 184500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231129 | 184400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231129 | 184300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231129 | 184200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231129 | 184100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231129 | 184000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231129 | 183900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231129 | 183800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231129 | 183700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231129 | 183600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231129 | 183500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231129 | 183400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231129 | 183300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231129 | 183200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231129 | 183100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231129 | 183000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231129 | 182900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231129 | 182800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231129 | 182700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 93 | 20231129 | 182600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231129 | 182500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231129 | 182400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231129 | 182300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231129 | 182200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231129 | 182100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231129 | 182000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231129 | 181900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231129 | 181800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231129 | 181700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231129 | 181600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231129 | 181500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231129 | 181400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231129 | 181300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231129 | 181200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231129 | 181100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231129 | 181000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231129 | 180900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231129 | 180800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231129 | 180700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231129 | 180600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231129 | 180500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231129 | 180400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231129 | 180300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231129 | 180200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231129 | 180100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231129 | 180000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231129 | 175900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231129 | 175800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231129 | 175700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 123 | 20231129 | 175600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231129 | 175500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231129 | 175400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231129 | 175300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231129 | 175200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231129 | 175100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231129 | 175000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231129 | 174900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231129 | 174800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231129 | 174700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231129 | 174600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231129 | 174500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231129 | 174400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231129 | 174300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231129 | 174200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231129 | 174100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231129 | 174000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231129 | 173900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231129 | 173800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231129 | 173700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231129 | 173600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231129 | 173500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231129 | 173400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231129 | 173300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231129 | 173200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231129 | 173100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231129 | 173000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231129 | 172900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231129 | 172800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231129 | 172700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 153 | 20231129 | 172600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231129 | 172500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231129 | 172400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231129 | 172300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231129 | 172200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231129 | 172100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231129 | 172000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231129 | 171900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231129 | 171800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231129 | 171700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231129 | 171600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231129 | 171500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231129 | 171400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231129 | 171300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231129 | 171200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231129 | 171100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231129 | 171000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231129 | 170900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231129 | 170800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231129 | 170700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231129 | 170600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231129 | 170500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231129 | 170400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231129 | 170300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231129 | 170200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231129 | 170100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231129 | 170000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231129 | 165900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231129 | 165800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231129 | 165700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 183 | 20231129 | 165600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20231129 | 165500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20231129 | 165400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20231129 | 165300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20231129 | 165200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20231129 | 165100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20231129 | 165000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20231129 | 164900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20231129 | 164800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20231129 | 164700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20231129 | 164600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20231129 | 164500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20231129 | 164400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20231129 | 164300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20231129 | 164200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20231129 | 164100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20231129 | 164000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20231129 | 163900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20231129 | 163800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20231129 | 163700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20231129 | 163600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20231129 | 163500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20231129 | 163400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20231129 | 163300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20231129 | 163200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20231129 | 163100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20231129 | 163000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20231129 | 162900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20231129 | 162800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20231129 | 162700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 213 | 20231129 | 162600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20231129 | 162500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20231129 | 162400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20231129 | 162300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20231129 | 162200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20231129 | 162100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20231129 | 162000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20231129 | 161900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20231129 | 161800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20231129 | 161700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20231129 | 161600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20231129 | 161500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20231129 | 161400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20231129 | 161300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20231129 | 161200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20231129 | 161100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20231129 | 161000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20231129 | 160900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20231129 | 160800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20231129 | 160700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20231129 | 160600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20231129 | 160500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20231129 | 160400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20231129 | 160300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20231129 | 160200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20231129 | 160100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20231129 | 160000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20231129 | 155900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20231129 | 155800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20231129 | 155700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 243 | 20231129 | 155600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20231129 | 155500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20231129 | 155400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20231129 | 155300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20231129 | 155200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20231129 | 155100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20231129 | 155000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20231129 | 154900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20231129 | 154800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20231129 | 154700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20231129 | 154600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20231129 | 154500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20231129 | 154400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20231129 | 154300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20231129 | 154200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20231129 | 154100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20231129 | 154000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20231129 | 153900 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20231129 | 153800 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20231129 | 153700 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20231129 | 153600 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20231129 | 153500 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20231129 | 153400 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20231129 | 153300 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20231129 | 153200 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20231129 | 153100 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20231129 | 153000 | 5790538500 | 22100 | 22100 | 22100 | 22100 | 6355 |
| 270 | 20231129 | 152900 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20231129 | 152800 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20231129 | 152700 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 273 | 20231129 | 152600 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20231129 | 152500 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20231129 | 152400 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20231129 | 152300 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20231129 | 152200 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20231129 | 152100 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20231129 | 152000 | 5650093000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20231129 | 151900 | 5650093000 | 22050 | 22100 | 22100 | 22000 | 172 |
| 281 | 20231129 | 151800 | 5646300900 | 22100 | 22050 | 22100 | 22000 | 243 |
| 282 | 20231129 | 151700 | 5640943750 | 22050 | 22050 | 22050 | 22000 | 41 |
| 283 | 20231129 | 151600 | 5640041450 | 22050 | 22000 | 22050 | 22000 | 59 |
| 284 | 20231129 | 151500 | 5638742300 | 22000 | 22050 | 22050 | 22000 | 1559 |
| 285 | 20231129 | 151400 | 5604408400 | 22050 | 22100 | 22100 | 22050 | 1415 |
| 286 | 20231129 | 151300 | 5573207600 | 22050 | 22100 | 22100 | 22050 | 2 |
| 287 | 20231129 | 151200 | 5573163450 | 22050 | 22050 | 22100 | 22050 | 1169 |
| 288 | 20231129 | 151100 | 5547340100 | 22100 | 22050 | 22100 | 22050 | 233 |
| 289 | 20231129 | 151000 | 5542194600 | 22100 | 22100 | 22100 | 22050 | 1032 |
| 290 | 20231129 | 150900 | 5519425550 | 22150 | 22100 | 22150 | 22050 | 1310 |
| 291 | 20231129 | 150800 | 5490475800 | 22100 | 22150 | 22150 | 22100 | 1020 |
| 292 | 20231129 | 150700 | 5467931050 | 22100 | 22150 | 22150 | 22100 | 48 |
| 293 | 20231129 | 150600 | 5466870200 | 22100 | 22100 | 22150 | 22100 | 213 |
| 294 | 20231129 | 150500 | 5462155000 | 22050 | 22100 | 22100 | 22050 | 317 |
| 295 | 20231129 | 150400 | 5455158950 | 22050 | 22050 | 22100 | 22000 | 822 |
| 296 | 20231129 | 150300 | 5437020100 | 22000 | 22000 | 22000 | 22000 | 52 |
| 297 | 20231129 | 150200 | 5435876100 | 22000 | 21950 | 22000 | 21950 | 356 |
| 298 | 20231129 | 150100 | 5428056600 | 21950 | 22000 | 22050 | 21950 | 824 |
| 299 | 20231129 | 150000 | 5409928200 | 22000 | 22050 | 22050 | 22000 | 174 |
| 300 | 20231129 | 145900 | 5406094300 | 22050 | 22000 | 22050 | 22000 | 1005 |
| 301 | 20231129 | 145800 | 5383979250 | 21950 | 21900 | 21950 | 21900 | 712 |
| 302 | 20231129 | 145700 | 5368354150 | 21900 | 21900 | 21950 | 21900 | 733 |
| 303 | 20231129 | 145600 | 5352301300 | 21900 | 21950 | 22000 | 21850 | 2000 |
| 304 | 20231129 | 145500 | 5308422250 | 21950 | 21950 | 22000 | 21950 | 48 |
| 305 | 20231129 | 145400 | 5307368600 | 22000 | 22000 | 22000 | 21950 | 332 |
| 306 | 20231129 | 145300 | 5300065850 | 22000 | 22000 | 22000 | 22000 | 1 |
| 307 | 20231129 | 145200 | 5300043850 | 21950 | 21950 | 22000 | 21950 | 285 |
| 308 | 20231129 | 145100 | 5293784450 | 21950 | 21950 | 22000 | 21950 | 705 |
