36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 202700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 3 | 20231121 | 202600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20231121 | 202500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20231121 | 202400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20231121 | 202300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20231121 | 202200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20231121 | 202100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20231121 | 202000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20231121 | 201900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20231121 | 201800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20231121 | 201700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20231121 | 201600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20231121 | 201500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20231121 | 201400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20231121 | 201300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20231121 | 201200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20231121 | 201100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20231121 | 201000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20231121 | 200900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20231121 | 200800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20231121 | 200700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20231121 | 200600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20231121 | 200500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20231121 | 200400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20231121 | 200300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20231121 | 200200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20231121 | 200100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20231121 | 200000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20231121 | 195900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20231121 | 195800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20231121 | 195700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 33 | 20231121 | 195600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20231121 | 195500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20231121 | 195400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20231121 | 195300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20231121 | 195200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20231121 | 195100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20231121 | 195000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20231121 | 194900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20231121 | 194800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20231121 | 194700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20231121 | 194600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20231121 | 194500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20231121 | 194400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20231121 | 194300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20231121 | 194200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20231121 | 194100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20231121 | 194000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20231121 | 193900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20231121 | 193800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20231121 | 193700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20231121 | 193600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20231121 | 193500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20231121 | 193400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20231121 | 193300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20231121 | 193200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20231121 | 193100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20231121 | 193000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20231121 | 192900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20231121 | 192800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20231121 | 192700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 63 | 20231121 | 192600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20231121 | 192500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20231121 | 192400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20231121 | 192300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20231121 | 192200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20231121 | 192100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20231121 | 192000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20231121 | 191900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20231121 | 191800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20231121 | 191700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20231121 | 191600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20231121 | 191500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20231121 | 191400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20231121 | 191300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20231121 | 191200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20231121 | 191100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20231121 | 191000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20231121 | 190900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20231121 | 190800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20231121 | 190700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20231121 | 190600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20231121 | 190500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20231121 | 190400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20231121 | 190300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20231121 | 190200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20231121 | 190100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20231121 | 190000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20231121 | 185900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20231121 | 185800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20231121 | 185700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 93 | 20231121 | 185600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20231121 | 