38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 205400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 3 | 20231123 | 205300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20231123 | 205200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20231123 | 205100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20231123 | 205000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20231123 | 204900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20231123 | 204800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20231123 | 204700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20231123 | 204600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20231123 | 204500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20231123 | 204400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20231123 | 204300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20231123 | 204200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20231123 | 204100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20231123 | 204000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20231123 | 203900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20231123 | 203800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20231123 | 203700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20231123 | 203600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20231123 | 203500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20231123 | 203400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20231123 | 203300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20231123 | 203200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20231123 | 203100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20231123 | 203000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20231123 | 202900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20231123 | 202800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20231123 | 202700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20231123 | 202600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20231123 | 202500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20231123 | 202400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 33 | 20231123 | 202300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20231123 | 202200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20231123 | 202100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20231123 | 202000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20231123 | 201900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20231123 | 201800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20231123 | 201700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20231123 | 201600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20231123 | 201500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20231123 | 201400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20231123 | 201300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20231123 | 201200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20231123 | 201100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20231123 | 201000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20231123 | 200900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20231123 | 200800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20231123 | 200700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20231123 | 200600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20231123 | 200500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20231123 | 200400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20231123 | 200300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20231123 | 200200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20231123 | 200100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20231123 | 200000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20231123 | 195900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20231123 | 195800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20231123 | 195700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20231123 | 195600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20231123 | 195500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20231123 | 195400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 63 | 20231123 | 195300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20231123 | 195200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20231123 | 195100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20231123 | 195000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20231123 | 194900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20231123 | 194800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20231123 | 194700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20231123 | 194600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20231123 | 194500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20231123 | 194400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20231123 | 194300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20231123 | 194200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20231123 | 194100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20231123 | 194000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20231123 | 193900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20231123 | 193800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20231123 | 193700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20231123 | 193600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20231123 | 193500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20231123 | 193400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20231123 | 193300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20231123 | 193200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20231123 | 193100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20231123 | 193000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20231123 | 192900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20231123 | 192800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20231123 | 192700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20231123 | 192600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20231123 | 192500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20231123 | 192400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 93 | 20231123 | 192300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20231123 | 192200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20231123 | 192100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20231123 | 192000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20231123 | 191900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20231123 | 191800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20231123 | 191700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20231123 | 191600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20231123 | 191500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20231123 | 191400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20231123 | 191300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20231123 | 191200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20231123 | 191100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20231123 | 191000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20231123 | 190900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20231123 | 190800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20231123 | 190700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20231123 | 190600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20231123 | 190500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20231123 | 190400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20231123 | 190300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20231123 | 190200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20231123 | 190100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20231123 | 190000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20231123 | 185900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20231123 | 185800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20231123 | 185700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20231123 | 185600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20231123 | 185500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20231123 | 185400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 123 | 20231123 | 185300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20231123 | 185200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20231123 | 185100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20231123 | 185000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20231123 | 184900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20231123 | 184800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20231123 | 184700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20231123 | 184600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20231123 | 184500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20231123 | 184400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20231123 | 184300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20231123 | 184200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20231123 | 184100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20231123 | 184000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20231123 | 183900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20231123 | 183800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20231123 | 183700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20231123 | 183600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20231123 | 183500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20231123 | 183400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20231123 | 183300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20231123 | 183200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20231123 | 183100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20231123 | 183000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20231123 | 182900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20231123 | 182800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20231123 | 182700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20231123 | 182600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20231123 | 182500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20231123 | 182400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 153 | 20231123 | 182300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20231123 | 182200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20231123 | 182100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20231123 | 182000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20231123 | 181900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20231123 | 181800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20231123 | 181700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20231123 | 181600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20231123 | 181500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20231123 | 181400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20231123 | 181300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20231123 | 181200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20231123 | 181100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20231123 | 181000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20231123 | 180900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20231123 | 180800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20231123 | 180700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20231123 | 180600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20231123 | 180500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20231123 | 180400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20231123 | 180300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20231123 | 180200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20231123 | 180100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20231123 | 180000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20231123 | 175900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20231123 | 175800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20231123 | 175700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20231123 | 175600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20231123 | 175500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20231123 | 175400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 183 | 20231123 | 175300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20231123 | 175200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20231123 | 175100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20231123 | 175000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20231123 | 174900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20231123 | 174800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231123 | 174700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231123 | 174600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231123 | 174500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231123 | 174400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231123 | 174300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231123 | 