| 309 | 20231129 | 145000 | 5278283300 | 21950 | 21950 | 22000 | 21900 | 513 |
| 310 | 20231129 | 144900 | 5267024950 | 21950 | 21900 | 22000 | 21850 | 250 |
| 311 | 20231129 | 144800 | 5261538750 | 21950 | 21850 | 21950 | 21850 | 294 |
| 312 | 20231129 | 144700 | 5255110100 | 21850 | 21800 | 21900 | 21800 | 2072 |
| 313 | 20231129 | 144600 | 5209933850 | 21900 | 21850 | 21900 | 21800 | 134 |
| 314 | 20231129 | 144500 | 5207006300 | 21900 | 21950 | 22000 | 21850 | 661 |
| 315 | 20231129 | 144400 | 5192523000 | 21900 | 21900 | 21950 | 21900 | 1327 |
| 316 | 20231129 | 144300 | 5163415150 | 21850 | 21800 | 21850 | 21800 | 438 |
| 317 | 20231129 | 144200 | 5153846850 | 21850 | 21850 | 21850 | 21850 | 92 |
| 318 | 20231129 | 144100 | 5151836650 | 21850 | 21800 | 21850 | 21800 | 639 |
| 319 | 20231129 | 144000 | 5137891300 | 21750 | 21750 | 21850 | 21750 | 470 |
| 320 | 20231129 | 143900 | 5127652250 | 21800 | 21850 | 21850 | 21700 | 7879 |
| 321 | 20231129 | 143800 | 4956258100 | 21950 | 21900 | 21950 | 21900 | 1706 |
| 322 | 20231129 | 143700 | 4918896250 | 21950 | 21900 | 21950 | 21900 | 1303 |
| 323 | 20231129 | 143600 | 4890313100 | 21900 | 21950 | 22050 | 21900 | 2592 |
| 324 | 20231129 | 143500 | 4833421200 | 22000 | 22000 | 22000 | 22000 | 250 |
| 325 | 20231129 | 143400 | 4827921200 | 21950 | 22050 | 22050 | 21950 | 673 |
| 326 | 20231129 | 143300 | 4813130850 | 22050 | 21950 | 22050 | 21950 | 44 |
| 327 | 20231129 | 143200 | 4812163950 | 22000 | 22000 | 22000 | 21950 | 845 |
| 328 | 20231129 | 143100 | 4793574150 | 22050 | 22000 | 22050 | 22000 | 557 |
| 329 | 20231129 | 143000 | 4781316900 | 22000 | 22050 | 22050 | 22000 | 188 |
| 330 | 20231129 | 142900 | 4777180850 | 22000 | 22000 | 22050 | 22000 | 117 |
| 331 | 20231129 | 142800 | 4774603650 | 22050 | 22000 | 22050 | 22000 | 479 |
| 332 | 20231129 | 142700 | 4764043800 | 22050 | 22000 | 22050 | 22000 | 78 |
| 333 | 20231129 | 142600 | 4762324250 | 22000 | 22000 | 22050 | 22000 | 192 |
| 334 | 20231129 | 142500 | 4758096900 | 22000 | 22000 | 22050 | 22000 | 49 |
| 335 | 20231129 | 142400 | 4757018800 | 22000 | 21900 | 22000 | 21900 | 911 |
| 336 | 20231129 | 142300 | 4736988950 | 21900 | 21950 | 21950 | 21900 | 81 |
| 337 | 20231129 | 142200 | 4735212550 | 22000 | 21950 | 22000 | 21950 | 57 |
| 338 | 20231129 | 142100 | 4733961350 | 21950 | 22000 | 22000 | 21950 | 102 |
| 339 | 20231129 | 142000 | 4731722400 | 22000 | 21950 | 22000 | 21900 | 58 |
| 340 | 20231129 | 141900 | 4730450550 | 22000 | 22000 | 22000 | 21950 | 293 |
| 341 | 20231129 | 141800 | 4724005750 | 22000 | 22000 | 22000 | 21950 | 53 |
| 342 | 20231129 | 141700 | 4722841000 | 21900 | 21950 | 22000 | 21900 | 5101 |
| 343 | 20231129 | 141600 | 4611123150 | 21950 | 21950 | 22000 | 21950 | 106 |
| 344 | 20231129 | 141500 | 4608796400 | 21950 | 21950 | 22000 | 21950 | 594 |
| 345 | 20231129 | 141400 | 4595754650 | 22000 | 22000 | 22000 | 21950 | 90 |
| 346 | 20231129 | 141300 | 4593776450 | 22000 | 21950 | 22000 | 21950 | 90 |
| 347 | 20231129 | 141200 | 4591797700 | 22000 | 21950 | 22000 | 21950 | 1027 |
| 348 | 20231129 | 141100 | 4569205000 | 22000 | 21900 | 22000 | 21900 | 524 |
| 349 | 20231129 | 141000 | 4557707650 | 21900 | 22000 | 22050 | 21900 | 1362 |
| 350 | 20231129 | 140900 | 4527777800 | 22050 | 22000 | 22050 | 22000 | 98 |
| 351 | 20231129 | 140800 | 4525621750 | 22050 | 22000 | 22050 | 21950 | 1282 |
| 352 | 20231129 | 140700 | 4497468900 | 22000 | 22000 | 22000 | 22000 | 481 |
| 353 | 20231129 | 140600 | 4486886900 | 22050 | 22050 | 22050 | 22050 | 64 |
| 354 | 20231129 | 140500 | 4485475700 | 22000 | 22000 | 22000 | 22000 | 392 |
| 355 | 20231129 | 140400 | 4476851700 | 22000 | 22050 | 22050 | 22000 | 878 |
| 356 | 20231129 | 140300 | 4457534000 | 22000 | 22050 | 22050 | 22000 | 89 |
| 357 | 20231129 | 140200 | 4455572800 | 22050 | 22000 | 22050 | 22000 | 169 |
| 358 | 20231129 | 140100 | 4451854750 | 22050 | 22050 | 22050 | 22050 | 68 |
| 359 | 20231129 | 140000 | 4450355350 | 22000 | 22000 | 22000 | 22000 | 64 |
| 360 | 20231129 | 135900 | 4448947350 | 22000 | 22050 | 22050 | 22000 | 89 |
| 361 | 20231129 | 135800 | 4446986150 | 22000 | 22000 | 22000 | 22000 | 35 |
| 362 | 20231129 | 135700 | 4446216150 | 22050 | 22050 | 22050 | 22000 | 189 |
| 363 | 20231129 | 135600 | 4442054900 | 22050 | 22050 | 22050 | 22000 | 30 |
| 364 | 20231129 | 135500 | 4441394750 | 22050 | 22000 | 22050 | 22000 | 839 |
| 365 | 20231129 | 135400 | 4422933550 | 22000 | 22050 | 22100 | 22000 | 759 |
| 366 | 20231129 | 135300 | 4406206850 | 22100 | 22100 | 22100 | 22050 | 132 |
| 367 | 20231129 | 135200 | 4403290950 | 22100 | 22050 | 22100 | 22050 | 343 |
| 368 | 20231129 | 135100 | 4395724600 | 22050 | 22050 | 22050 | 22050 | 1 |
| 369 | 20231129 | 135000 | 4395702550 | 22050 | 22100 | 22100 | 22050 | 91 |
| 370 | 20231129 | 134900 | 4393692700 | 22100 | 22100 | 22100 | 22050 | 27 |
| 371 | 20231129 | 134800 | 4393097250 | 22050 | 22000 | 22050 | 22000 | 57 |
| 372 | 20231129 | 134700 | 4391842150 | 22050 | 22000 | 22050 | 22000 | 672 |
| 373 | 20231129 | 134600 | 4377054900 | 22000 | 21950 | 22000 | 21950 | 697 |
| 374 | 20231129 | 134500 | 4361725650 | 22000 | 22000 | 22000 | 22000 | 81 |
| 375 | 20231129 | 134400 | 4359943650 | 22000 | 22000 | 22000 | 21950 | 31 |
| 376 | 20231129 | 134300 | 4359262900 | 22000 | 21950 | 22000 | 21950 | 2197 |
| 377 | 20231129 | 134200 | 4311033550 | 21950 | 21950 | 22000 | 21950 | 1010 |
| 378 | 20231129 | 134100 | 4288864000 | 21950 | 21950 | 22000 | 21950 | 1289 |