185500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20231121 | 185400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20231121 | 185300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20231121 | 185200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20231121 | 185100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20231121 | 185000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20231121 | 184900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20231121 | 184800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20231121 | 184700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20231121 | 184600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20231121 | 184500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20231121 | 184400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20231121 | 184300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20231121 | 184200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20231121 | 184100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20231121 | 184000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20231121 | 183900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20231121 | 183800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20231121 | 183700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20231121 | 183600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20231121 | 183500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20231121 | 183400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20231121 | 183300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20231121 | 183200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20231121 | 183100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20231121 | 183000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20231121 | 182900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20231121 | 182800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20231121 | 182700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 123 | 20231121 | 182600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20231121 | 182500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20231121 | 182400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20231121 | 182300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20231121 | 182200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20231121 | 182100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20231121 | 182000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20231121 | 181900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20231121 | 181800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20231121 | 181700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20231121 | 181600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20231121 | 181500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20231121 | 181400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20231121 | 181300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20231121 | 181200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20231121 | 181100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20231121 | 181000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20231121 | 180900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20231121 | 180800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20231121 | 180700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20231121 | 180600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20231121 | 180500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20231121 | 180400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20231121 | 180300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20231121 | 180200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20231121 | 180100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20231121 | 180000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20231121 | 175900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20231121 | 175800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20231121 | 175700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 153 | 20231121 | 175600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20231121 | 175500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20231121 | 175400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20231121 | 175300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20231121 | 175200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20231121 | 175100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20231121 | 175000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20231121 | 174900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20231121 | 174800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20231121 | 174700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20231121 | 174600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20231121 | 174500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20231121 | 174400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20231121 | 174300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20231121 | 174200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20231121 | 174100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20231121 | 174000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20231121 | 173900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20231121 | 173800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20231121 | 173700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20231121 | 173600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20231121 | 173500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20231121 | 173400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20231121 | 173300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20231121 | 173200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20231121 | 173100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20231121 | 173000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20231121 | 172900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20231121 | 172800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20231121 | 172700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 183 | 20231121 | 172600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20231121 | 172500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20231121 | 172400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20231121 | 172300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20231121 | 172200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20231121 | 172100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20231121 | 172000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20231121 | 171900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20231121 | 171800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20231121 | 171700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20231121 | 171600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20231121 | 171500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20231121 | 171400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20231121 | 171300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20231121 | 171200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20231121 | 171100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20231121 | 171000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20231121 | 170900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20231121 | 170800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20231121 | 170700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20231121 | 170600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20231121 | 170500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20231121 | 170400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20231121 | 170300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20231121 | 170200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20231121 | 170100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20231121 | 170000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20231121 | 165900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20231121 | 165800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20231121 | 165700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 213 | 20231121 | 165600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20231121 | 165500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20231121 | 165400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20231121 | 165300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20231121 | 165200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20231121 | 165100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20231121 | 165000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20231121 | 164900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20231121 | 164800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20231121 | 164700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20231121 | 164600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20231121 | 164500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20231121 | 164400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20231121 | 164300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20231121 | 164200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20231121 | 164100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20231121 | 164000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20231121 | 163900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20231121 | 163800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20231121 | 163700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 233 | 20231121 | 163600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20231121 | 163500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20231121 | 163400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20231121 | 163300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20231121 | 163200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 238 | 20231121 | 163100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 239 | 20231121 | 163000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 240 | 20231121 | 162900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 241 | 20231121 | 162800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 242 | 20231121 | 162700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 243 | 20231121 | 162600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 244 | 20231121 | 162500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 245 | 20231121 | 162400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 246 | 20231121 | 162300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 247 | 20231121 | 162200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 248 | 20231121 | 162100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 249 | 20231121 | 162000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 250 | 20231121 | 161900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 251 | 20231121 | 161800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 252 | 20231121 | 161700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 253 | 20231121 | 161600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 254 | 20231121 | 161500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 255 | 20231121 | 161400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 256 | 20231121 | 161300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 257 | 20231121 | 161200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 258 | 20231121 | 161100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 259 | 20231121 | 161000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 260 | 20231121 | 160900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 261 | 20231121 | 160800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 262 | 20231121 | 160700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 263 | 20231121 | 160600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 264 | 20231121 | 160500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 265 | 20231121 | 160400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 266 | 20231121 | 160300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 267 | 20231121 | 160200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 268 | 20231121 | 160100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 269 | 20231121 | 160000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 270 | 20231121 | 155900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 271 | 20231121 | 155800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 272 | 20231121 | 155700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 273 | 20231121 | 155600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 274 | 20231121 | 155500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 275 | 20231121 | 155400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 276 | 