37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 202500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 3 | 20231121 | 202400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231121 | 202300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231121 | 202200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231121 | 202100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231121 | 202000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231121 | 201900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231121 | 201800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231121 | 201700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231121 | 201600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231121 | 201500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231121 | 201400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231121 | 201300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231121 | 201200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231121 | 201100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231121 | 201000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231121 | 200900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231121 | 200800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231121 | 200700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231121 | 200600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231121 | 200500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231121 | 200400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231121 | 200300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231121 | 200200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231121 | 200100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231121 | 200000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231121 | 195900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231121 | 195800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231121 | 195700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231121 | 195600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231121 | 195500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 33 | 20231121 | 195400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231121 | 195300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231121 | 195200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231121 | 195100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231121 | 195000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231121 | 194900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231121 | 194800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231121 | 194700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231121 | 194600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231121 | 194500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231121 | 194400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231121 | 194300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231121 | 194200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231121 | 194100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231121 | 194000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231121 | 193900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231121 | 193800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231121 | 193700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231121 | 193600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231121 | 193500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231121 | 193400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231121 | 193300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231121 | 193200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231121 | 193100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231121 | 193000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231121 | 192900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231121 | 192800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231121 | 192700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231121 | 192600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231121 | 192500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 63 | 20231121 | 192400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231121 | 192300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231121 | 192200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231121 | 192100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231121 | 192000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231121 | 191900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231121 | 191800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231121 | 191700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231121 | 191600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231121 | 191500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231121 | 191400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231121 | 191300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231121 | 191200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231121 | 191100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231121 | 191000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231121 | 190900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231121 | 190800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231121 | 190700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231121 | 190600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231121 | 190500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231121 | 190400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231121 | 190300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231121 | 190200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231121 | 190100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231121 | 190000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231121 | 185900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231121 | 185800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231121 | 185700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231121 | 185600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231121 | 185500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 93 | 20231121 | 185400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231121 | 185300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231121 | 185200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231121 | 185100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231121 | 185000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231121 | 184900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231121 | 184800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231121 | 184700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231121 | 184600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231121 | 