| 379 | 20231129 | 134000 | 4260524250 | 22000 | 22000 | 22000 | 21950 | 1590 |
| 380 | 20231129 | 133900 | 4225616650 | 22050 | 22000 | 22050 | 22000 | 143 |
| 381 | 20231129 | 133800 | 4222465650 | 22000 | 22000 | 22000 | 21950 | 91 |
| 382 | 20231129 | 133700 | 4220464900 | 22000 | 22050 | 22100 | 22000 | 886 |
| 383 | 20231129 | 133600 | 4200970550 | 22050 | 22050 | 22050 | 22000 | 842 |
| 384 | 20231129 | 133500 | 4182414000 | 22100 | 22100 | 22100 | 22100 | 52 |
| 385 | 20231129 | 133400 | 4181264800 | 22100 | 22100 | 22100 | 22100 | 217 |
| 386 | 20231129 | 133300 | 4176469100 | 22100 | 22100 | 22150 | 22100 | 203 |
| 387 | 20231129 | 133200 | 4171977800 | 22150 | 22100 | 22150 | 22050 | 112 |
| 388 | 20231129 | 133100 | 4169504600 | 22150 | 22150 | 22150 | 22100 | 100 |
| 389 | 20231129 | 133000 | 4167291350 | 22150 | 22150 | 22150 | 22100 | 231 |
| 390 | 20231129 | 132900 | 4162186050 | 22100 | 22200 | 22200 | 22100 | 293 |
| 391 | 20231129 | 132800 | 4155694100 | 22200 | 22150 | 22200 | 22150 | 471 |
| 392 | 20231129 | 132700 | 4145239250 | 22150 | 22150 | 22200 | 22150 | 294 |
| 393 | 20231129 | 132600 | 4138723850 | 22200 | 22250 | 22300 | 22200 | 2568 |
| 394 | 20231129 | 132500 | 4081617400 | 22300 | 22300 | 22300 | 22250 | 168 |
| 395 | 20231129 | 132400 | 4077871500 | 22250 | 22300 | 22300 | 22250 | 782 |
| 396 | 20231129 | 132300 | 4060436050 | 22300 | 22250 | 22300 | 22250 | 2262 |
| 397 | 20231129 | 132200 | 4009997500 | 22300 | 22300 | 22300 | 22250 | 277 |
| 398 | 20231129 | 132100 | 4003822150 | 22300 | 22250 | 22300 | 22250 | 243 |
| 399 | 20231129 | 132000 | 3998404500 | 22250 | 22300 | 22300 | 22250 | 307 |
| 400 | 20231129 | 131900 | 3991560200 | 22250 | 22250 | 22300 | 22250 | 1751 |
| 401 | 20231129 | 131800 | 3952600350 | 22250 | 22200 | 22250 | 22200 | 446 |
| 402 | 20231129 | 131700 | 3942679400 | 22250 | 22250 | 22250 | 22200 | 974 |
| 403 | 20231129 | 131600 | 3921043950 | 22250 | 22250 | 22250 | 22200 | 194 |
| 404 | 20231129 | 131500 | 3916728700 | 22250 | 22200 | 22250 | 22200 | 228 |
| 405 | 20231129 | 131400 | 3911662850 | 22200 | 22200 | 22200 | 22200 | 258 |
| 406 | 20231129 | 131300 | 3905935250 | 22200 | 22200 | 22200 | 22150 | 104 |
| 407 | 20231129 | 131200 | 3903627700 | 22200 | 22150 | 22200 | 22150 | 31 |
| 408 | 20231129 | 131100 | 3902940750 | 22200 | 22200 | 22200 | 22150 | 117 |
| 409 | 20231129 | 131000 | 3900344600 | 22200 | 22150 | 22200 | 22150 | 196 |
| 410 | 20231129 | 130900 | 3895994650 | 22200 | 22200 | 22200 | 22150 | 68 |
| 411 | 20231129 | 130800 | 3894485150 | 22200 | 22250 | 22250 | 22150 | 348 |
| 412 | 20231129 | 130700 | 3886775750 | 22200 | 22250 | 22250 | 22150 | 624 |
| 413 | 20231129 | 130600 | 3872924600 | 22250 | 22200 | 22250 | 22200 | 118 |
| 414 | 20231129 | 130500 | 3870300700 | 22200 | 22150 | 22250 | 22150 | 2684 |
| 415 | 20231129 | 130400 | 3810765000 | 22100 | 22100 | 22150 | 22100 | 1559 |
| 416 | 20231129 | 130300 | 3776305800 | 22100 | 22050 | 22100 | 22050 | 124 |
| 417 | 20231129 | 130200 | 3773566600 | 22100 | 22050 | 22100 | 22000 | 803 |
| 418 | 20231129 | 130100 | 3755860600 | 22000 | 22050 | 22050 | 22000 | 525 |
| 419 | 20231129 | 130000 | 3744285600 | 22050 | 22000 | 22050 | 22000 | 90 |
| 420 | 20231129 | 125900 | 3742302350 | 22050 | 22050 | 22050 | 22050 | 70 |
| 421 | 20231129 | 125800 | 3740758850 | 22000 | 22050 | 22050 | 22000 | 26 |
| 422 | 20231129 | 125700 | 3740186800 | 22000 | 22050 | 22050 | 22000 | 90 |
| 423 | 20231129 | 125600 | 3738203550 | 22000 | 22050 | 22050 | 22000 | 92 |
| 424 | 20231129 | 125500 | 3736179300 | 22050 | 22000 | 22050 | 22000 | 137 |
| 425 | 20231129 | 125400 | 3733162050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 426 | 20231129 | 125300 | 3733162050 | 22000 | 22050 | 22050 | 22000 | 293 |
| 427 | 20231129 | 125200 | 3726712600 | 22000 | 22000 | 22000 | 22000 | 25 |
| 428 | 20231129 | 125100 | 3726162600 | 22050 | 22050 | 22050 | 22000 | 92 |
| 429 | 20231129 | 125000 | 3724135300 | 22050 | 22050 | 22050 | 22000 | 105 |
| 430 | 20231129 | 124900 | 3721821300 | 22050 | 22050 | 22050 | 22050 | 2 |
| 431 | 20231129 | 124800 | 3721777200 | 22000 | 22050 | 22050 | 22000 | 91 |
| 432 | 20231129 | 124700 | 3719771900 | 22050 | 22000 | 22050 | 22000 | 27 |
| 433 | 20231129 | 124600 | 3719177800 | 22050 | 22000 | 22050 | 22000 | 119 |
| 434 | 20231129 | 124500 | 3716556600 | 22050 | 22000 | 22050 | 22000 | 32 |
| 435 | 20231129 | 124400 | 3715852550 | 22000 | 22000 | 22050 | 22000 | 149 |
| 436 | 20231129 | 124300 | 3712571300 | 22050 | 22050 | 22050 | 22050 | 64 |
| 437 | 20231129 | 124200 | 3711160100 | 22050 | 22050 | 22050 | 22000 | 132 |
| 438 | 20231129 | 124100 | 3708250700 | 22000 | 22050 | 22050 | 22000 | 94 |
| 439 | 20231129 | 124000 | 3706179500 | 22050 | 22050 | 22050 | 22000 | 464 |
| 440 | 20231129 | 123900 | 3695949550 | 22050 | 22000 | 22050 | 22000 | 225 |
| 441 | 20231129 | 123800 | 3690989900 | 22000 | 22050 | 22050 | 22000 | 6 |
| 442 | 20231129 | 123700 | 3690857850 | 22000 | 22050 | 22050 | 22000 | 92 |
| 443 | 20231129 | 123600 | 3688830500 | 22050 | 22050 | 22050 | 22000 | 88 |
| 444 | 20231129 | 123500 | 3686891350 | 22050 | 22000 | 22050 | 22000 | 175 |
| 445 | 20231129 | 123400 | 3683037350 | 22050 | 22000 | 22050 | 22000 | 91 |
| 446 | 20231129 | 123300 | 3681032050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 447 | 20231129 | 123200 | 3681032050 | 22000 | 22050 | 22050 | 22000 | 88 |
| 448 | 20231129 | 123100 | 3679092850 | 22000 | 22050 | 22050 | 22000 | 327 |