174200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231123 | 174100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231123 | 174000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231123 | 173900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231123 | 173800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20231123 | 173700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20231123 | 173600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20231123 | 173500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20231123 | 173400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20231123 | 173300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20231123 | 173200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20231123 | 173100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20231123 | 173000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20231123 | 172900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20231123 | 172800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20231123 | 172700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20231123 | 172600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20231123 | 172500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20231123 | 172400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 213 | 20231123 | 172300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20231123 | 172200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20231123 | 172100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20231123 | 172000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20231123 | 171900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20231123 | 171800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20231123 | 171700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20231123 | 171600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20231123 | 171500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20231123 | 171400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20231123 | 171300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20231123 | 171200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20231123 | 171100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20231123 | 171000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20231123 | 170900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20231123 | 170800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20231123 | 170700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20231123 | 170600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20231123 | 170500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20231123 | 170400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20231123 | 170300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20231123 | 170200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20231123 | 170100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20231123 | 170000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20231123 | 165900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20231123 | 165800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20231123 | 165700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20231123 | 165600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20231123 | 165500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20231123 | 165400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 243 | 20231123 | 165300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20231123 | 165200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20231123 | 165100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20231123 | 165000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20231123 | 164900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20231123 | 164800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20231123 | 164700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20231123 | 164600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20231123 | 164500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20231123 | 164400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20231123 | 164300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20231123 | 164200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20231123 | 164100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 256 | 20231123 | 164000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 257 | 20231123 | 163900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 258 | 20231123 | 163800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 259 | 20231123 | 163700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 260 | 20231123 | 163600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 261 | 20231123 | 163500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 262 | 20231123 | 163400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 263 | 20231123 | 163300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 264 | 20231123 | 163200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 265 | 20231123 | 163100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 266 | 20231123 | 163000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 267 | 20231123 | 162900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 268 | 20231123 | 162800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 269 | 20231123 | 162700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 270 | 20231123 | 162600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 271 | 20231123 | 162500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 272 | 20231123 | 162400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 273 | 20231123 | 162300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 274 | 20231123 | 162200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 275 | 20231123 | 162100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 276 | 20231123 | 162000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 277 | 20231123 | 161900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 278 | 20231123 | 161800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 279 | 20231123 | 161700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 280 | 20231123 | 161600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 281 | 20231123 | 161500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 282 | 20231123 | 161400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 283 | 20231123 | 161300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 284 | 20231123 | 161200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 285 | 20231123 | 161100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 286 | 20231123 | 161000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 287 | 20231123 | 160900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 