20231121 | 155300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 277 | 20231121 | 155200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 278 | 20231121 | 155100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 279 | 20231121 | 155000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 280 | 20231121 | 154900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 281 | 20231121 | 154800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 282 | 20231121 | 154700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 283 | 20231121 | 154600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 284 | 20231121 | 154500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 285 | 20231121 | 154400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 286 | 20231121 | 154300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 287 | 20231121 | 154200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 288 | 20231121 | 154100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 289 | 20231121 | 154000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 290 | 20231121 | 153900 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 291 | 20231121 | 153800 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 292 | 20231121 | 153700 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 293 | 20231121 | 153600 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 294 | 20231121 | 153500 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 295 | 20231121 | 153400 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 296 | 20231121 | 153300 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 297 | 20231121 | 153200 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 298 | 20231121 | 153100 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 299 | 20231121 | 153000 | 5752827650 | 35000 | 35000 | 35000 | 35000 | 5045 |
| 300 | 20231121 | 152900 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 301 | 20231121 | 152800 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 302 | 20231121 | 152700 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 303 | 20231121 | 152600 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 304 | 20231121 | 152500 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 305 | 20231121 | 152400 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 306 | 20231121 | 152300 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 307 | 20231121 | 152200 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 308 | 20231121 | 152100 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 309 | 20231121 | 152000 | 5576252650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 310 | 20231121 | 151900 | 5576252650 | 35000 | 34900 | 35000 | 34800 | 707 |
| 311 | 20231121 | 151800 | 5551601400 | 34850 | 34900 | 35000 | 34850 | 768 |
| 312 | 20231121 | 151700 | 5524795650 | 35000 | 35000 | 35000 | 34900 | 1282 |
| 313 | 20231121 | 151600 | 5479979950 | 35000 | 35100 | 35100 | 34950 | 1019 |
| 314 | 20231121 | 151500 | 5444301450 | 35050 | 35100 | 35100 | 35000 | 633 |
| 315 | 20231121 | 151400 | 5422117150 | 35000 | 35050 | 35100 | 35000 | 380 |
| 316 | 20231121 | 151300 | 5408794100 | 35100 | 35100 | 35100 | 35100 | 225 |
| 317 | 20231121 | 151200 | 5400896600 | 35050 | 35000 | 35100 | 35000 | 664 |
| 318 | 20231121 | 151100 | 5377628300 | 35000 | 35100 | 35100 | 35000 | 558 |
| 319 | 20231121 | 151000 | 5358069600 | 35050 | 35050 | 35050 | 35050 | 451 |
| 320 | 20231121 | 150900 | 5342262050 | 35000 | 35050 | 35100 | 35000 | 542 |
| 321 | 20231121 | 150800 | 5323262950 | 35050 | 35050 | 35050 | 35050 | 772 |
| 322 | 20231121 | 150700 | 5296204350 | 35050 | 35000 | 35050 | 35000 | 393 |
| 323 | 20231121 | 150600 | 5282432500 | 35000 | 35000 | 35050 | 35000 | 445 |
| 324 | 20231121 | 150500 | 5266851850 | 35000 | 35050 | 35050 | 35000 | 844 |
| 325 | 20231121 | 150400 | 5237291900 | 35050 | 35050 | 35050 | 35000 | 330 |
| 326 | 20231121 | 150300 | 5225728500 | 35050 | 35050 | 35050 | 35000 | 331 |
| 327 | 20231121 | 150200 | 5214137100 | 35050 | 35050 | 35050 | 35000 | 276 |
| 328 | 20231121 | 150100 | 5204463900 | 35050 | 35050 | 35050 | 34950 | 795 |
| 329 | 20231121 | 150000 | 5176617000 | 35050 | 34950 | 35050 | 34950 | 690 |
| 330 | 20231121 | 145900 | 5152466250 | 35050 | 35000 | 35050 | 34950 | 350 |
| 331 | 20231121 | 145800 | 5140211400 | 35000 | 35000 | 35000 | 34950 | 366 |
| 332 | 20231121 | 145700 | 5127402800 | 34950 | 35000 | 35050 | 34950 | 815 |
| 333 | 20231121 | 145600 | 5098877800 | 34950 | 35000 | 35000 | 34950 | 601 |
| 334 | 20231121 | 145500 | 5077843300 | 34950 | 35000 | 35000 | 34950 | 374 |
| 335 | 20231121 | 145400 | 5064753350 | 35000 | 35000 | 35000 | 34950 | 197 |
| 336 | 20231121 | 145300 | 5057858500 | 35000 | 35050 | 35050 | 34950 | 1761 |
| 337 | 20231121 | 145200 | 4996226750 | 35050 | 35050 | 35050 | 35000 | 545 |
| 338 | 20231121 | 145100 | 4977134850 | 35050 | 35050 | 35050 | 35000 | 590 |
| 339 | 20231121 | 145000 | 4956462400 | 35050 | 35050 | 35050 | 35000 | 284 |
| 340 | 20231121 | 144900 | 4946508250 | 35050 | 35050 | 35050 | 35050 | 260 |
| 341 | 20231121 | 144800 | 4937395250 | 35000 | 35050 | 35050 | 35000 | 443 |
| 342 | 20231121 | 144700 | 4921870250 | 35000 | 35000 | 35050 | 34950 | 434 |
| 343 | 20231121 | 144600 | 4906678400 | 35000 | 35000 | 35050 | 35000 | 230 |
| 344 | 20231121 | 144500 | 4898623450 | 35050 | 35000 | 35050 | 35000 | 252 |
| 345 | 20231121 | 144400 | 4889800950 | 35000 | 35000 | 35050 | 35000 | 263 |
| 346 | 20231121 | 144300 | 4880595750 | 35050 | 35000 | 35050 | 34950 | 348 |
| 347 | 20231121 | 144200 | 4868415150 | 35000 | 35000 | 35000 | 34950 | 369 |
| 348 | 20231121 | 144100 | 4855502250 | 34950 | 35000 | 35050 | 34950 | 1185 |
| 349 | 20231121 | 144000 | 4814018650 | 35000 | 35000 | 35000 | 34950 | 375 |
| 350 | 20231121 | 143900 | 4800896250 | 35000 | 34950 | 35050 | 34950 | 521 |
| 351 | 20231121 | 143800 | 4782679500 | 34950 | 35000 | 35000 | 34950 | 301 |
| 352 | 20231121 | 143700 | 4772144600 | 35000 | 35000 | 35000 | 34950 | 286 |
| 353 | 20231121 | 143600 | 4762136500 | 35000 | 35000 | 35050 | 35000 | 231 |
| 354 | 20231121 | 143500 | 4754049600 | 35050 | 35050 | 35050 | 35050 | 268 |
| 355 | 20231121 | 143400 | 4744656200 | 35050 | 35050 | 35050 | 35050 | 252 |
| 356 | 20231121 | 143300 | 4735823600 | 35100 | 35100 | 35100 | 35100 | 287 |
| 357 | 20231121 | 143200 | 4725749900 | 35100 | 35150 | 35150 | 35100 | 327 |
| 358 | 20231121 | 143100 | 4714271250 | 35150 | 35050 | 35150 | 35050 | 13 |