184500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231121 | 184400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231121 | 184300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231121 | 184200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231121 | 184100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231121 | 184000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231121 | 183900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231121 | 183800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231121 | 183700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231121 | 183600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231121 | 183500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231121 | 183400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231121 | 183300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231121 | 183200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231121 | 183100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231121 | 183000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231121 | 182900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231121 | 182800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231121 | 182700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231121 | 182600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231121 | 182500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 123 | 20231121 | 182400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231121 | 182300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231121 | 182200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231121 | 182100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231121 | 182000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231121 | 181900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231121 | 181800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231121 | 181700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231121 | 181600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231121 | 181500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231121 | 181400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231121 | 181300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231121 | 181200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231121 | 181100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231121 | 181000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231121 | 180900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231121 | 180800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231121 | 180700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231121 | 180600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231121 | 180500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231121 | 180400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231121 | 180300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231121 | 180200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231121 | 180100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231121 | 180000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231121 | 175900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231121 | 175800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231121 | 175700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231121 | 175600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231121 | 175500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 153 | 20231121 | 175400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231121 | 175300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231121 | 175200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231121 | 175100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231121 | 175000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231121 | 174900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231121 | 174800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231121 | 174700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231121 | 174600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231121 | 174500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231121 | 174400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231121 | 174300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231121 | 174200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231121 | 174100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231121 | 174000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231121 | 173900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231121 | 173800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231121 | 173700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231121 | 173600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231121 | 173500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231121 | 173400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231121 | 173300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231121 | 173200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231121 | 173100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231121 | 173000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231121 | 172900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231121 | 172800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231121 | 172700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231121 | 172600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231121 | 172500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 183 | 20231121 | 172400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231121 | 172300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231121 | 172200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231121 | 172100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231121 | 172000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231121 | 171900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231121 | 171800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231121 | 171700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231121 | 171600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231121 | 171500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231121 | 171400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231121 | 171300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231121 | 171200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231121 | 171100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231121 | 171000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231121 | 170900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231121 | 170800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231121 | 170700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231121 | 170600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231121 | 170500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231121 | 