288 | 20231123 | 160800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 289 | 20231123 | 160700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 290 | 20231123 | 160600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 291 | 20231123 | 160500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 292 | 20231123 | 160400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 293 | 20231123 | 160300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 294 | 20231123 | 160200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 295 | 20231123 | 160100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 296 | 20231123 | 160000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 297 | 20231123 | 155900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 298 | 20231123 | 155800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 299 | 20231123 | 155700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 300 | 20231123 | 155600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 301 | 20231123 | 155500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 302 | 20231123 | 155400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 303 | 20231123 | 155300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 304 | 20231123 | 155200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 305 | 20231123 | 155100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 306 | 20231123 | 155000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 307 | 20231123 | 154900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 308 | 20231123 | 154800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 309 | 20231123 | 154700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 310 | 20231123 | 154600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 311 | 20231123 | 154500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 312 | 20231123 | 154400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 313 | 20231123 | 154300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 314 | 20231123 | 154200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 315 | 20231123 | 154100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 316 | 20231123 | 154000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 317 | 20231123 | 153900 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 318 | 20231123 | 153800 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 319 | 20231123 | 153700 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 320 | 20231123 | 153600 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 321 | 20231123 | 153500 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 322 | 20231123 | 153400 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 323 | 20231123 | 153300 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 324 | 20231123 | 153200 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 325 | 20231123 | 153100 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 326 | 20231123 | 153000 | 6672042300 | 20800 | 20800 | 20800 | 20800 | 9030 |
| 327 | 20231123 | 152900 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 328 | 20231123 | 152800 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 329 | 20231123 | 152700 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 330 | 20231123 | 152600 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 331 | 20231123 | 152500 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 332 | 20231123 | 152400 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 333 | 20231123 | 152300 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 334 | 20231123 | 152200 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 335 | 20231123 | 152100 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 336 | 20231123 | 152000 | 6484218300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 337 | 20231123 | 151900 | 6484218300 | 20800 | 20750 | 20800 | 20750 | 3715 |
| 338 | 20231123 | 151800 | 6407082500 | 20750 | 20850 | 20850 | 20750 | 2103 |
| 339 | 20231123 | 151700 | 6363293700 | 20850 | 20800 | 20900 | 20800 | 365 |
| 340 | 20231123 | 151600 | 6355687100 | 20900 | 20850 | 20900 | 20850 | 309 |
| 341 | 20231123 | 151500 | 6349243900 | 20900 | 20800 | 20900 | 20800 | 2474 |
| 342 | 20231123 | 151400 | 6297713800 | 20850 | 20850 | 20900 | 20800 | 3944 |
| 343 | 20231123 | 151300 | 6215481600 | 20900 | 20850 | 20900 | 20850 | 132 |
| 344 | 20231123 | 151200 | 6212727800 | 20850 | 20850 | 20900 | 20850 | 448 |
| 345 | 20231123 | 151100 | 6203384150 | 20900 | 20900 | 20900 | 20850 | 626 |
| 346 | 20231123 | 151000 | 6190330000 | 20850 | 20850 | 20900 | 20850 | 502 |
| 347 | 20231123 | 150900 | 6179858500 | 20850 | 20850 | 20900 | 20850 | 395 |
| 348 | 20231123 | 150800 | 6171620200 | 20850 | 20850 | 20850 | 20850 | 248 |
| 349 | 20231123 | 150700 | 6166449400 | 20850 | 20900 | 20900 | 20850 | 602 |
| 350 | 20231123 | 150600 | 6153892650 | 20850 | 20850 | 20850 | 20850 | 257 |
| 351 | 20231123 | 150500 | 6148534200 | 20850 | 20850 | 20900 | 20850 | 897 |
| 352 | 20231123 | 150400 | 6129820350 | 20850 | 20850 | 20850 | 20850 | 859 |
| 353 | 20231123 | 150300 | 6111910200 | 20850 | 20900 | 20900 | 20850 | 640 |
| 354 | 20231123 | 150200 | 6098557350 | 20850 | 20850 | 20850 | 20850 | 201 |
| 355 | 20231123 | 150100 | 6094366500 | 20900 | 20850 | 20900 | 20850 | 313 |
| 356 | 20231123 | 150000 | 6087838700 | 20900 | 20900 | 20900 | 20850 | 341 |
| 357 | 20231123 | 145900 | 6080717400 | 20850 | 20900 | 20900 | 20850 | 727 |
| 358 | 20231123 | 145800 | 6065546100 | 20850 | 20850 | 20900 | 20850 | 251 |
| 359 | 20231123 | 145700 | 6060304400 | 20900 | 20900 | 20900 | 20850 | 368 |
| 360 | 20231123 | 145600 | 6052626450 | 20900 | 20900 | 20900 | 20900 | 675 |
| 361 | 20231123 | 145500 | 6038518950 | 20950 | 20900 | 20950 | 20850 | 1112 |
| 362 | 20231123 | 145400 | 6015286000 | 20850 | 20900 | 20900 | 20850 | 108 |
| 363 | 20231123 | 145300 | 6013031050 | 20900 | 20900 | 20900 | 20850 | 2136 |
| 364 | 20231123 | 145200 | 5968452800 | 20900 | 20850 | 20900 | 20850 | 573 |
| 365 | 20231123 | 145100 | 5956492450 | 20850 | 20900 | 20900 | 20850 | 412 |
| 366 | 20231123 | 145000 | 5947894000 | 20900 | 20900 | 20900 | 20850 | 593 |
| 367 | 20231123 | 144900 | 5935502800 | 20850 | 20900 | 20900 | 20850 | 304 |
| 368 | 20231123 | 144800 | 5929158150 | 20900 | 20900 | 20900 | 20850 | 138 |
| 369 | 20231123 | 144700 | 5926276200 | 20850 | 20900 | 20900 | 20850 | 503 |
| 370 | 20231123 | 144600 | 5915772650 | 20900 | 20900 | 20900 | 20850 | 275 |
| 371 | 20231123 | 144500 | 5910033850 | 20900 | 20900 | 20900 | 20850 | 131 |
| 372 | 20231123 | 144400 | 5907296950 | 20900 | 20900 | 20950 | 20850 | 885 |
| 373 | 20231123 | 144300 | 5888789750 | 20950 | 20900 | 20950 | 20850 | 1016 |