| 359 | 20231121 | 143000 | 4713815500 | 35150 | 35100 | 35150 | 35050 | 614 |
| 360 | 20231121 | 142900 | 4692266950 | 35100 | 35050 | 35100 | 35050 | 31 |
| 361 | 20231121 | 142800 | 4691179000 | 35050 | 35050 | 35050 | 35050 | 264 |
| 362 | 20231121 | 142700 | 4681925800 | 35000 | 35100 | 35100 | 34950 | 506 |
| 363 | 20231121 | 142600 | 4664194800 | 35100 | 35100 | 35100 | 35100 | 329 |
| 364 | 20231121 | 142500 | 4652646900 | 35100 | 35100 | 35150 | 35100 | 449 |
| 365 | 20231121 | 142400 | 4636876850 | 35100 | 35050 | 35100 | 35050 | 281 |
| 366 | 20231121 | 142300 | 4627024500 | 35100 | 35100 | 35100 | 35100 | 833 |
| 367 | 20231121 | 142200 | 4597786200 | 35100 | 35050 | 35100 | 35050 | 284 |
| 368 | 20231121 | 142100 | 4587831800 | 35100 | 35100 | 35100 | 35100 | 793 |
| 369 | 20231121 | 142000 | 4559997500 | 35050 | 35050 | 35100 | 35050 | 239 |
| 370 | 20231121 | 141900 | 4551608850 | 35050 | 35100 | 35100 | 35050 | 49 |
| 371 | 20231121 | 141800 | 4549891200 | 35100 | 35050 | 35100 | 35050 | 342 |
| 372 | 20231121 | 141700 | 4537892300 | 35100 | 35100 | 35100 | 35100 | 188 |
| 373 | 20231121 | 141600 | 4531293500 | 35100 | 35100 | 35100 | 35100 | 398 |
| 374 | 20231121 | 141500 | 4517323700 | 35150 | 35050 | 35150 | 35050 | 721 |
| 375 | 20231121 | 141400 | 4492018400 | 35050 | 35050 | 35050 | 35050 | 3 |
| 376 | 20231121 | 141300 | 4491913250 | 35100 | 35000 | 35100 | 35000 | 181 |
| 377 | 20231121 | 141200 | 4485560450 | 35000 | 35000 | 35100 | 35000 | 281 |
| 378 | 20231121 | 141100 | 4475698150 | 35000 | 35050 | 35050 | 34950 | 665 |
| 379 | 20231121 | 141000 | 4452411350 | 35050 | 35100 | 35100 | 35050 | 222 |
| 380 | 20231121 | 140900 | 4444619250 | 35100 | 35050 | 35100 | 35050 | 41 |
| 381 | 20231121 | 140800 | 4443180800 | 35050 | 35050 | 35100 | 35050 | 331 |
| 382 | 20231121 | 140700 | 4431568150 | 35050 | 35050 | 35050 | 35050 | 161 |
| 383 | 20231121 | 140600 | 4425925100 | 35050 | 35100 | 35100 | 35050 | 310 |
| 384 | 20231121 | 140500 | 4415047650 | 35100 | 35100 | 35100 | 35050 | 273 |
| 385 | 20231121 | 140400 | 4405466550 | 35100 | 35050 | 35100 | 35000 | 150 |
| 386 | 20231121 | 140300 | 4400209500 | 35050 | 35100 | 35100 | 35050 | 182 |
| 387 | 20231121 | 140200 | 4393821800 | 35100 | 35100 | 35100 | 35100 | 28 |
| 388 | 20231121 | 140100 | 4392839000 | 35100 | 35100 | 35100 | 35050 | 235 |
| 389 | 20231121 | 140000 | 4384593650 | 35100 | 35050 | 35100 | 35050 | 209 |
| 390 | 20231121 | 135900 | 4377266800 | 35100 | 35050 | 35100 | 35050 | 152 |
| 391 | 20231121 | 135800 | 4371937600 | 35050 | 35000 | 35050 | 35000 | 195 |
| 392 | 20231121 | 135700 | 4365103000 | 35050 | 35050 | 35050 | 35050 | 31 |
| 393 | 20231121 | 135600 | 4364016450 | 35050 | 35050 | 35050 | 35050 | 313 |
| 394 | 20231121 | 135500 | 4353045800 | 35050 | 35000 | 35050 | 35000 | 178 |
| 395 | 20231121 | 135400 | 4346815600 | 34950 | 35000 | 35000 | 34950 | 223 |
| 396 | 20231121 | 135300 | 4339011800 | 35000 | 35000 | 35000 | 34950 | 224 |
| 397 | 20231121 | 135200 | 4331173050 | 34950 | 35000 | 35000 | 34950 | 34 |
| 398 | 20231121 | 135100 | 4329983150 | 34950 | 35000 | 35000 | 34900 | 620 |
| 399 | 20231121 | 135000 | 4308341250 | 34900 | 35000 | 35050 | 34900 | 1435 |
| 400 | 20231121 | 134900 | 4258176900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 401 | 20231121 | 134800 | 4258176900 | 34950 | 35000 | 35050 | 34950 | 386 |
| 402 | 20231121 | 134700 | 4244673250 | 34950 | 35050 | 35050 | 34950 | 552 |
| 403 | 20231121 | 134600 | 4225370200 | 35050 | 34950 | 35050 | 34950 | 402 |
| 404 | 20231121 | 134500 | 4211317100 | 35000 | 35050 | 35050 | 35000 | 212 |
| 405 | 20231121 | 134400 | 4203896600 | 35000 | 35000 | 35000 | 35000 | 70 |
| 406 | 20231121 | 134300 | 4201446600 | 35000 | 34950 | 35000 | 34950 | 94 |
| 407 | 20231121 | 134200 | 4198161100 | 34950 | 35000 | 35000 | 34950 | 147 |
| 408 | 20231121 | 134100 | 4193017450 | 35000 | 34900 | 35050 | 34900 | 362 |
| 409 | 20231121 | 134000 | 4180350050 | 34950 | 34950 | 34950 | 34950 | 5 |
| 410 | 20231121 | 133900 | 4180175300 | 34950 | 34950 | 34950 | 34950 | 286 |
| 411 | 20231121 | 133800 | 4170179600 | 34950 | 34950 | 34950 | 34900 | 245 |
| 412 | 20231121 | 133700 | 4161618050 | 34900 | 34950 | 34950 | 34900 | 367 |
| 413 | 20231121 | 133600 | 4148804600 | 34950 | 34950 | 35000 | 34950 | 854 |
| 414 | 20231121 | 133500 | 4118947900 | 35000 | 35000 | 35000 | 34950 | 704 |
| 415 | 20231121 | 133400 | 4094308400 | 35000 | 35050 | 35050 | 35000 | 234 |
| 416 | 20231121 | 133300 | 4086108250 | 35050 | 35050 | 35050 | 35050 | 212 |
| 417 | 20231121 | 133200 | 4078677650 | 35050 | 35050 | 35050 | 35050 | 66 |
| 418 | 20231121 | 133100 | 4076364350 | 35050 | 35000 | 35050 | 35000 | 198 |
| 419 | 20231121 | 133000 | 4069425600 | 35000 | 35050 | 35050 | 35000 | 98 |
| 420 | 20231121 | 132900 | 4065992400 | 35050 | 35050 | 35050 | 35000 | 497 |
| 421 | 20231121 | 132800 | 4048574500 | 35050 | 35050 | 35050 | 35000 | 316 |
| 422 | 20231121 | 132700 | 4037502300 | 35050 | 35000 | 35050 | 35000 | 75 |
| 423 | 20231121 | 132600 | 4034876250 | 35000 | 35050 | 35050 | 35000 | 777 |
| 424 | 20231121 | 132500 | 4007657350 | 35050 | 35050 | 35100 | 35050 | 186 |
| 425 | 20231121 | 132400 | 4001136500 | 35000 | 35100 | 35100 | 35000 | 1881 |
| 426 | 20231121 | 132300 | 3935221750 | 35100 | 35100 | 35100 | 35100 | 37 |
| 427 | 20231121 | 132200 | 3933923050 | 35100 | 35050 | 35100 | 35000 | 329 |
| 428 | 20231121 | 132100 | 3922382800 | 35050 | 35000 | 35050 | 35000 | 469 |
| 429 | 20231121 | 132000 | 3905954400 | 35050 | 35050 | 35050 | 35050 | 133 |
| 430 | 20231121 | 131900 | 3901292750 | 35050 | 35050 | 35050 | 35050 | 482 |
| 431 | 20231121 | 131800 | 3884398650 | 35000 | 35050 | 35050 | 35000 | 29 |
| 432 | 20231121 | 131700 | 3883382250 | 35050 | 35050 | 35100 | 35050 | 418 |
| 433 | 20231121 | 131600 | 3868731200 | 35050 | 35050 | 35050 | 35000 | 56 |
| 434 | 20231121 | 131500 | 3866768450 | 35050 | 35000 | 35050 | 35000 | 31 |
| 435 | 20231121 | 131400 | 3865682650 | 35050 | 35100 | 35100 | 35050 | 438 |
| 436 | 20231121 | 131300 | 3850318450 | 35050 | 35050 | 35050 | 35050 | 1 |
| 437 | 20231121 | 131200 | 3850283400 | 35050 | 35050 | 35050 | 35000 | 698 |
| 438 | 20231121 | 131100 | 3825823750 | 35100 | 35100 | 35150 | 35100 | 275 |
| 439 | 20231121 | 131000 | 3816169200 | 35150 | 35100 | 35150 | 35050 | 69 |
| 440 | 20231121 | 130900 | 3813747350 | 35100 | 35100 | 35100 | 35100 | 193 |
| 441 | 20231121 | 130800 | 3806973050 | 35100 | 35100 | 35100 | 35100 | 3 |