| 449 | 20231129 | 123000 | 3671898800 | 22000 | 22000 | 22050 | 22000 | 113 |
| 450 | 20231129 | 122900 | 3669409400 | 22050 | 22000 | 22050 | 22000 | 263 |
| 451 | 20231129 | 122800 | 3663611500 | 22050 | 22050 | 22050 | 22050 | 69 |
| 452 | 20231129 | 122700 | 3662090050 | 22000 | 22050 | 22050 | 22000 | 131 |
| 453 | 20231129 | 122600 | 3659207250 | 22050 | 22000 | 22050 | 22000 | 90 |
| 454 | 20231129 | 122500 | 3657224000 | 22050 | 22050 | 22050 | 22000 | 92 |
| 455 | 20231129 | 122400 | 3655196650 | 22050 | 22000 | 22050 | 22000 | 49 |
| 456 | 20231129 | 122300 | 3654118500 | 22000 | 22050 | 22050 | 22000 | 118 |
| 457 | 20231129 | 122200 | 3651519200 | 22000 | 21950 | 22000 | 21950 | 141 |
| 458 | 20231129 | 122100 | 3648417400 | 22000 | 22000 | 22000 | 21950 | 128 |
| 459 | 20231129 | 122000 | 3645602600 | 22000 | 21950 | 22050 | 21950 | 367 |
| 460 | 20231129 | 121900 | 3637530050 | 22000 | 22000 | 22000 | 21950 | 180 |
| 461 | 20231129 | 121800 | 3633575350 | 22000 | 22000 | 22000 | 22000 | 65 |
| 462 | 20231129 | 121700 | 3632145350 | 21950 | 22000 | 22000 | 21950 | 1598 |
| 463 | 20231129 | 121600 | 3596990600 | 22000 | 22050 | 22050 | 22000 | 93 |
| 464 | 20231129 | 121500 | 3594941200 | 22000 | 22000 | 22050 | 22000 | 305 |
| 465 | 20231129 | 121400 | 3588231150 | 22000 | 22050 | 22050 | 22000 | 112 |
| 466 | 20231129 | 121300 | 3585763800 | 22050 | 22000 | 22050 | 22000 | 31 |
| 467 | 20231129 | 121200 | 3585081500 | 22000 | 22050 | 22050 | 22000 | 320 |
| 468 | 20231129 | 121100 | 3578038250 | 22000 | 22050 | 22050 | 22000 | 26 |
| 469 | 20231129 | 121000 | 3577466200 | 22050 | 22000 | 22050 | 22000 | 89 |
| 470 | 20231129 | 120900 | 3575504950 | 22050 | 22050 | 22050 | 22000 | 90 |
| 471 | 20231129 | 120800 | 3573521700 | 22050 | 22000 | 22050 | 22000 | 123 |
| 472 | 20231129 | 120700 | 3570815600 | 22050 | 22050 | 22050 | 22050 | 448 |
| 473 | 20231129 | 120600 | 3560937200 | 22100 | 22100 | 22100 | 22050 | 149 |
| 474 | 20231129 | 120500 | 3557651200 | 22100 | 22100 | 22100 | 22050 | 128 |
| 475 | 20231129 | 120400 | 3554823750 | 22050 | 22100 | 22100 | 22050 | 131 |
| 476 | 20231129 | 120300 | 3551934650 | 22100 | 22050 | 22100 | 22050 | 165 |
| 477 | 20231129 | 120200 | 3548293100 | 22100 | 22050 | 22100 | 22050 | 85 |
| 478 | 20231129 | 120100 | 3546417500 | 22000 | 22100 | 22100 | 22000 | 4 |
| 479 | 20231129 | 120000 | 3546329300 | 22050 | 22100 | 22100 | 22050 | 224 |
| 480 | 20231129 | 115900 | 3541381850 | 22100 | 22050 | 22100 | 22000 | 434 |
| 481 | 20231129 | 115800 | 3531813250 | 22050 | 22000 | 22050 | 22000 | 90 |
| 482 | 20231129 | 115700 | 3529830000 | 22050 | 22050 | 22050 | 22000 | 37 |
| 483 | 20231129 | 115600 | 3529014900 | 22050 | 22100 | 22100 | 22000 | 109 |
| 484 | 20231129 | 115500 | 3526608800 | 22000 | 22050 | 22100 | 22000 | 256 |
| 485 | 20231129 | 115400 | 3520966150 | 22050 | 22050 | 22100 | 22000 | 2486 |
| 486 | 20231129 | 115300 | 3466090050 | 22050 | 22050 | 22050 | 22000 | 195 |
| 487 | 20231129 | 115200 | 3461796450 | 22050 | 22050 | 22050 | 22050 | 16 |
| 488 | 20231129 | 115100 | 3461443650 | 22000 | 22000 | 22050 | 22000 | 112 |
| 489 | 20231129 | 115000 | 3458979550 | 22050 | 22050 | 22050 | 22000 | 544 |
| 490 | 20231129 | 114900 | 3447011350 | 22000 | 22050 | 22050 | 22000 | 723 |
| 491 | 20231129 | 114800 | 3431102050 | 22050 | 22050 | 22050 | 22000 | 303 |
| 492 | 20231129 | 114700 | 3424430800 | 22050 | 22000 | 22050 | 22000 | 1285 |
| 493 | 20231129 | 114600 | 3396159700 | 22000 | 22050 | 22050 | 22000 | 89 |
| 494 | 20231129 | 114500 | 3394198500 | 22050 | 22050 | 22050 | 22000 | 401 |
| 495 | 20231129 | 114400 | 3385370600 | 22050 | 22050 | 22050 | 22000 | 340 |
| 496 | 20231129 | 114300 | 3377887300 | 22050 | 22050 | 22050 | 21950 | 497 |
| 497 | 20231129 | 114200 | 3366966900 | 22050 | 22000 | 22050 | 22000 | 1875 |
| 498 | 20231129 | 114100 | 3325708600 | 22050 | 22000 | 22050 | 22000 | 506 |
| 499 | 20231129 | 114000 | 3314576500 | 22050 | 22050 | 22050 | 22000 | 192 |
| 500 | 20231129 | 113900 | 3310344150 | 22000 | 22000 | 22050 | 22000 | 628 |
| 501 | 20231129 | 113800 | 3296527950 | 22050 | 22000 | 22050 | 22000 | 203 |
| 502 | 20231129 | 113700 | 3292058650 | 22050 | 22050 | 22050 | 21950 | 97 |
| 503 | 20231129 | 113600 | 3289925550 | 22050 | 22050 | 22050 | 21950 | 101 |
| 504 | 20231129 | 113500 | 3287699200 | 22000 | 22050 | 22050 | 22000 | 94 |
| 505 | 20231129 | 113400 | 3285628000 | 22050 | 22050 | 22050 | 21950 | 321 |
| 506 | 20231129 | 113300 | 3278567150 | 22050 | 22050 | 22050 | 22000 | 192 |
| 507 | 20231129 | 113200 | 3274337650 | 22050 | 21950 | 22050 | 21950 | 525 |
| 508 | 20231129 | 113100 | 3262791050 | 22000 | 22000 | 22000 | 21950 | 76 |
| 509 | 20231129 | 113000 | 3261119300 | 21950 | 22000 | 22000 | 21950 | 183 |
| 510 | 20231129 | 112900 | 3257099200 | 22000 | 22050 | 22050 | 22000 | 446 |
| 511 | 20231129 | 112800 | 3247284100 | 22050 | 22050 | 22050 | 22000 | 292 |
| 512 | 20231129 | 112700 | 3240847200 | 22000 | 22050 | 22050 | 22000 | 519 |
| 513 | 20231129 | 112600 | 3229405000 | 22050 | 22050 | 22050 | 22000 | 235 |
| 514 | 20231129 | 112500 | 3224230750 | 22000 | 22000 | 22050 | 22000 | 181 |
| 515 | 20231129 | 112400 | 3220248450 | 22050 | 22000 | 22050 | 22000 | 554 |
| 516 | 20231129 | 112300 | 3208057200 | 22050 | 22000 | 22050 | 22000 | 209 |
| 517 | 20231129 | 112200 | 3203458150 | 22050 | 21950 | 22050 | 21950 | 2390 |
| 518 | 20231129 | 112100 | 3150885600 | 22000 | 21950 | 22000 | 21950 | 32 |
| 519 | 20231129 | 112000 | 3150183100 | 21950 | 21950 | 22000 | 21950 | 158 |