| 374 | 20231123 | 144200 | 5867554000 | 20900 | 20850 | 20900 | 20850 | 487 |
| 375 | 20231123 | 144100 | 5857397000 | 20850 | 20800 | 20900 | 20800 | 1251 |
| 376 | 20231123 | 144000 | 5831313450 | 20800 | 20850 | 20850 | 20800 | 292 |
| 377 | 20231123 | 143900 | 5825235450 | 20850 | 20850 | 20850 | 20800 | 551 |
| 378 | 20231123 | 143800 | 5813747550 | 20800 | 20850 | 20850 | 20800 | 326 |
| 379 | 20231123 | 143700 | 5806960350 | 20850 | 20850 | 20850 | 20800 | 1546 |
| 380 | 20231123 | 143600 | 5774748500 | 20800 | 20850 | 20850 | 20800 | 350 |
| 381 | 20231123 | 143500 | 5767459150 | 20850 | 20850 | 20850 | 20800 | 232 |
| 382 | 20231123 | 143400 | 5762622000 | 20800 | 20850 | 20850 | 20800 | 293 |
| 383 | 20231123 | 143300 | 5756526350 | 20800 | 20850 | 20850 | 20800 | 133 |
| 384 | 20231123 | 143200 | 5753755650 | 20800 | 20850 | 20850 | 20800 | 194 |
| 385 | 20231123 | 143100 | 5749719150 | 20850 | 20800 | 20850 | 20800 | 1040 |
| 386 | 20231123 | 143000 | 5728044950 | 20850 | 20850 | 20850 | 20800 | 546 |
| 387 | 20231123 | 142900 | 5716663150 | 20850 | 20800 | 20850 | 20800 | 471 |
| 388 | 20231123 | 142800 | 5706847100 | 20850 | 20850 | 20850 | 20850 | 926 |
| 389 | 20231123 | 142700 | 5687540000 | 20850 | 20950 | 20950 | 20800 | 913 |
| 390 | 20231123 | 142600 | 5668503000 | 20900 | 20950 | 20950 | 20900 | 1171 |
| 391 | 20231123 | 142500 | 5644024100 | 20950 | 20950 | 20950 | 20900 | 242 |
| 392 | 20231123 | 142400 | 5638960150 | 20950 | 20900 | 20950 | 20900 | 2425 |
| 393 | 20231123 | 142300 | 5588238200 | 20850 | 20900 | 20900 | 20850 | 437 |
| 394 | 20231123 | 142200 | 5579115150 | 20850 | 20900 | 20900 | 20850 | 250 |
| 395 | 20231123 | 142100 | 5573892450 | 20900 | 20900 | 20900 | 20850 | 328 |
| 396 | 20231123 | 142000 | 5567043950 | 20900 | 20900 | 20900 | 20850 | 833 |
| 397 | 20231123 | 141900 | 5549646800 | 20900 | 20900 | 20900 | 20850 | 419 |
| 398 | 20231123 | 141800 | 5540902850 | 20900 | 20900 | 20900 | 20850 | 91 |
| 399 | 20231123 | 141700 | 5539001000 | 20900 | 20900 | 20900 | 20850 | 343 |
| 400 | 20231123 | 141600 | 5531839500 | 20900 | 20850 | 20900 | 20850 | 455 |
| 401 | 20231123 | 141500 | 5522339950 | 20900 | 20900 | 20900 | 20850 | 251 |
| 402 | 20231123 | 141400 | 5517099300 | 20900 | 20900 | 20900 | 20850 | 237 |
| 403 | 20231123 | 141300 | 5512152900 | 20900 | 20850 | 20900 | 20800 | 3604 |
| 404 | 20231123 | 141200 | 5437004300 | 20850 | 20850 | 20850 | 20800 | 521 |
| 405 | 20231123 | 141100 | 5426153650 | 20850 | 20850 | 20850 | 20800 | 119 |
| 406 | 20231123 | 141000 | 5423672950 | 20800 | 20850 | 20850 | 20800 | 332 |
| 407 | 20231123 | 140900 | 5416759900 | 20850 | 20850 | 20850 | 20850 | 204 |
| 408 | 20231123 | 140800 | 5412506500 | 20850 | 20800 | 20850 | 20800 | 376 |
| 409 | 20231123 | 140700 | 5404681750 | 20800 | 20800 | 20800 | 20800 | 501 |
| 410 | 20231123 | 140600 | 5394260950 | 20800 | 20800 | 20800 | 20800 | 144 |
| 411 | 20231123 | 140500 | 5391265750 | 20800 | 20800 | 20850 | 20800 | 211 |
| 412 | 20231123 | 140400 | 5386871450 | 20800 | 20800 | 20850 | 20800 | 254 |
| 413 | 20231123 | 140300 | 5381588150 | 20800 | 20800 | 20850 | 20800 | 115 |
| 414 | 20231123 | 140200 | 5379195800 | 20800 | 20800 | 20800 | 20800 | 158 |
| 415 | 20231123 | 140100 | 5375909400 | 20800 | 20800 | 20850 | 20800 | 421 |
| 416 | 20231123 | 140000 | 5367152500 | 20800 | 20850 | 20850 | 20800 | 264 |
| 417 | 20231123 | 135900 | 5361657050 | 20800 | 20850 | 20850 | 20800 | 208 |
| 418 | 20231123 | 135800 | 5357328450 | 20800 | 20850 | 20850 | 20800 | 193 |
| 419 | 20231123 | 135700 | 5353305750 | 20800 | 20800 | 20800 | 20800 | 394 |
| 420 | 20231123 | 135600 | 5345110550 | 20800 | 20800 | 20850 | 20800 | 81 |
| 421 | 20231123 | 135500 | 5343422700 | 20800 | 20800 | 20800 | 20800 | 343 |
| 422 | 20231123 | 135400 | 5336288300 | 20800 | 20800 | 20800 | 20800 | 51 |
| 423 | 20231123 | 135300 | 5335227500 | 20800 | 20800 | 20800 | 20800 | 224 |
| 424 | 20231123 | 135200 | 5330568300 | 20800 | 20850 | 20850 | 20800 | 32 |
| 425 | 20231123 | 135100 | 5329902650 | 20850 | 20850 | 20850 | 20800 | 279 |
| 426 | 20231123 | 135000 | 5324094650 | 20850 | 20850 | 20850 | 20800 | 156 |
| 427 | 20231123 | 134900 | 5320844350 | 20800 | 20850 | 20850 | 20800 | 382 |
| 428 | 20231123 | 134800 | 5312889100 | 20850 | 20800 | 20850 | 20800 | 1036 |
| 429 | 20231123 | 134700 | 5291340250 | 20800 | 20800 | 20850 | 20800 | 234 |
| 430 | 20231123 | 134600 | 5286471550 | 20800 | 20800 | 20800 | 20800 | 47 |
| 431 | 20231123 | 134500 | 5285493950 | 20800 | 20850 | 20850 | 20800 | 240 |
| 432 | 20231123 | 134400 | 5280500650 | 20800 | 20800 | 20800 | 20800 | 207 |
| 433 | 20231123 | 134300 | 5276195050 | 20800 | 20800 | 20800 | 20800 | 58 |
| 434 | 20231123 | 134200 | 5274988650 | 20800 | 20800 | 20850 | 20800 | 406 |
| 435 | 20231123 | 134100 | 5266543800 | 20850 | 20850 | 20850 | 20850 | 65 |
| 436 | 20231123 | 134000 | 5265188550 | 20800 | 20800 | 20850 | 20800 | 367 |
| 437 | 20231123 | 133900 | 5257554850 | 20800 | 20800 | 20850 | 20800 | 959 |
| 438 | 20231123 | 133800 | 5237607400 | 20800 | 20800 | 20800 | 20800 | 543 |
| 439 | 20231123 | 133700 | 5226313000 | 20800 | 20800 | 20800 | 20800 | 1000 |
| 440 | 20231123 | 133600 | 5205513000 | 20800 | 20750 | 20800 | 20750 | 1865 |
| 441 | 20231123 | 133500 | 5166731400 | 20800 | 20800 | 20800 | 20750 | 176 |
| 442 | 20231123 | 133400 | 5163070650 | 20750 | 20800 | 20800 | 20750 | 629 |
| 443 | 20231123 | 133300 | 5149998200 | 20800 | 20800 | 20800 | 20800 | 87 |
| 444 | 20231123 | 133200 | 5148188600 | 20800 | 20800 | 20800 | 20750 | 377 |
| 445 | 20231123 | 133100 | 5140360300 | 20800 | 20750 | 20800 | 20750 | 145 |
| 446 | 20231123 | 133000 | 5137351300 | 20750 | 20750 | 20750 | 20750 | 245 |
| 447 | 20231123 | 132900 | 5132267550 | 20800 | 20750 | 20800 | 20750 | 378 |
| 448 | 20231123 | 132800 | 5124412900 | 20800 | 20750 | 20800 | 20750 | 247 |
| 449 | 20231123 | 132700 | 5119286300 | 20750 | 20750 | 20800 | 20750 | 314 |
| 450 | 20231123 | 132600 | 5112770750 | 20750 | 20750 | 20750 | 20750 | 61 |
| 451 | 20231123 | 132500 | 5111505000 | 20750 | 20800 | 20800 | 20750 | 235 |
| 452 | 20231123 | 132400 | 5106628700 | 20750 | 20750 | 20750 | 20750 | 657 |
| 453 | 20231123 | 132300 | 5092995950 | 20800 | 20800 | 20800 | 20800 | 2813 |
| 454 | 20231123 | 132200 | 5034485550 | 20800 | 20800 | 20850 | 20800 | 74 |
| 455 | 20231123 | 132100 | 5032945850 | 20800 | 20800 | 20850 | 20800 | 1058 |
| 456 | 20231123 | 132000 | 5010939200 | 20800 | 20850 | 20850 | 20800 | 315 |
| 457 | 20231123 | 131900 | 5004387150 | 20850 | 20850 | 20850 | 20800 | 366 |
| 458 | 20231123 | 131800 | 4996773100 | 20800 | 20800 | 20800 | 20800 | 296 |
| 459 | 20231123 | 131700 | 4990616300 | 20800 | 20800 | 20850 | 20800 | 173 |