| 442 | 20231121 | 130700 | 3806867750 | 35050 | 35150 | 35150 | 35050 | 556 |
| 443 | 20231121 | 130600 | 3787352000 | 35150 | 35150 | 35150 | 35150 | 201 |
| 444 | 20231121 | 130500 | 3780286850 | 35150 | 35100 | 35150 | 35100 | 37 |
| 445 | 20231121 | 130400 | 3778986600 | 35150 | 35150 | 35150 | 35150 | 206 |
| 446 | 20231121 | 130300 | 3771745700 | 35100 | 35150 | 35150 | 35100 | 72 |
| 447 | 20231121 | 130200 | 3769216400 | 35150 | 35100 | 35150 | 35100 | 216 |
| 448 | 20231121 | 130100 | 3761624050 | 35150 | 35150 | 35150 | 35100 | 247 |
| 449 | 20231121 | 130000 | 3752942050 | 35150 | 35150 | 35150 | 35100 | 187 |
| 450 | 20231121 | 125900 | 3746369250 | 35100 | 35100 | 35100 | 35050 | 403 |
| 451 | 20231121 | 125800 | 3732224400 | 35150 | 35150 | 35150 | 35100 | 338 |
| 452 | 20231121 | 125700 | 3720355550 | 35150 | 35100 | 35150 | 35050 | 476 |
| 453 | 20231121 | 125600 | 3703648100 | 35100 | 35100 | 35200 | 35100 | 290 |
| 454 | 20231121 | 125500 | 3693456200 | 35150 | 35100 | 35150 | 35100 | 89 |
| 455 | 20231121 | 125400 | 3690328100 | 35150 | 35100 | 35150 | 35100 | 143 |
| 456 | 20231121 | 125300 | 3685306600 | 35100 | 35150 | 35150 | 35100 | 29 |
| 457 | 20231121 | 125200 | 3684287650 | 35150 | 35100 | 35150 | 35100 | 507 |
| 458 | 20231121 | 125100 | 3666490550 | 35150 | 35150 | 35150 | 35100 | 68 |
| 459 | 20231121 | 125000 | 3664101300 | 35150 | 35100 | 35150 | 35100 | 194 |
| 460 | 20231121 | 124900 | 3657282700 | 35150 | 35100 | 35150 | 35100 | 171 |
| 461 | 20231121 | 124800 | 3651272600 | 35150 | 35100 | 35150 | 35100 | 288 |
| 462 | 20231121 | 124700 | 3641163300 | 35150 | 35150 | 35150 | 35150 | 220 |
| 463 | 20231121 | 124600 | 3633430300 | 35100 | 35100 | 35100 | 35100 | 9 |
| 464 | 20231121 | 124500 | 3633114400 | 35150 | 35200 | 35200 | 35100 | 227 |
| 465 | 20231121 | 124400 | 3625135250 | 35100 | 35100 | 35150 | 35100 | 66 |
| 466 | 20231121 | 124300 | 3622817650 | 35100 | 35050 | 35100 | 35050 | 168 |
| 467 | 20231121 | 124200 | 3616925600 | 35100 | 35100 | 35200 | 35100 | 577 |
| 468 | 20231121 | 124100 | 3596656100 | 35150 | 35150 | 35150 | 35150 | 33 |
| 469 | 20231121 | 124000 | 3595496150 | 35150 | 35150 | 35150 | 35100 | 262 |
| 470 | 20231121 | 123900 | 3586287300 | 35150 | 35100 | 35150 | 35100 | 52 |
| 471 | 20231121 | 123800 | 3584460900 | 35100 | 35200 | 35200 | 35100 | 45 |
| 472 | 20231121 | 123700 | 3582881000 | 35100 | 35050 | 35200 | 35050 | 226 |
| 473 | 20231121 | 123600 | 3574947750 | 35100 | 35050 | 35100 | 35050 | 54 |
| 474 | 20231121 | 123500 | 3573052750 | 35100 | 35150 | 35150 | 35100 | 239 |
| 475 | 20231121 | 123400 | 3564661400 | 35100 | 35200 | 35200 | 35100 | 1043 |
| 476 | 20231121 | 123300 | 3528019600 | 35150 | 35150 | 35200 | 35150 | 125 |
| 477 | 20231121 | 123200 | 3523624400 | 35150 | 35150 | 35200 | 35150 | 257 |
| 478 | 20231121 | 123100 | 3514578450 | 35150 | 35200 | 35200 | 35150 | 58 |
| 479 | 20231121 | 123000 | 3512537250 | 35200 | 35200 | 35200 | 35150 | 267 |
| 480 | 20231121 | 122900 | 3503139300 | 35150 | 35200 | 35200 | 35150 | 283 |
| 481 | 20231121 | 122800 | 3493180400 | 35200 | 35100 | 35200 | 35100 | 143 |
| 482 | 20231121 | 122700 | 3488156600 | 35150 | 35150 | 35200 | 35150 | 323 |
| 483 | 20231121 | 122600 | 3476791350 | 35150 | 35200 | 35250 | 35150 | 58 |
| 484 | 20231121 | 122500 | 3474751100 | 35200 | 35200 | 35200 | 35150 | 194 |
| 485 | 20231121 | 122400 | 3467922700 | 35200 | 35200 | 35200 | 35200 | 229 |
| 486 | 20231121 | 122300 | 3459861900 | 35200 | 35200 | 35200 | 35150 | 32 |
| 487 | 20231121 | 122200 | 3458735900 | 35200 | 35150 | 35200 | 35100 | 559 |
| 488 | 20231121 | 122100 | 3439106000 | 35150 | 35100 | 35150 | 35100 | 34 |
| 489 | 20231121 | 122000 | 3437911300 | 35150 | 35100 | 35150 | 35100 | 259 |
| 490 | 20231121 | 121900 | 3428809100 | 35150 | 35150 | 35150 | 35100 | 668 |
| 491 | 20231121 | 121800 | 3405359000 | 35100 | 35200 | 35200 | 35100 | 2063 |
| 492 | 20231121 | 121700 | 3332829250 | 35200 | 35250 | 35250 | 35200 | 607 |
| 493 | 20231121 | 121600 | 3311448850 | 35200 | 35200 | 35250 | 35200 | 827 |
| 494 | 20231121 | 121500 | 3282338300 | 35250 | 35200 | 35250 | 35200 | 291 |
| 495 | 20231121 | 121400 | 3272081300 | 35200 | 35200 | 35250 | 35200 | 66 |
| 496 | 20231121 | 121300 | 3269756400 | 35200 | 35250 | 35250 | 35200 | 515 |
| 497 | 20231121 | 121200 | 3251613200 | 35200 | 35250 | 35250 | 35200 | 337 |
| 498 | 20231121 | 121100 | 3239734350 | 35250 | 35250 | 35250 | 35200 | 244 |
| 499 | 20231121 | 121000 | 3231134100 | 35250 | 35250 | 35250 | 35200 | 249 |
| 500 | 20231121 | 120900 | 3222357250 | 35250 | 35250 | 35250 | 35200 | 40 |
| 501 | 20231121 | 120800 | 3220947650 | 35200 | 35250 | 35250 | 35200 | 248 |
| 502 | 20231121 | 120700 | 3212207850 | 35250 | 35200 | 35250 | 35200 | 260 |
| 503 | 20231121 | 120600 | 3203044550 | 35250 | 35200 | 35250 | 35200 | 278 |
| 504 | 20231121 | 120500 | 3193256800 | 35200 | 35250 | 35250 | 35200 | 228 |
| 505 | 20231121 | 120400 | 3185220650 | 35200 | 35200 | 35250 | 35200 | 396 |
| 506 | 20231121 | 120300 | 3171277850 | 35250 | 35250 | 35250 | 35200 | 198 |
| 507 | 20231121 | 120200 | 3164298750 | 35200 | 35200 | 35250 | 35200 | 733 |
| 508 | 20231121 | 120100 | 3138480700 | 35200 | 35200 | 35200 | 35150 | 88 |
| 509 | 20231121 | 120000 | 3135383500 | 35200 | 35150 | 35200 | 35150 | 306 |
| 510 | 20231121 | 115900 | 3124613000 | 35150 | 35200 | 35200 | 35150 | 89 |
| 511 | 20231121 | 115800 | 3121483150 | 35200 | 35150 | 35200 | 35150 | 278 |
| 512 | 20231121 | 115700 | 3111697950 | 35200 | 35200 | 35200 | 35150 | 256 |
| 513 | 20231121 | 115600 | 3102686800 | 35150 | 35200 | 35200 | 35150 | 36 |
| 514 | 20231121 | 115500 | 3101420000 | 35200 | 35150 | 35200 | 35150 | 315 |
| 515 | 20231121 | 115400 | 3090332450 | 35200 | 35200 | 35200 | 35150 | 38 |
| 516 | 20231121 | 115300 | 3088995750 | 35150 | 35150 | 35200 | 35150 | 369 |
| 517 | 20231121 | 115200 | 3076009550 | 35200 | 35200 | 35200 | 35150 | 326 |
| 518 | 20231121 | 115100 | 3064537550 | 35200 | 35200 | 35200 | 35150 | 62 |
| 519 | 20231121 | 115000 | 3062356300 | 35200 | 35150 | 35200 | 35150 | 284 |
| 520 | 20231121 | 114900 | 3052359650 | 35150 | 35200 | 35200 | 35150 | 21 |
| 521 | 20231121 | 114800 | 3051621250 | 35150 | 35100 | 35200 | 35100 | 960 |
| 522 | 20231121 | 114700 | 3017864700 | 35100 | 35100 | 35150 | 35100 | 14 |
| 523 | 20231121 | 114600 | 3017373100 | 35100 | 35100 | 35150 | 35100 | 443 |
| 524 | 20231121 | 114500 | 3001802950 | 35150 | 35150 | 35150 | 35100 | 234 |