| 520 | 20231129 | 111900 | 3146714750 | 21950 | 21950 | 21950 | 21900 | 412 |
| 521 | 20231129 | 111800 | 3137675050 | 21950 | 21900 | 21950 | 21900 | 234 |
| 522 | 20231129 | 111700 | 3132544250 | 21950 | 22000 | 22000 | 21950 | 1039 |
| 523 | 20231129 | 111600 | 3109738100 | 22000 | 22000 | 22000 | 21950 | 9 |
| 524 | 20231129 | 111500 | 3109540150 | 21950 | 22000 | 22000 | 21950 | 129 |
| 525 | 20231129 | 111400 | 3106703600 | 22000 | 22000 | 22000 | 21950 | 442 |
| 526 | 20231129 | 111300 | 3096980850 | 21950 | 22050 | 22050 | 21950 | 331 |
| 527 | 20231129 | 111200 | 3089703750 | 22050 | 22000 | 22100 | 22000 | 2197 |
| 528 | 20231129 | 111100 | 3041259800 | 22050 | 22000 | 22050 | 22000 | 668 |
| 529 | 20231129 | 111000 | 3026556300 | 22000 | 22050 | 22050 | 22000 | 1309 |
| 530 | 20231129 | 110900 | 2997746750 | 22050 | 22050 | 22050 | 22050 | 142 |
| 531 | 20231129 | 110800 | 2994615650 | 22050 | 22050 | 22050 | 22000 | 510 |
| 532 | 20231129 | 110700 | 2983395150 | 22000 | 22000 | 22050 | 21900 | 4975 |
| 533 | 20231129 | 110600 | 2873981100 | 22000 | 21950 | 22000 | 21950 | 1169 |
| 534 | 20231129 | 110500 | 2848320600 | 21950 | 21950 | 21950 | 21900 | 1513 |
| 535 | 20231129 | 110400 | 2815164750 | 21950 | 21950 | 21950 | 21900 | 233 |
| 536 | 20231129 | 110300 | 2810051700 | 21950 | 21950 | 21950 | 21950 | 123 |
| 537 | 20231129 | 110200 | 2807351850 | 21950 | 21950 | 22000 | 21950 | 2087 |
| 538 | 20231129 | 110100 | 2761542150 | 21900 | 21950 | 21950 | 21900 | 133 |
| 539 | 20231129 | 110000 | 2758628900 | 21950 | 21950 | 21950 | 21950 | 865 |
| 540 | 20231129 | 105900 | 2739642150 | 21950 | 21900 | 22000 | 21850 | 1991 |
| 541 | 20231129 | 105800 | 2696002350 | 21900 | 21900 | 21950 | 21900 | 1807 |
| 542 | 20231129 | 105700 | 2656366700 | 21900 | 21850 | 21900 | 21850 | 2218 |
| 543 | 20231129 | 105600 | 2607805400 | 21850 | 21850 | 21850 | 21850 | 253 |
| 544 | 20231129 | 105500 | 2602277350 | 21850 | 21850 | 21850 | 21850 | 2936 |
| 545 | 20231129 | 105400 | 2538125750 | 21850 | 21800 | 21850 | 21800 | 3757 |
| 546 | 20231129 | 105300 | 2456183650 | 21750 | 21750 | 21800 | 21750 | 1259 |
| 547 | 20231129 | 105200 | 2428800350 | 21800 | 21800 | 21800 | 21750 | 266 |
| 548 | 20231129 | 105100 | 2423014650 | 21800 | 21700 | 21800 | 21700 | 311 |
| 549 | 20231129 | 105000 | 2416250300 | 21750 | 21750 | 21750 | 21700 | 1108 |
| 550 | 20231129 | 104900 | 2392151450 | 21750 | 21750 | 21750 | 21700 | 1524 |
| 551 | 20231129 | 104800 | 2359072500 | 21750 | 21750 | 21750 | 21750 | 2252 |
| 552 | 20231129 | 104700 | 2310091500 | 21750 | 21650 | 21750 | 21650 | 6509 |
| 553 | 20231129 | 104600 | 2168956600 | 21650 | 21650 | 21650 | 21600 | 1292 |
| 554 | 20231129 | 104500 | 2140985350 | 21650 | 21650 | 21650 | 21650 | 53 |
| 555 | 20231129 | 104400 | 2139837900 | 21650 | 21650 | 21650 | 21600 | 311 |
| 556 | 20231129 | 104300 | 2133105350 | 21650 | 21650 | 21650 | 21550 | 658 |
| 557 | 20231129 | 104200 | 2118875550 | 21600 | 21550 | 21600 | 21550 | 683 |
| 558 | 20231129 | 104100 | 2104122850 | 21600 | 21600 | 21600 | 21550 | 714 |
| 559 | 20231129 | 104000 | 2088728750 | 21600 | 21650 | 21650 | 21600 | 600 |
| 560 | 20231129 | 103900 | 2075766050 | 21650 | 21650 | 21650 | 21600 | 1308 |
| 561 | 20231129 | 103800 | 2047460600 | 21650 | 21650 | 21650 | 21600 | 959 |
| 562 | 20231129 | 103700 | 2026704850 | 21650 | 21650 | 21650 | 21650 | 135 |
| 563 | 20231129 | 103600 | 2023782100 | 21600 | 21550 | 21600 | 21550 | 570 |
| 564 | 20231129 | 103500 | 2011471350 | 21500 | 21500 | 21550 | 21500 | 204 |
| 565 | 20231129 | 103400 | 2007085250 | 21600 | 21550 | 21600 | 21450 | 242 |
| 566 | 20231129 | 103300 | 2001879900 | 21550 | 21500 | 21550 | 21500 | 1014 |
| 567 | 20231129 | 103200 | 1980078800 | 21500 | 21550 | 21550 | 21500 | 439 |
| 568 | 20231129 | 103100 | 1970637800 | 21550 | 21550 | 21650 | 21550 | 622 |
| 569 | 20231129 | 103000 | 1957230250 | 21650 | 21550 | 21650 | 21550 | 3628 |
| 570 | 20231129 | 102900 | 1879014600 | 21550 | 21500 | 21550 | 21500 | 2147 |
| 571 | 20231129 | 102800 | 1832804000 | 21550 | 21550 | 21550 | 21550 | 10 |
| 572 | 20231129 | 102700 | 1832588500 | 21550 | 21500 | 21550 | 21500 | 2646 |
| 573 | 20231129 | 102600 | 1775699250 | 21500 | 21450 | 21500 | 21450 | 372 |
| 574 | 20231129 | 102500 | 1767719800 | 21450 | 21450 | 21450 | 21400 | 21 |
| 575 | 20231129 | 102400 | 1767269400 | 21450 | 21400 | 21450 | 21350 | 2084 |
| 576 | 20231129 | 102300 | 1722687550 | 21450 | 21500 | 21500 | 21450 | 1632 |
| 577 | 20231129 | 102200 | 1687649250 | 21500 | 21550 | 21600 | 21450 | 2747 |
| 578 | 20231129 | 102100 | 1628530850 | 21550 | 21500 | 21550 | 21500 | 571 |
| 579 | 20231129 | 102000 | 1616240800 | 21500 | 21550 | 21600 | 21500 | 3264 |
| 580 | 20231129 | 101900 | 1546043100 | 21550 | 21500 | 21550 | 21450 | 5040 |
| 581 | 20231129 | 101800 | 1437608450 | 21500 | 21350 | 21500 | 21350 | 3483 |
| 582 | 20231129 | 101700 | 1362804800 | 21400 | 21350 | 21400 | 21350 | 1388 |
| 583 | 20231129 | 101600 | 1333108150 | 21350 | 21350 | 21350 | 21300 | 659 |
| 584 | 20231129 | 101500 | 1319038550 | 21400 | 21300 | 21400 | 21300 | 1652 |
| 585 | 20231129 | 101400 | 1283825250 | 21300 | 21250 | 21300 | 21250 | 196 |
| 586 | 20231129 | 101300 | 1279660150 | 21250 | 21250 | 21250 | 21250 | 80 |
| 587 | 20231129 | 101200 | 1277960150 | 21250 | 21250 | 21300 | 21250 | 483 |
| 588 | 20231129 | 101100 | 1267696350 | 21300 | 21300 | 21300 | 21300 | 14 |