| 460 | 20231123 | 131600 | 4987017850 | 20800 | 20850 | 20850 | 20800 | 173 |
| 461 | 20231123 | 131500 | 4983417300 | 20800 | 20800 | 20850 | 20800 | 520 |
| 462 | 20231123 | 131400 | 4972586300 | 20850 | 20850 | 20850 | 20800 | 304 |
| 463 | 20231123 | 131300 | 4966259400 | 20850 | 20800 | 20850 | 20800 | 13 |
| 464 | 20231123 | 131200 | 4965988500 | 20800 | 20850 | 20850 | 20800 | 224 |
| 465 | 20231123 | 131100 | 4961329250 | 20800 | 20800 | 20850 | 20800 | 51 |
| 466 | 20231123 | 131000 | 4960267950 | 20800 | 20850 | 20850 | 20800 | 328 |
| 467 | 20231123 | 130900 | 4953440500 | 20800 | 20800 | 20850 | 20800 | 161 |
| 468 | 20231123 | 130800 | 4950091650 | 20850 | 20850 | 20850 | 20800 | 335 |
| 469 | 20231123 | 130700 | 4943119400 | 20800 | 20800 | 20800 | 20800 | 96 |
| 470 | 20231123 | 130600 | 4941122600 | 20850 | 20850 | 20850 | 20800 | 208 |
| 471 | 20231123 | 130500 | 4936793750 | 20800 | 20850 | 20850 | 20800 | 945 |
| 472 | 20231123 | 130400 | 4917121500 | 20850 | 20800 | 20850 | 20800 | 252 |
| 473 | 20231123 | 130300 | 4911879650 | 20800 | 20800 | 20800 | 20800 | 46 |
| 474 | 20231123 | 130200 | 4910922850 | 20800 | 20800 | 20800 | 20800 | 145 |
| 475 | 20231123 | 130100 | 4907906850 | 20800 | 20800 | 20800 | 20800 | 224 |
| 476 | 20231123 | 130000 | 4903247650 | 20800 | 20800 | 20800 | 20800 | 361 |
| 477 | 20231123 | 125900 | 4895738850 | 20800 | 20800 | 20850 | 20800 | 164 |
| 478 | 20231123 | 125800 | 4892327550 | 20800 | 20800 | 20800 | 20800 | 11 |
| 479 | 20231123 | 125700 | 4892098750 | 20800 | 20850 | 20850 | 20800 | 648 |
| 480 | 20231123 | 125600 | 4878599950 | 20800 | 20800 | 20850 | 20800 | 247 |
| 481 | 20231123 | 125500 | 4873459600 | 20850 | 20800 | 20850 | 20800 | 199 |
| 482 | 20231123 | 125400 | 4869319050 | 20850 | 20850 | 20850 | 20800 | 127 |
| 483 | 20231123 | 125300 | 4866672600 | 20850 | 20850 | 20850 | 20800 | 683 |
| 484 | 20231123 | 125200 | 4852443100 | 20800 | 20800 | 20800 | 20800 | 88 |
| 485 | 20231123 | 125100 | 4850612700 | 20800 | 20850 | 20850 | 20800 | 169 |
| 486 | 20231123 | 125000 | 4847097000 | 20800 | 20800 | 20800 | 20800 | 1554 |
| 487 | 20231123 | 124900 | 4814773800 | 20800 | 20800 | 20800 | 20800 | 335 |
| 488 | 20231123 | 124800 | 4807805800 | 20800 | 20800 | 20850 | 20800 | 230 |
| 489 | 20231123 | 124700 | 4803019450 | 20800 | 20800 | 20800 | 20800 | 172 |
| 490 | 20231123 | 124600 | 4799441850 | 20800 | 20850 | 20850 | 20800 | 77 |
| 491 | 20231123 | 124500 | 4797838300 | 20800 | 20850 | 20850 | 20800 | 504 |
| 492 | 20231123 | 124400 | 4787352200 | 20800 | 20800 | 20850 | 20800 | 140 |
| 493 | 20231123 | 124300 | 4784439950 | 20800 | 20850 | 20850 | 20800 | 122 |
| 494 | 20231123 | 124200 | 4781896950 | 20850 | 20800 | 20850 | 20800 | 349 |
| 495 | 20231123 | 124100 | 4774632150 | 20800 | 20850 | 20850 | 20800 | 30 |
| 496 | 20231123 | 124000 | 4774008100 | 20850 | 20800 | 20850 | 20800 | 239 |
| 497 | 20231123 | 123900 | 4769034400 | 20850 | 20850 | 20850 | 20800 | 82 |
| 498 | 20231123 | 123800 | 4767324800 | 20800 | 20800 | 20800 | 20800 | 453 |
| 499 | 20231123 | 123700 | 4757902400 | 20800 | 20800 | 20800 | 20800 | 2 |
| 500 | 20231123 | 123600 | 4757860800 | 20850 | 20850 | 20850 | 20800 | 1421 |
| 501 | 20231123 | 123500 | 4728242200 | 20850 | 20850 | 20850 | 20850 | 48 |
| 502 | 20231123 | 123400 | 4727241400 | 20850 | 20850 | 20850 | 20800 | 466 |
| 503 | 20231123 | 123300 | 4717537100 | 20800 | 20850 | 20850 | 20800 | 3768 |
| 504 | 20231123 | 123200 | 4638975050 | 20850 | 20850 | 20900 | 20850 | 878 |
| 505 | 20231123 | 123100 | 4620660350 | 20900 | 20850 | 20900 | 20850 | 1420 |
| 506 | 20231123 | 123000 | 4590985350 | 20850 | 20900 | 20900 | 20850 | 217 |
| 507 | 20231123 | 122900 | 4586460500 | 20850 | 20850 | 20850 | 20850 | 257 |
| 508 | 20231123 | 122800 | 4581102050 | 20850 | 20850 | 20900 | 20850 | 920 |
| 509 | 20231123 | 122700 | 4561880050 | 20850 | 20850 | 20850 | 20800 | 935 |
| 510 | 20231123 | 122600 | 4542394200 | 20850 | 20850 | 20850 | 20850 | 416 |
| 511 | 20231123 | 122500 | 4533720600 | 20850 | 20850 | 20850 | 20800 | 1187 |
| 512 | 20231123 | 122400 | 4508980150 | 20850 | 20800 | 20850 | 20800 | 198 |
| 513 | 20231123 | 122300 | 4504860450 | 20800 | 20800 | 20850 | 20800 | 430 |
| 514 | 20231123 | 122200 | 4495905600 | 20850 | 20800 | 20850 | 20800 | 53 |
| 515 | 20231123 | 122100 | 4494801200 | 20800 | 20800 | 20850 | 20800 | 207 |
| 516 | 20231123 | 122000 | 4490495050 | 20800 | 20800 | 20800 | 20800 | 314 |
| 517 | 20231123 | 121900 | 4483963850 | 20800 | 20850 | 20850 | 20800 | 216 |
| 518 | 20231123 | 121800 | 4479470900 | 20800 | 20800 | 20800 | 20750 | 464 |
| 519 | 20231123 | 121700 | 4469821000 | 20800 | 20800 | 20800 | 20750 | 233 |
| 520 | 20231123 | 121600 | 4464985900 | 20750 | 20800 | 20800 | 20750 | 105 |
| 521 | 20231123 | 121500 | 4462805000 | 20750 | 20750 | 20800 | 20750 | 261 |
| 522 | 20231123 | 121400 | 4457385350 | 20800 | 20750 | 20800 | 20750 | 653 |
| 523 | 20231123 | 121300 | 4443811250 | 20750 | 20750 | 20800 | 20750 | 159 |
| 524 | 20231123 | 121200 | 4440510800 | 20800 | 20800 | 20800 | 20750 | 1593 |
| 525 | 20231123 | 121100 | 4407379500 | 20800 | 20800 | 20850 | 20800 | 346 |
| 526 | 20231123 | 121000 | 4400178700 | 20800 | 20800 | 20800 | 20800 | 164 |
| 527 | 20231123 | 120900 | 4396767500 | 20800 | 20800 | 20850 | 20800 | 137 |
| 528 | 20231123 | 120800 | 4393916400 | 20800 | 20800 | 20800 | 20800 | 285 |
| 529 | 20231123 | 120700 | 4387988400 | 20800 | 20800 | 20800 | 20800 | 530 |
| 530 | 20231123 | 120600 | 4376964400 | 20800 | 20750 | 20800 | 20750 | 1891 |
| 531 | 20231123 | 120500 | 4337641150 | 20800 | 20800 | 20800 | 20750 | 668 |
| 532 | 20231123 | 120400 | 4323747450 | 20800 | 20800 | 20800 | 20750 | 322 |
| 533 | 20231123 | 120300 | 4317060100 | 20800 | 20800 | 20800 | 20750 | 94 |
| 534 | 20231123 | 120200 | 4315105750 | 20800 | 20800 | 20800 | 20750 | 270 |
| 535 | 20231123 | 120100 | 4309499350 | 20750 | 20800 | 20800 | 20750 | 392 |
| 536 | 20231123 | 120000 | 4301347600 | 20750 | 20750 | 20800 | 20750 | 1069 |
| 537 | 20231123 | 115900 | 4279152950 | 20750 | 20750 | 20750 | 20750 | 240 |
| 538 | 20231123 | 115800 | 4274172950 | 20750 | 20750 | 20800 | 20750 | 416 |
| 539 | 20231123 | 115700 | 4265535550 | 20750 | 20750 | 20750 | 20750 | 218 |
| 540 | 20231123 | 115600 | 4261012050 | 20800 | 20750 | 20800 | 20750 | 176 |
| 541 | 20231123 | 115500 | 4257357350 | 20750 | 20800 | 20800 | 20750 | 390 |
| 542 | 20231123 | 115400 | 4249259000 | 20800 | 20800 | 20800 | 20800 | 327 |
| 543 | 20231123 | 115300 | 4242457400 | 20800 | 20800 | 20800 | 20750 | 1174 |
| 544 | 20231123 | 115200 | 4218041400 | 20800 | 20750 | 20800 | 20750 | 1176 |
| 545 | 20231123 | 115100 | 4193585600 | 20800 | 20850 | 20850 | 20800 | 374 |