| 525 | 20231121 | 114400 | 2993578250 | 35150 | 35100 | 35150 | 35100 | 800 |
| 526 | 20231121 | 114300 | 2965496800 | 35100 | 35050 | 35100 | 35050 | 266 |
| 527 | 20231121 | 114200 | 2956163300 | 35050 | 35100 | 35100 | 35050 | 15 |
| 528 | 20231121 | 114100 | 2955637350 | 35100 | 35100 | 35100 | 35050 | 210 |
| 529 | 20231121 | 114000 | 2948266750 | 35050 | 35100 | 35100 | 35050 | 244 |
| 530 | 20231121 | 113900 | 2939702800 | 35050 | 35100 | 35100 | 35050 | 275 |
| 531 | 20231121 | 113800 | 2930052600 | 35050 | 35100 | 35100 | 35050 | 191 |
| 532 | 20231121 | 113700 | 2923349200 | 35100 | 35050 | 35100 | 35050 | 76 |
| 533 | 20231121 | 113600 | 2920683900 | 35100 | 35050 | 35100 | 35050 | 215 |
| 534 | 20231121 | 113500 | 2913137850 | 35050 | 35000 | 35100 | 35000 | 579 |
| 535 | 20231121 | 113400 | 2892844950 | 35050 | 35050 | 35050 | 35050 | 44 |
| 536 | 20231121 | 113300 | 2891302750 | 35000 | 35050 | 35050 | 35000 | 215 |
| 537 | 20231121 | 113200 | 2883767400 | 35050 | 35100 | 35100 | 35000 | 1299 |
| 538 | 20231121 | 113100 | 2838236350 | 35100 | 35100 | 35100 | 35050 | 258 |
| 539 | 20231121 | 113000 | 2829181150 | 35100 | 35050 | 35100 | 35050 | 437 |
| 540 | 20231121 | 112900 | 2813850400 | 35050 | 35050 | 35100 | 35050 | 19 |
| 541 | 20231121 | 112800 | 2813184300 | 35100 | 35050 | 35100 | 35050 | 262 |
| 542 | 20231121 | 112700 | 2803988500 | 35050 | 35050 | 35100 | 35050 | 589 |
| 543 | 20231121 | 112600 | 2783342500 | 35050 | 35100 | 35100 | 35050 | 237 |
| 544 | 20231121 | 112500 | 2775024800 | 35050 | 35100 | 35100 | 35050 | 247 |
| 545 | 20231121 | 112400 | 2766355500 | 35100 | 35050 | 35100 | 35050 | 37 |
| 546 | 20231121 | 112300 | 2765057200 | 35100 | 35100 | 35100 | 35050 | 205 |
| 547 | 20231121 | 112200 | 2757862100 | 35050 | 35100 | 35100 | 35050 | 51 |
| 548 | 20231121 | 112100 | 2756073000 | 35050 | 35050 | 35100 | 35050 | 270 |
| 549 | 20231121 | 112000 | 2746596900 | 35100 | 35100 | 35150 | 35100 | 202 |
| 550 | 20231121 | 111900 | 2739506550 | 35100 | 35050 | 35100 | 35050 | 128 |
| 551 | 20231121 | 111800 | 2735013950 | 35050 | 35100 | 35100 | 35050 | 267 |
| 552 | 20231121 | 111700 | 2725643200 | 35050 | 35100 | 35100 | 35050 | 28 |
| 553 | 20231121 | 111600 | 2724660800 | 35100 | 35150 | 35150 | 35050 | 357 |
| 554 | 20231121 | 111500 | 2712120300 | 35050 | 35100 | 35100 | 35050 | 247 |
| 555 | 20231121 | 111400 | 2703451850 | 35100 | 35100 | 35150 | 35100 | 416 |
| 556 | 20231121 | 111300 | 2688839700 | 35100 | 35150 | 35150 | 35100 | 322 |
| 557 | 20231121 | 111200 | 2677526300 | 35100 | 35100 | 35150 | 35100 | 250 |
| 558 | 20231121 | 111100 | 2668749650 | 35150 | 35100 | 35150 | 35100 | 315 |
| 559 | 20231121 | 111000 | 2657682700 | 35050 | 35100 | 35100 | 35050 | 322 |
| 560 | 20231121 | 110900 | 2646380950 | 35100 | 35100 | 35150 | 35050 | 156 |
| 561 | 20231121 | 110800 | 2640905600 | 35100 | 35100 | 35100 | 35100 | 520 |
| 562 | 20231121 | 110700 | 2622653600 | 35100 | 35100 | 35100 | 35100 | 67 |
| 563 | 20231121 | 110600 | 2620301900 | 35100 | 35100 | 35100 | 35100 | 385 |
| 564 | 20231121 | 110500 | 2606788400 | 35150 | 35150 | 35150 | 35100 | 48 |
| 565 | 20231121 | 110400 | 2605101650 | 35150 | 35150 | 35150 | 35100 | 121 |
| 566 | 20231121 | 110300 | 2600849250 | 35100 | 35050 | 35100 | 35000 | 86 |
| 567 | 20231121 | 110200 | 2597833400 | 35050 | 35150 | 35150 | 35050 | 95 |
| 568 | 20231121 | 110100 | 2594503250 | 35050 | 35100 | 35100 | 35050 | 1693 |
| 569 | 20231121 | 110000 | 2535096000 | 35150 | 35150 | 35150 | 35150 | 45 |
| 570 | 20231121 | 105900 | 2533514250 | 35100 | 35050 | 35100 | 35050 | 831 |
| 571 | 20231121 | 105800 | 2504346700 | 35050 | 35100 | 35100 | 35050 | 307 |
| 572 | 20231121 | 105700 | 2493573100 | 35100 | 35050 | 35100 | 35050 | 336 |
| 573 | 20231121 | 105600 | 2481794600 | 35100 | 35050 | 35100 | 35050 | 782 |
| 574 | 20231121 | 105500 | 2454375200 | 35100 | 35050 | 35100 | 35050 | 127 |
| 575 | 20231121 | 105400 | 2449922450 | 35100 | 35100 | 35100 | 35050 | 409 |
| 576 | 20231121 | 105300 | 2435567250 | 35050 | 35100 | 35100 | 35050 | 334 |
| 577 | 20231121 | 105200 | 2423845650 | 35100 | 35100 | 35100 | 35050 | 110 |
| 578 | 20231121 | 105100 | 2419985150 | 35100 | 35100 | 35100 | 35050 | 227 |
| 579 | 20231121 | 105000 | 2412018500 | 35050 | 35050 | 35100 | 35050 | 117 |
| 580 | 20231121 | 104900 | 2407915150 | 35050 | 35100 | 35100 | 35050 | 225 |
| 581 | 20231121 | 104800 | 2400018700 | 35050 | 35100 | 35100 | 35050 | 346 |
| 582 | 20231121 | 104700 | 2387879050 | 35100 | 35050 | 35100 | 35050 | 39 |
| 583 | 20231121 | 104600 | 2386510350 | 35050 | 35100 | 35100 | 35050 | 318 |
| 584 | 20231121 | 104500 | 2375351600 | 35100 | 35100 | 35100 | 35050 | 103 |
| 585 | 20231121 | 104400 | 2371736900 | 35050 | 35100 | 35100 | 35050 | 451 |
| 586 | 20231121 | 104300 | 2355907600 | 35100 | 35100 | 35100 | 35050 | 295 |
| 587 | 20231121 | 104200 | 2345556150 | 35050 | 35050 | 35100 | 35050 | 93 |
| 588 | 20231121 | 104100 | 2342293900 | 35100 | 35000 | 35100 | 35000 | 165 |
| 589 | 20231121 | 104000 | 2336509150 | 35050 | 35000 | 35050 | 35000 | 93 |
| 590 | 20231121 | 103900 | 2333249750 | 34950 | 35050 | 35050 | 34950 | 303 |
| 591 | 20231121 | 103800 | 2322637850 | 35050 | 35000 | 35050 | 35000 | 353 |
| 592 | 20231121 | 103700 | 2310266200 | 35000 | 34950 | 35000 | 34950 | 311 |
| 593 | 20231121 | 103600 | 2299383450 | 35000 | 34950 | 35000 | 34950 | 394 |
| 594 | 20231121 | 103500 | 2285600950 | 34950 | 35050 | 35050 | 34950 | 290 |
| 595 | 20231121 | 103400 | 2275453800 | 35000 | 35000 | 35000 | 34950 | 55 |
| 596 | 20231121 | 103300 | 2273528850 | 34950 | 35000 | 35000 | 34950 | 170 |
| 597 | 20231121 | 103200 | 2267580100 | 35000 | 35000 | 35050 | 35000 | 659 |
| 598 | 20231121 | 103100 | 2244500800 | 35000 | 35050 | 35050 | 35000 | 316 |
| 599 | 20231121 | 103000 | 2233426600 | 35050 | 35000 | 35050 | 35000 | 49 |
| 600 | 20231121 | 102900 | 2231709650 | 35050 | 35000 | 35050 | 35000 | 1354 |
| 601 | 20231121 | 102800 | 2184314450 | 35000 | 35000 | 35000 | 35000 | 243 |
| 602 | 20231121 | 102700 | 2175809450 | 35000 | 34950 | 35000 | 34950 | 254 |
| 603 | 20231121 | 102600 | 2166919650 | 35000 | 35000 | 35000 | 34950 | 271 |
| 604 | 20231121 | 102500 | 2157436150 | 34950 | 35000 | 35000 | 34950 | 46 |
| 605 | 20231121 | 102400 | 2155826900 | 34950 | 35000 | 35000 | 34950 | 460 |
| 606 | 20231121 | 102300 | 2139748150 | 35000 | 35000 | 35000 | 35000 | 103 |