170400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231121 | 170300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231121 | 170200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20231121 | 170100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20231121 | 170000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20231121 | 165900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20231121 | 165800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20231121 | 165700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20231121 | 165600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20231121 | 165500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 213 | 20231121 | 165400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20231121 | 165300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20231121 | 165200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20231121 | 165100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20231121 | 165000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20231121 | 164900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20231121 | 164800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20231121 | 164700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20231121 | 164600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20231121 | 164500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20231121 | 164400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20231121 | 164300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20231121 | 164200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20231121 | 164100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20231121 | 164000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20231121 | 163900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20231121 | 163800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20231121 | 163700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20231121 | 163600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20231121 | 163500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20231121 | 163400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20231121 | 163300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20231121 | 163200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20231121 | 163100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20231121 | 163000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20231121 | 162900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20231121 | 162800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20231121 | 162700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20231121 | 162600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20231121 | 162500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 243 | 20231121 | 162400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20231121 | 162300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20231121 | 162200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20231121 | 162100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20231121 | 162000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20231121 | 161900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20231121 | 161800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20231121 | 161700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20231121 | 161600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20231121 | 161500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20231121 | 161400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20231121 | 161300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20231121 | 161200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20231121 | 161100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20231121 | 161000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20231121 | 160900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20231121 | 160800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20231121 | 160700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20231121 | 160600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20231121 | 160500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20231121 | 160400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20231121 | 160300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20231121 | 160200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 266 | 20231121 | 160100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 267 | 20231121 | 160000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 268 | 20231121 | 155900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 269 | 20231121 | 155800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 270 | 20231121 | 155700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 271 | 20231121 | 155600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 272 | 20231121 | 155500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 273 | 20231121 | 155400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20231121 | 155300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20231121 | 155200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20231121 | 155100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20231121 | 155000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 278 | 20231121 | 154900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 279 | 20231121 | 154800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20231121 | 154700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 281 | 20231121 | 154600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 282 | 20231121 | 154500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 283 | 20231121 | 154400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 284 | 20231121 | 154300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 285 | 20231121 | 154200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 286 | 20231121 | 154100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 287 | 20231121 | 154000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 288 | 20231121 | 153900 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 289 | 20231121 | 153800 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 290 | 20231121 | 153700 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 291 | 20231121 | 153600 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 292 | 20231121 | 153500 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 293 | 20231121 | 153400 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 294 | 20231121 | 153300 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 295 | 20231121 | 153200 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 296 | 20231121 | 153100 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 297 | 20231121 | 153000 | 12913173850 | 24750 | 24750 | 24750 | 24750 | 4295 |