| 546 | 20231123 | 115000 | 4185804600 | 20800 | 20800 | 20800 | 20750 | 939 |
| 547 | 20231123 | 114900 | 4166274200 | 20800 | 20750 | 20800 | 20750 | 330 |
| 548 | 20231123 | 114800 | 4159413900 | 20800 | 20750 | 20800 | 20750 | 1016 |
| 549 | 20231123 | 114700 | 4138291150 | 20800 | 20800 | 20800 | 20750 | 308 |
| 550 | 20231123 | 114600 | 4131895150 | 20750 | 20850 | 20850 | 20750 | 4770 |
| 551 | 20231123 | 114500 | 4032675050 | 20800 | 20800 | 20850 | 20800 | 357 |
| 552 | 20231123 | 114400 | 4025247000 | 20800 | 20800 | 20850 | 20800 | 453 |
| 553 | 20231123 | 114300 | 4015821850 | 20850 | 20850 | 20850 | 20850 | 64 |
| 554 | 20231123 | 114200 | 4014487450 | 20850 | 20850 | 20850 | 20800 | 81 |
| 555 | 20231123 | 114100 | 4012800600 | 20850 | 20800 | 20900 | 20800 | 131 |
| 556 | 20231123 | 114000 | 4010070350 | 20850 | 20850 | 20900 | 20800 | 676 |
| 557 | 20231123 | 113900 | 3995978000 | 20850 | 20850 | 20850 | 20800 | 1099 |
| 558 | 20231123 | 113800 | 3973064750 | 20850 | 20850 | 20850 | 20850 | 265 |
| 559 | 20231123 | 113700 | 3967539500 | 20850 | 20850 | 20850 | 20800 | 249 |
| 560 | 20231123 | 113600 | 3962350150 | 20850 | 20850 | 20850 | 20850 | 277 |
| 561 | 20231123 | 113500 | 3956574700 | 20850 | 20800 | 20850 | 20800 | 108 |
| 562 | 20231123 | 113400 | 3954324550 | 20850 | 20850 | 20850 | 20800 | 219 |
| 563 | 20231123 | 113300 | 3949768650 | 20850 | 20850 | 20850 | 20800 | 168 |
| 564 | 20231123 | 113200 | 3946268850 | 20850 | 20850 | 20900 | 20850 | 388 |
| 565 | 20231123 | 113100 | 3938176500 | 20850 | 20850 | 20900 | 20850 | 260 |
| 566 | 20231123 | 113000 | 3932755400 | 20900 | 20900 | 20950 | 20850 | 5073 |
| 567 | 20231123 | 112900 | 3826859150 | 20850 | 20850 | 20850 | 20850 | 205 |
| 568 | 20231123 | 112800 | 3822584900 | 20850 | 20900 | 20900 | 20850 | 25 |
| 569 | 20231123 | 112700 | 3822063150 | 20900 | 20850 | 20900 | 20850 | 285 |
| 570 | 20231123 | 112600 | 3816117650 | 20850 | 20900 | 20900 | 20850 | 83 |
| 571 | 20231123 | 112500 | 3814386550 | 20850 | 20850 | 20900 | 20850 | 166 |
| 572 | 20231123 | 112400 | 3810924450 | 20850 | 20900 | 20900 | 20850 | 31 |
| 573 | 20231123 | 112300 | 3810277450 | 20850 | 20850 | 20900 | 20850 | 253 |
| 574 | 20231123 | 112200 | 3805001400 | 20850 | 20900 | 20900 | 20850 | 161 |
| 575 | 20231123 | 112100 | 3801641800 | 20850 | 20850 | 20850 | 20850 | 190 |
| 576 | 20231123 | 112000 | 3797680300 | 20850 | 20900 | 20900 | 20850 | 502 |
| 577 | 20231123 | 111900 | 3787204800 | 20900 | 20900 | 20900 | 20850 | 369 |
| 578 | 20231123 | 111800 | 3779504650 | 20900 | 20900 | 20900 | 20850 | 161 |
| 579 | 20231123 | 111700 | 3776140050 | 20850 | 20900 | 20900 | 20850 | 386 |
| 580 | 20231123 | 111600 | 3768073300 | 20900 | 20900 | 20950 | 20900 | 228 |
| 581 | 20231123 | 111500 | 3763307850 | 20900 | 20850 | 20900 | 20850 | 221 |
| 582 | 20231123 | 111400 | 3758690200 | 20850 | 20900 | 20900 | 20850 | 80 |
| 583 | 20231123 | 111300 | 3757021300 | 20950 | 20950 | 20950 | 20900 | 3045 |
| 584 | 20231123 | 111200 | 3693371550 | 20950 | 20900 | 20950 | 20900 | 183 |
| 585 | 20231123 | 111100 | 3689542600 | 20900 | 20900 | 20950 | 20900 | 1217 |
| 586 | 20231123 | 111000 | 3664107000 | 20900 | 20950 | 20950 | 20900 | 165 |
| 587 | 20231123 | 110900 | 3660657700 | 20900 | 20900 | 20900 | 20900 | 179 |
| 588 | 20231123 | 110800 | 3656916600 | 20900 | 20900 | 20950 | 20900 | 323 |
| 589 | 20231123 | 110700 | 3650165800 | 20900 | 20950 | 20950 | 20900 | 331 |
| 590 | 20231123 | 110600 | 3643247850 | 20950 | 20950 | 20950 | 20900 | 739 |
| 591 | 20231123 | 110500 | 3627790800 | 20950 | 21000 | 21000 | 20950 | 4700 |
| 592 | 20231123 | 110400 | 3529322300 | 21000 | 21000 | 21000 | 21000 | 447 |
| 593 | 20231123 | 110300 | 3519935300 | 21000 | 20950 | 21000 | 20950 | 160 |
| 594 | 20231123 | 110200 | 3516576600 | 20950 | 21000 | 21000 | 20950 | 57 |
| 595 | 20231123 | 110100 | 3515381950 | 21000 | 21000 | 21050 | 20950 | 541 |
| 596 | 20231123 | 110000 | 3504021650 | 21050 | 21000 | 21050 | 21000 | 49 |
| 597 | 20231123 | 105900 | 3502992550 | 21000 | 21000 | 21000 | 21000 | 501 |
| 598 | 20231123 | 105800 | 3492471550 | 21000 | 21050 | 21050 | 21000 | 1093 |
| 599 | 20231123 | 105700 | 3469516150 | 21000 | 21000 | 21050 | 21000 | 1657 |
| 600 | 20231123 | 105600 | 3434718950 | 21050 | 21000 | 21050 | 21000 | 341 |
| 601 | 20231123 | 105500 | 3427543700 | 21050 | 21050 | 21100 | 21050 | 181 |
| 602 | 20231123 | 105400 | 3423733000 | 21100 | 21000 | 21100 | 21000 | 321 |
| 603 | 20231123 | 105300 | 3416986850 | 21000 | 21000 | 21100 | 21000 | 417 |
| 604 | 20231123 | 105200 | 3408216900 | 21000 | 21050 | 21050 | 21000 | 295 |
| 605 | 20231123 | 105100 | 3402007850 | 21050 | 21100 | 21100 | 21050 | 772 |
| 606 | 20231123 | 105000 | 3385757150 | 21050 | 21100 | 21100 | 21050 | 1076 |
| 607 | 20231123 | 104900 | 3363060150 | 21100 | 21100 | 21150 | 21100 | 215 |
| 608 | 20231123 | 104800 | 3358523150 | 21100 | 21150 | 21150 | 21100 | 467 |
| 609 | 20231123 | 104700 | 3348652650 | 21100 | 21150 | 21150 | 21100 | 489 |
| 610 | 20231123 | 104600 | 3338312300 | 21150 | 21150 | 21150 | 21100 | 513 |
| 611 | 20231123 | 104500 | 3327477450 | 21150 | 21150 | 21150 | 21100 | 372 |
| 612 | 20231123 | 104400 | 3319610500 | 21150 | 21100 | 21150 | 21100 | 260 |
| 613 | 20231123 | 104300 | 3314113250 | 21100 | 21100 | 21150 | 21050 | 694 |
| 614 | 20231123 | 104200 | 3299471650 | 21100 | 21100 | 21100 | 21050 | 140 |
| 615 | 20231123 | 104100 | 3296520850 | 21100 | 21150 | 21150 | 21050 | 829 |
| 616 | 20231123 | 104000 | 3279027000 | 21150 | 21100 | 21150 | 21100 | 171 |
| 617 | 20231123 | 103900 | 3275418800 | 21100 | 21100 | 21100 | 21100 | 292 |
| 618 | 20231123 | 103800 | 3269257600 | 21050 | 21100 | 21100 | 21050 | 249 |
| 619 | 20231123 | 103700 | 3264005600 | 21050 | 21050 | 21100 | 21050 | 418 |
| 620 | 20231123 | 103600 | 3255188650 | 21050 | 21050 | 21100 | 21050 | 1291 |
| 621 | 20231123 | 103500 | 3228002550 | 21050 | 21100 | 21100 | 21050 | 439 |
| 622 | 20231123 | 103400 | 3218746650 | 21150 | 21100 | 21150 | 21100 | 821 |
| 623 | 20231123 | 103300 | 3201423300 | 21150 | 21100 | 21150 | 21100 | 271 |
| 624 | 20231123 | 103200 | 3195694400 | 21100 | 21150 | 21150 | 21100 | 512 |
| 625 | 20231123 | 103100 | 3184870100 | 21150 | 21100 | 21150 | 21100 | 240 |
| 626 | 20231123 | 103000 | 3179795800 | 21150 | 21100 | 21150 | 21100 | 219 |
| 627 | 20231123 | 102900 | 3175164600 | 21100 | 21050 | 21100 | 21050 | 144 |
| 628 | 20231123 | 102800 | 3172126250 | 21100 | 21100 | 21200 | 21100 | 4063 |
| 629 | 20231123 | 102700 | 3086191850 | 21100 | 21100 | 21150 | 21050 | 2304 |
| 630 | 20231123 | 102600 | 3037576600 | 21100 | 21050 | 21100 | 21000 | 609 |
| 631 | 20231123 | 102500 | 3024756850 | 21050 | 21100 | 21100 | 21000 | 765 |