| 589 | 20231129 | 101000 | 1267398150 | 21300 | 21300 | 21350 | 21300 | 1147 |
| 590 | 20231129 | 100900 | 1242967000 | 21300 | 21400 | 21400 | 21300 | 1808 |
| 591 | 20231129 | 100800 | 1204431000 | 21350 | 21300 | 21400 | 21300 | 1094 |
| 592 | 20231129 | 100700 | 1181074250 | 21300 | 21300 | 21350 | 21250 | 1966 |
| 593 | 20231129 | 100600 | 1139160400 | 21300 | 21300 | 21300 | 21250 | 1722 |
| 594 | 20231129 | 100500 | 1102567700 | 21300 | 21200 | 21300 | 21200 | 2069 |
| 595 | 20231129 | 100400 | 1058664000 | 21150 | 21200 | 21200 | 21150 | 22 |
| 596 | 20231129 | 100300 | 1058198100 | 21200 | 21150 | 21200 | 21100 | 332 |
| 597 | 20231129 | 100200 | 1051176400 | 21150 | 21150 | 21150 | 21150 | 316 |
| 598 | 20231129 | 100100 | 1044493000 | 21150 | 21100 | 21150 | 21050 | 268 |
| 599 | 20231129 | 100000 | 1038838200 | 21100 | 21050 | 21100 | 21050 | 3 |
| 600 | 20231129 | 095900 | 1038774950 | 21100 | 21100 | 21100 | 21050 | 103 |
| 601 | 20231129 | 095800 | 1036606700 | 21050 | 21100 | 21100 | 21050 | 16 |
| 602 | 20231129 | 095700 | 1036269850 | 21050 | 21050 | 21050 | 21050 | 1 |
| 603 | 20231129 | 095600 | 1036248800 | 21100 | 21100 | 21100 | 21100 | 215 |
| 604 | 20231129 | 095500 | 1031712300 | 21150 | 21150 | 21150 | 21050 | 208 |
| 605 | 20231129 | 095400 | 1027332450 | 21100 | 21150 | 21150 | 21100 | 105 |
| 606 | 20231129 | 095300 | 1025116700 | 21150 | 21100 | 21150 | 21100 | 302 |
| 607 | 20231129 | 095200 | 1018741950 | 21100 | 21100 | 21150 | 21100 | 539 |
| 608 | 20231129 | 095100 | 1007369000 | 21100 | 20950 | 21100 | 20950 | 209 |
| 609 | 20231129 | 095000 | 1002969600 | 21050 | 20950 | 21050 | 20950 | 242 |
| 610 | 20231129 | 094900 | 997897300 | 20950 | 20900 | 20950 | 20900 | 494 |
| 611 | 20231129 | 094800 | 987572650 | 20900 | 20850 | 20900 | 20850 | 3237 |
| 612 | 20231129 | 094700 | 919982750 | 20850 | 20800 | 20850 | 20800 | 180 |
| 613 | 20231129 | 094600 | 916238600 | 20850 | 20850 | 20850 | 20800 | 447 |
| 614 | 20231129 | 094500 | 906939850 | 20850 | 20800 | 20850 | 20800 | 301 |
| 615 | 20231129 | 094400 | 900669050 | 20800 | 20850 | 20850 | 20800 | 2 |
| 616 | 20231129 | 094300 | 900627400 | 20800 | 20800 | 20850 | 20800 | 977 |
| 617 | 20231129 | 094200 | 880305750 | 20800 | 20800 | 20800 | 20800 | 243 |
| 618 | 20231129 | 094100 | 875251350 | 20900 | 21000 | 21000 | 20700 | 9015 |
| 619 | 20231129 | 094000 | 687917350 | 21000 | 20950 | 21000 | 20900 | 324 |
| 620 | 20231129 | 093900 | 681130500 | 21000 | 20900 | 21000 | 20900 | 390 |
| 621 | 20231129 | 093800 | 672978500 | 21000 | 20900 | 21000 | 20900 | 3657 |
| 622 | 20231129 | 093700 | 596210050 | 20900 | 20850 | 20900 | 20850 | 1033 |
| 623 | 20231129 | 093600 | 574621900 | 20850 | 20850 | 20900 | 20850 | 6 |
| 624 | 20231129 | 093500 | 574496750 | 20900 | 20900 | 20900 | 20900 | 7 |
| 625 | 20231129 | 093400 | 574350450 | 20900 | 20850 | 20900 | 20850 | 821 |
| 626 | 20231129 | 093300 | 557230750 | 20850 | 20850 | 20850 | 20850 | 1497 |
| 627 | 20231129 | 093200 | 526018300 | 20900 | 20900 | 20900 | 20850 | 1032 |
| 628 | 20231129 | 093100 | 504493800 | 20850 | 20900 | 20900 | 20850 | 308 |
| 629 | 20231129 | 093000 | 498071900 | 20850 | 20850 | 20900 | 20800 | 4950 |
| 630 | 20231129 | 092900 | 394992550 | 20850 | 20950 | 20950 | 20850 | 3054 |
| 631 | 20231129 | 092800 | 331089150 | 21000 | 21050 | 21050 | 21000 | 1001 |
| 632 | 20231129 | 092700 | 310068100 | 20950 | 21000 | 21000 | 20950 | 303 |
| 633 | 20231129 | 092600 | 303705150 | 21050 | 20950 | 21050 | 20950 | 39 |
| 634 | 20231129 | 092500 | 302888000 | 21050 | 21000 | 21050 | 20950 | 711 |
| 635 | 20231129 | 092400 | 287966950 | 20950 | 21000 | 21000 | 20950 | 774 |
| 636 | 20231129 | 092300 | 271715450 | 21050 | 21000 | 21050 | 21000 | 503 |
| 637 | 20231129 | 092200 | 261152350 | 21050 | 21050 | 21050 | 21050 | 50 |
| 638 | 20231129 | 092100 | 260099850 | 21050 | 21000 | 21100 | 21000 | 306 |
| 639 | 20231129 | 092000 | 253658550 | 21100 | 21050 | 21100 | 21050 | 101 |
| 640 | 20231129 | 091900 | 251532450 | 21050 | 21000 | 21050 | 21000 | 356 |
| 641 | 20231129 | 091800 | 244038700 | 21050 | 21100 | 21100 | 21050 | 63 |
| 642 | 20231129 | 091700 | 242711650 | 21100 | 21100 | 21100 | 21050 | 5 |
| 643 | 20231129 | 091600 | 242606200 | 21050 | 21050 | 21100 | 21050 | 17 |
| 644 | 20231129 | 091500 | 242248300 | 21100 | 21050 | 21100 | 21050 | 83 |
| 645 | 20231129 | 091400 | 240501100 | 21000 | 21100 | 21100 | 20950 | 303 |
| 646 | 20231129 | 091300 | 234146200 | 21000 | 21150 | 21200 | 21000 | 1022 |
| 647 | 20231129 | 091200 | 212605050 | 21200 | 21200 | 21200 | 21150 | 514 |
| 648 | 20231129 | 091100 | 201708550 | 21200 | 21200 | 21250 | 21200 | 460 |
| 649 | 20231129 | 091000 | 191956500 | 21200 | 21150 | 21200 | 21100 | 410 |
| 650 | 20231129 | 090900 | 183273200 | 21100 | 21100 | 21100 | 21100 | 30 |
| 651 | 20231129 | 090800 | 182640200 | 21100 | 20950 | 21100 | 20950 | 1006 |
| 652 | 20231129 | 090700 | 161489450 | 20950 | 21000 | 21000 | 20950 | 107 |
| 653 | 20231129 | 090600 | 159245700 | 21000 | 20950 | 21050 | 20950 | 216 |
| 654 | 20231129 | 090500 | 154719650 | 20900 | 21000 | 21050 | 20900 | 918 |
| 655 | 20231129 | 090400 | 135468950 | 21000 | 21000 | 21000 | 21000 | 307 |
| 656 | 20231129 | 090300 | 129021950 | 21050 | 21000 | 21050 | 21000 | 183 |
| 657 | 20231129 | 090200 | 125173150 | 20950 | 20950 | 21000 | 20850 | 2922 |
| 658 | 20231129 | 090100 | 64094100 | 20950 | 21100 | 21100 | 20950 | 1574 |
| 659 | 20231129 | 090000 | 31074250 | 21100 | 21000 | 21100 | 21000 | 1467 |