| 607 | 20231121 | 102200 | 2136143150 | 35000 | 34950 | 35000 | 34950 | 308 |
| 608 | 20231121 | 102100 | 2125369000 | 34950 | 34950 | 34950 | 34950 | 181 |
| 609 | 20231121 | 102000 | 2119043050 | 34950 | 34950 | 34950 | 34900 | 163 |
| 610 | 20231121 | 101900 | 2113350350 | 34900 | 34900 | 34900 | 34900 | 120 |
| 611 | 20231121 | 101800 | 2109162350 | 34900 | 34900 | 34900 | 34850 | 68 |
| 612 | 20231121 | 101700 | 2106790800 | 34900 | 34900 | 34900 | 34900 | 374 |
| 613 | 20231121 | 101600 | 2093738200 | 34850 | 34900 | 34900 | 34850 | 188 |
| 614 | 20231121 | 101500 | 2087177050 | 34900 | 34900 | 34900 | 34900 | 29 |
| 615 | 20231121 | 101400 | 2086164950 | 34850 | 34850 | 34850 | 34800 | 434 |
| 616 | 20231121 | 101300 | 2071042550 | 34850 | 34850 | 34850 | 34850 | 55 |
| 617 | 20231121 | 101200 | 2069125800 | 34850 | 34800 | 34850 | 34800 | 88 |
| 618 | 20231121 | 101100 | 2066063350 | 34850 | 34900 | 34900 | 34750 | 1184 |
| 619 | 20231121 | 101000 | 2024830650 | 34850 | 34900 | 34900 | 34850 | 399 |
| 620 | 20231121 | 100900 | 2010923700 | 34900 | 34850 | 34900 | 34850 | 227 |
| 621 | 20231121 | 100800 | 2003011100 | 34850 | 34850 | 34850 | 34850 | 107 |
| 622 | 20231121 | 100700 | 1999282150 | 34850 | 34850 | 34850 | 34850 | 171 |
| 623 | 20231121 | 100600 | 1993322800 | 34850 | 34850 | 34850 | 34850 | 162 |
| 624 | 20231121 | 100500 | 1987677100 | 34850 | 34850 | 34850 | 34850 | 636 |
| 625 | 20231121 | 100400 | 1965512500 | 34850 | 34900 | 34900 | 34850 | 88 |
| 626 | 20231121 | 100300 | 1962443100 | 34900 | 34900 | 34900 | 34900 | 63 |
| 627 | 20231121 | 100200 | 1960244400 | 34900 | 34850 | 34900 | 34800 | 455 |
| 628 | 20231121 | 100100 | 1944390650 | 34850 | 34850 | 34900 | 34850 | 344 |
| 629 | 20231121 | 100000 | 1932396250 | 34850 | 34850 | 34850 | 34850 | 263 |
| 630 | 20231121 | 095900 | 1923230700 | 34850 | 34800 | 34850 | 34800 | 505 |
| 631 | 20231121 | 095800 | 1905639650 | 34850 | 34800 | 34850 | 34750 | 332 |
| 632 | 20231121 | 095700 | 1894084850 | 34800 | 34850 | 34850 | 34800 | 371 |
| 633 | 20231121 | 095600 | 1881161150 | 34800 | 34850 | 34850 | 34800 | 202 |
| 634 | 20231121 | 095500 | 1874131450 | 34850 | 34750 | 34900 | 34750 | 501 |
| 635 | 20231121 | 095400 | 1856674300 | 34750 | 34800 | 34800 | 34750 | 207 |
| 636 | 20231121 | 095300 | 1849471200 | 34750 | 34900 | 34900 | 34750 | 645 |
| 637 | 20231121 | 095200 | 1827004900 | 34850 | 34850 | 34900 | 34800 | 132 |
| 638 | 20231121 | 095100 | 1822401500 | 34850 | 34900 | 34900 | 34800 | 611 |
| 639 | 20231121 | 095000 | 1801101200 | 34950 | 34950 | 34950 | 34900 | 317 |
| 640 | 20231121 | 094900 | 1790027250 | 34950 | 34900 | 35000 | 34900 | 668 |
| 641 | 20231121 | 094800 | 1766683600 | 34900 | 34950 | 34950 | 34900 | 56 |
| 642 | 20231121 | 094700 | 1764727300 | 34900 | 34900 | 34900 | 34900 | 45 |
| 643 | 20231121 | 094600 | 1763156800 | 34900 | 34900 | 34950 | 34750 | 1412 |
| 644 | 20231121 | 094500 | 1714012400 | 34900 | 34800 | 34900 | 34800 | 307 |
| 645 | 20231121 | 094400 | 1703325600 | 34800 | 34800 | 34900 | 34800 | 388 |
| 646 | 20231121 | 094300 | 1689810350 | 34800 | 34800 | 34850 | 34750 | 341 |
| 647 | 20231121 | 094200 | 1677944850 | 34750 | 34800 | 34900 | 34750 | 462 |
| 648 | 20231121 | 094100 | 1661874500 | 34850 | 34850 | 34850 | 34800 | 755 |
| 649 | 20231121 | 094000 | 1635590150 | 34800 | 34800 | 34850 | 34800 | 398 |
| 650 | 20231121 | 093900 | 1621737050 | 34800 | 34800 | 34850 | 34750 | 633 |
| 651 | 20231121 | 093800 | 1599703450 | 34750 | 34800 | 34800 | 34750 | 151 |
| 652 | 20231121 | 093700 | 1594455300 | 34800 | 34750 | 34800 | 34750 | 612 |
| 653 | 20231121 | 093600 | 1573181100 | 34750 | 34900 | 34900 | 34750 | 3090 |
| 654 | 20231121 | 093500 | 1465691600 | 34900 | 34850 | 34900 | 34800 | 1161 |
| 655 | 20231121 | 093400 | 1425239200 | 34850 | 34950 | 34950 | 34850 | 764 |
| 656 | 20231121 | 093300 | 1398578150 | 34900 | 34900 | 34950 | 34900 | 324 |
| 657 | 20231121 | 093200 | 1387264900 | 34950 | 34950 | 35000 | 34900 | 433 |
| 658 | 20231121 | 093100 | 1372129750 | 35000 | 35000 | 35000 | 34950 | 747 |
| 659 | 20231121 | 093000 | 1345990200 | 35000 | 35050 | 35050 | 34950 | 628 |
| 660 | 20231121 | 092900 | 1324008500 | 35050 | 35050 | 35050 | 35000 | 386 |
| 661 | 20231121 | 092800 | 1310490950 | 35050 | 35200 | 35200 | 35000 | 406 |
| 662 | 20231121 | 092700 | 1296244200 | 35000 | 34950 | 35200 | 34950 | 893 |
| 663 | 20231121 | 092600 | 1264895950 | 35000 | 34950 | 35050 | 34900 | 1359 |
| 664 | 20231121 | 092500 | 1217432750 | 35000 | 35000 | 35100 | 34950 | 358 |
| 665 | 20231121 | 092400 | 1204902000 | 35000 | 35000 | 35100 | 34900 | 596 |
| 666 | 20231121 | 092300 | 1184048500 | 34950 | 35050 | 35150 | 34950 | 880 |
| 667 | 20231121 | 092200 | 1153239200 | 35150 | 35100 | 35150 | 35000 | 271 |
| 668 | 20231121 | 092100 | 1143731700 | 35100 | 35200 | 35300 | 35050 | 1626 |
| 669 | 20231121 | 092000 | 1086589400 | 35200 | 35300 | 35350 | 35200 | 1439 |
| 670 | 20231121 | 091900 | 1035835900 | 35300 | 35300 | 35350 | 35250 | 868 |
| 671 | 20231121 | 091800 | 1005194300 | 35300 | 35150 | 35400 | 35100 | 5485 |
| 672 | 20231121 | 091700 | 811896500 | 35150 | 35100 | 35200 | 35050 | 3902 |
| 673 | 20231121 | 091600 | 674782400 | 35100 | 34950 | 35100 | 34950 | 2052 |
| 674 | 20231121 | 091500 | 602962900 | 34900 | 35000 | 35000 | 34850 | 780 |
| 675 | 20231121 | 091400 | 575727000 | 34950 | 34950 | 35000 | 34950 | 499 |
| 676 | 20231121 | 091300 | 558280250 | 35000 | 35050 | 35050 | 34950 | 228 |
| 677 | 20231121 | 091200 | 550308500 | 35050 | 35050 | 35100 | 34950 | 654 |
| 678 | 20231121 | 091100 | 527380050 | 35100 | 34950 | 35100 | 34950 | 1243 |
| 679 | 20231121 | 091000 | 483921550 | 34950 | 35100 | 35150 | 34900 | 3647 |
| 680 | 20231121 | 090900 | 356155750 | 35050 | 35050 | 35100 | 35050 | 633 |
| 681 | 20231121 | 090800 | 333961250 | 35050 | 34950 | 35100 | 34900 | 1269 |
| 682 | 20231121 | 090700 | 289578500 | 35100 | 34950 | 35100 | 34950 | 1237 |
| 683 | 20231121 | 090600 | 246252200 | 34950 | 35000 | 35050 | 34950 | 931 |
| 684 | 20231121 | 090500 | 213702900 | 35000 | 35000 | 35000 | 34900 | 834 |
| 685 | 20231121 | 090400 | 184546550 | 35000 | 35150 | 35200 | 35000 | 918 |
| 686 | 20231121 | 090300 | 152334450 | 35150 | 35050 | 35200 | 35050 | 1453 |
| 687 | 20231121 | 090200 | 101290150 | 35100 | 34950 | 35100 | 34950 | 770 |
| 688 | 20231121 | 090100 | 74317050 | 34900 | 34900 | 34900 | 34900 | 317 |
| 689 | 20231121 | 090000 | 63253750 | 34900 | 35000 | 35000 | 34900 | 1808 |