| 632 | 20231123 | 102400 | 3008663350 | 21050 | 21050 | 21100 | 21000 | 326 |
| 633 | 20231123 | 102300 | 3001801350 | 21050 | 21000 | 21050 | 21000 | 1082 |
| 634 | 20231123 | 102200 | 2979026300 | 21000 | 21000 | 21050 | 21000 | 366 |
| 635 | 20231123 | 102100 | 2971340050 | 21000 | 21000 | 21000 | 20950 | 1873 |
| 636 | 20231123 | 102000 | 2932015100 | 20900 | 20950 | 21000 | 20900 | 1113 |
| 637 | 20231123 | 101900 | 2908689000 | 20950 | 21000 | 21000 | 20950 | 1282 |
| 638 | 20231123 | 101800 | 2881819100 | 20950 | 21000 | 21000 | 20950 | 282 |
| 639 | 20231123 | 101700 | 2875899950 | 21000 | 21000 | 21000 | 20950 | 1498 |
| 640 | 20231123 | 101600 | 2844513600 | 20950 | 21000 | 21050 | 20950 | 1214 |
| 641 | 20231123 | 101500 | 2819040500 | 21050 | 21000 | 21050 | 21000 | 1363 |
| 642 | 20231123 | 101400 | 2790410750 | 21050 | 21000 | 21050 | 21000 | 950 |
| 643 | 20231123 | 101300 | 2770439600 | 21000 | 21050 | 21100 | 21000 | 364 |
| 644 | 20231123 | 101200 | 2762778350 | 21050 | 21050 | 21050 | 21050 | 9 |
| 645 | 20231123 | 101100 | 2762588900 | 21050 | 21050 | 21050 | 21050 | 1468 |
| 646 | 20231123 | 101000 | 2731687500 | 21050 | 21050 | 21050 | 21050 | 243 |
| 647 | 20231123 | 100900 | 2726572350 | 21050 | 21100 | 21100 | 21050 | 169 |
| 648 | 20231123 | 100800 | 2723008100 | 21100 | 21100 | 21150 | 21050 | 1320 |
| 649 | 20231123 | 100700 | 2695155850 | 21050 | 21050 | 21100 | 21050 | 655 |
| 650 | 20231123 | 100600 | 2681348950 | 21050 | 21100 | 21100 | 21050 | 1296 |
| 651 | 20231123 | 100500 | 2654004350 | 21100 | 21050 | 21100 | 21050 | 3237 |
| 652 | 20231123 | 100400 | 2585852250 | 21050 | 21000 | 21050 | 21000 | 487 |
| 653 | 20231123 | 100300 | 2575603600 | 21050 | 21000 | 21050 | 21000 | 503 |
| 654 | 20231123 | 100200 | 2565040100 | 21000 | 21050 | 21050 | 21000 | 16 |
| 655 | 20231123 | 100100 | 2564704050 | 21000 | 21000 | 21050 | 21000 | 166 |
| 656 | 20231123 | 100000 | 2561216800 | 21000 | 21000 | 21050 | 21000 | 246 |
| 657 | 20231123 | 095900 | 2556050500 | 20950 | 20950 | 21050 | 20950 | 353 |
| 658 | 20231123 | 095800 | 2548636550 | 20950 | 21000 | 21000 | 20950 | 460 |
| 659 | 20231123 | 095700 | 2538977300 | 21000 | 21000 | 21000 | 21000 | 68 |
| 660 | 20231123 | 095600 | 2537549300 | 21000 | 21000 | 21050 | 20950 | 184 |
| 661 | 20231123 | 095500 | 2533687350 | 21000 | 21000 | 21050 | 20950 | 396 |
| 662 | 20231123 | 095400 | 2525368600 | 21000 | 21000 | 21000 | 20950 | 1749 |
| 663 | 20231123 | 095300 | 2488659650 | 21000 | 21050 | 21050 | 21000 | 397 |
| 664 | 20231123 | 095200 | 2480303850 | 21050 | 21050 | 21100 | 21050 | 1413 |
| 665 | 20231123 | 095100 | 2450547000 | 21050 | 21100 | 21100 | 21000 | 3331 |
| 666 | 20231123 | 095000 | 2380336850 | 21050 | 21100 | 21100 | 21050 | 450 |
| 667 | 20231123 | 094900 | 2370858400 | 21050 | 21100 | 21100 | 21050 | 569 |
| 668 | 20231123 | 094800 | 2358858350 | 21100 | 21100 | 21100 | 21050 | 508 |
| 669 | 20231123 | 094700 | 2348140450 | 21100 | 21150 | 21150 | 21050 | 695 |
| 670 | 20231123 | 094600 | 2333475200 | 21150 | 21100 | 21150 | 21050 | 1034 |
| 671 | 20231123 | 094500 | 2311662750 | 21100 | 21150 | 21150 | 21050 | 1475 |
| 672 | 20231123 | 094400 | 2280536600 | 21150 | 21150 | 21200 | 21150 | 3494 |
| 673 | 20231123 | 094300 | 2206561100 | 21150 | 21100 | 21150 | 21100 | 2908 |
| 674 | 20231123 | 094200 | 2145059900 | 21100 | 21050 | 21100 | 21050 | 3489 |
| 675 | 20231123 | 094100 | 2071499150 | 21000 | 21000 | 21050 | 20950 | 1038 |
| 676 | 20231123 | 094000 | 2049698850 | 21050 | 20950 | 21050 | 20900 | 2717 |
| 677 | 20231123 | 093900 | 1992683400 | 20950 | 20950 | 20950 | 20900 | 350 |
| 678 | 20231123 | 093800 | 1985351600 | 20900 | 20900 | 20950 | 20900 | 550 |
| 679 | 20231123 | 093700 | 1973840950 | 20950 | 20950 | 20950 | 20900 | 143 |
| 680 | 20231123 | 093600 | 1970846000 | 20950 | 20950 | 20950 | 20950 | 982 |
| 681 | 20231123 | 093500 | 1950273100 | 20950 | 20950 | 20950 | 20900 | 312 |
| 682 | 20231123 | 093400 | 1943747550 | 20900 | 20950 | 20950 | 20900 | 101 |
| 683 | 20231123 | 093300 | 1941636400 | 20900 | 20900 | 20950 | 20850 | 756 |
| 684 | 20231123 | 093200 | 1925819650 | 20900 | 20900 | 20900 | 20850 | 288 |
| 685 | 20231123 | 093100 | 1919801650 | 20900 | 20900 | 20950 | 20800 | 476 |
| 686 | 20231123 | 093000 | 1909877500 | 20900 | 20800 | 20900 | 20800 | 1705 |
| 687 | 20231123 | 092900 | 1874328550 | 20800 | 20800 | 20800 | 20750 | 2187 |
| 688 | 20231123 | 092800 | 1828868200 | 20800 | 20900 | 20900 | 20800 | 3736 |
| 689 | 20231123 | 092700 | 1751076650 | 20900 | 20900 | 20950 | 20850 | 3513 |
| 690 | 20231123 | 092600 | 1677672000 | 20900 | 20900 | 20950 | 20900 | 307 |
| 691 | 20231123 | 092500 | 1671254400 | 20900 | 20950 | 20950 | 20900 | 642 |
| 692 | 20231123 | 092400 | 1657808350 | 20950 | 21000 | 21000 | 20900 | 3229 |
| 693 | 20231123 | 092300 | 1590158550 | 21000 | 21000 | 21050 | 20950 | 4277 |
| 694 | 20231123 | 092200 | 1500365550 | 21000 | 21000 | 21050 | 21000 | 733 |
| 695 | 20231123 | 092100 | 1484939700 | 21050 | 21000 | 21050 | 21000 | 1107 |
| 696 | 20231123 | 092000 | 1461664400 | 20950 | 21000 | 21050 | 20950 | 1382 |
| 697 | 20231123 | 091900 | 1432644800 | 20950 | 21000 | 21000 | 20950 | 1606 |
| 698 | 20231123 | 091800 | 1398924500 | 21000 | 21000 | 21000 | 20950 | 1230 |
| 699 | 20231123 | 091700 | 1373103850 | 21000 | 21000 | 21050 | 20950 | 1842 |
| 700 | 20231123 | 091600 | 1334423050 | 21000 | 21000 | 21050 | 20950 | 5776 |
| 701 | 20231123 | 091500 | 1213128150 | 21000 | 20900 | 21000 | 20900 | 6806 |
| 702 | 20231123 | 091400 | 1070425000 | 20900 | 20800 | 20950 | 20800 | 1099 |
| 703 | 20231123 | 091300 | 1047496200 | 20800 | 20750 | 20800 | 20750 | 2830 |
| 704 | 20231123 | 091200 | 988658250 | 20800 | 20750 | 20800 | 20750 | 479 |
| 705 | 20231123 | 091100 | 978713900 | 20750 | 20750 | 20800 | 20700 | 1731 |
| 706 | 20231123 | 091000 | 942807100 | 20750 | 20800 | 20800 | 20700 | 3089 |
| 707 | 20231123 | 090900 | 878712100 | 20800 | 20800 | 20850 | 20750 | 3304 |
| 708 | 20231123 | 090800 | 809995100 | 20850 | 20900 | 20900 | 20800 | 2460 |
| 709 | 20231123 | 090700 | 758648400 | 20900 | 20850 | 20950 | 20800 | 8726 |
| 710 | 20231123 | 090600 | 576393300 | 20850 | 20750 | 20850 | 20750 | 4588 |
| 711 | 20231123 | 090500 | 480980500 | 20750 | 20750 | 20750 | 20700 | 3744 |
| 712 | 20231123 | 090400 | 403306750 | 20750 | 20700 | 20750 | 20700 | 1316 |
| 713 | 20231123 | 090300 | 376034250 | 20650 | 20700 | 20700 | 20650 | 1681 |
| 714 | 20231123 | 090200 | 341250350 | 20650 | 20650 | 20650 | 20600 | 4368 |
| 715 | 20231123 | 090100 | 251105450 | 20650 | 20500 | 20700 | 20450 | 3209 |
| 716 | 20231123 | 090000 | 185162550 | 20500 | 20650 | 20700 | 20450 | 8983 |