| 298 | 20231121 | 152900 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 299 | 20231121 | 152800 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 300 | 20231121 | 152700 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 301 | 20231121 | 152600 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 302 | 20231121 | 152500 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 303 | 20231121 | 152400 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 304 | 20231121 | 152300 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 305 | 20231121 | 152200 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 306 | 20231121 | 152100 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 307 | 20231121 | 152000 | 12806872600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 308 | 20231121 | 151900 | 12806872600 | 24800 | 24800 | 24800 | 24750 | 372 |
| 309 | 20231121 | 151800 | 12797655900 | 24800 | 24750 | 24800 | 24750 | 856 |
| 310 | 20231121 | 151700 | 12776463600 | 24750 | 24700 | 24800 | 24700 | 174 |
| 311 | 20231121 | 151600 | 12772157900 | 24700 | 24700 | 24750 | 24700 | 133 |
| 312 | 20231121 | 151500 | 12768869550 | 24700 | 24700 | 24700 | 24700 | 332 |
| 313 | 20231121 | 151400 | 12760669150 | 24750 | 24700 | 24750 | 24700 | 142 |
| 314 | 20231121 | 151300 | 12757156700 | 24700 | 24750 | 24750 | 24700 | 621 |
| 315 | 20231121 | 151200 | 12741814750 | 24750 | 24750 | 24800 | 24700 | 419 |
| 316 | 20231121 | 151100 | 12731448450 | 24750 | 24800 | 24800 | 24750 | 269 |
| 317 | 20231121 | 151000 | 12724787500 | 24800 | 24750 | 24800 | 24750 | 113 |
| 318 | 20231121 | 150900 | 12721986750 | 24800 | 24750 | 24800 | 24750 | 542 |
| 319 | 20231121 | 150800 | 12708546850 | 24750 | 24750 | 24750 | 24750 | 84 |
| 320 | 20231121 | 150700 | 12706467850 | 24750 | 24800 | 24800 | 24750 | 1256 |
| 321 | 20231121 | 150600 | 12675378350 | 24800 | 24800 | 24800 | 24750 | 148 |
| 322 | 20231121 | 150500 | 12671709650 | 24800 | 24800 | 24800 | 24750 | 136 |
| 323 | 20231121 | 150400 | 12668341250 | 24800 | 24750 | 24800 | 24750 | 312 |
| 324 | 20231121 | 150300 | 12660605550 | 24750 | 24800 | 24800 | 24750 | 227 |
| 325 | 20231121 | 150200 | 12654978450 | 24750 | 24750 | 24800 | 24750 | 206 |
| 326 | 20231121 | 150100 | 12649879900 | 24800 | 24800 | 24800 | 24750 | 51 |
| 327 | 20231121 | 150000 | 12648615950 | 24750 | 24800 | 24850 | 24750 | 300 |
| 328 | 20231121 | 145900 | 12641173550 | 24800 | 24800 | 24800 | 24750 | 293 |
| 329 | 20231121 | 145800 | 12633917900 | 24850 | 24750 | 24850 | 24750 | 239 |
| 330 | 20231121 | 145700 | 12627984850 | 24750 | 24800 | 24850 | 24750 | 277 |
| 331 | 20231121 | 145600 | 12621112650 | 24850 | 24800 | 24850 | 24800 | 211 |
| 332 | 20231121 | 145500 | 12615875450 | 24800 | 24800 | 24850 | 24800 | 126 |
| 333 | 20231121 | 145400 | 12612745550 | 24800 | 24800 | 24800 | 24800 | 120 |
| 334 | 20231121 | 145300 | 12609769550 | 24800 | 24850 | 24850 | 24800 | 1005 |
| 335 | 20231121 | 145200 | 12584838400 | 24850 | 24800 | 24850 | 24750 | 167 |
| 336 | 20231121 | 145100 | 12580692450 | 24800 | 24850 | 24850 | 24800 | 302 |
| 337 | 20231121 | 145000 | 12573201800 | 24850 | 24850 | 24850 | 24800 | 693 |
| 338 | 20231121 | 144900 | 12556002050 | 24800 | 24800 | 24800 | 24800 | 289 |
| 339 | 20231121 | 144800 | 12548834850 | 24750 | 24800 | 24800 | 24750 | 257 |
| 340 | 20231121 | 144700 | 12542466400 | 24750 | 24800 | 24850 | 24750 | 319 |
| 341 | 20231121 | 144600 | 12534555000 | 24800 | 24800 | 24800 | 24800 | 192 |
| 342 | 20231121 | 144500 | 12529793400 | 24800 | 24800 | 24800 | 24750 | 1000 |
| 343 | 20231121 | 144400 | 12505038250 | 24800 | 24850 | 24850 | 24800 | 1279 |
| 344 | 20231121 | 144300 | 12473314400 | 24850 | 24850 | 24850 | 24800 | 264 |
| 345 | 20231121 | 144200 | 12466756600 | 24850 | 24850 | 24850 | 24850 | 609 |
| 346 | 20231121 | 144100 | 12451622950 | 24850 | 24850 | 24850 | 24850 | 163 |
| 347 | 20231121 | 144000 | 12447572400 | 24900 | 24850 | 24900 | 24850 | 113 |
| 348 | 20231121 | 143900 | 12444759750 | 24850 | 24850 | 24850 | 24850 | 271 |
| 349 | 20231121 | 143800 | 12438025400 | 24850 | 24900 | 24900 | 24800 | 117 |
| 350 | 20231121 | 143700 | 12435118650 | 24850 | 24850 | 24850 | 24800 | 164 |
| 351 | 20231121 | 143600 | 12431043450 | 24850 | 24800 | 24850 | 24800 | 98 |
| 352 | 20231121 | 143500 | 12428609850 | 24850 | 24850 | 24850 | 24850 | 404 |
| 353 | 20231121 | 143400 | 12418570450 | 24850 | 24850 | 24850 | 24850 | 132 |
| 354 | 20231121 | 143300 | 12415290250 | 24850 | 24800 | 24850 | 24800 | 134 |
| 355 | 20231121 | 143200 | 12411963000 | 24850 | 24850 | 24850 | 24800 | 163 |
| 356 | 20231121 | 143100 | 12407912900 | 24850 | 24800 | 24850 | 24800 | 118 |
| 357 | 20231121 | 143000 | 12404983700 | 24850 | 24850 | 24850 | 24800 | 315 |
| 358 | 20231121 | 142900 | 12397166250 | 24850 | 24850 | 24900 | 24800 | 457 |
| 359 | 20231121 | 142800 | 12385813050 | 24850 | 24850 | 24900 | 24850 | 492 |
| 360 | 20231121 | 142700 | 12373580650 | 24850 | 24800 | 24850 | 24800 | 150 |
| 361 | 20231121 | 142600 | 12369856750 | 24800 | 24850 | 24850 | 24800 | 329 |
| 362 | 20231121 | 142500 | 12361690800 | 24850 | 24850 | 24850 | 24850 | 184 |
| 363 | 20231121 | 142400 | 12357118400 | 24850 | 24800 | 24850 | 24800 | 184 |
| 364 | 20231121 | 142300 | 12352549050 | 24800 | 24800 | 24850 | 24800 | 179 |
| 365 | 20231121 | 142200 | 12348105050 | 24800 | 24850 | 24850 | 24800 | 98 |
| 366 | 20231121 | 142100 | 12345673100 | 24850 | 24850 | 24850 | 24800 | 126 |
| 367 | 20231121 | 142000 | 12342544200 | 24850 | 24800 | 24850 | 24800 | 184 |
| 368 | 20231121 | 141900 | 12337973500 | 24800 | 24850 | 24850 | 24800 | 18 |
| 369 | 20231121 | 141800 | 12337527050 | 24850 | 24850 | 24850 | 24850 | 104 |
| 370 | 20231121 | 141700 | 12334942650 | 24800 | 24800 | 24850 | 24800 | 353 |
| 371 | 20231121 | 141600 | 12326182100 | 24800 | 24850 | 24850 | 24800 | 180 |
| 372 | 20231121 | 141500 | 12321714150 | 24800 | 24850 | 24850 | 24800 | 172 |
| 373 | 20231121 | 141400 | 12317447100 | 24850 | 24850 | 24850 | 24800 | 141 |
| 374 | 20231121 | 141300 | 12313944100 | 24800 | 24800 | 24850 | 24800 | 166 |
| 375 | 20231121 | 141200 | 12309824600 | 24850 | 24800 | 24850 | 24800 | 209 |
| 376 | 20231121 | 141100 | 12304636800 | 24850 | 24850 | 24850 | 24850 | 88 |
| 377 | 20231121 | 141000 | 12302450000 | 24850 | 24800 | 24850 | 24800 | 139 |
| 378 | 20231121 | 140900 | 12298998950 | 24800 | 24850 | 24850 | 24800 | 162 |
| 379 | 20231121 | 140800 | 12294974100 | 24800 | 24800 | 24800 | 24800 | 69 |
| 380 | 20231121 | 140700 | 12293262900 | 24800 | 24850 | 24850 | 24800 | 183 |
| 381 | 20231121 | 140600 | 12288719250 | 24850 | 24850 | 24850 | 24850 | 95 |
| 382 | 20231121 | 140500 | 12286358500 | 24850 | 24800 | 24850 | 24800 | 114 |
| 383 | 20231121 | 140400 | 12283526700 | 24800 | 24800 | 24850 | 24750 | 275 |
| 384 | 20231121 | 140300 | 12276704050 | 24800 | 24850 | 24850 | 24800 | 118 |
| 385 | 20231121 | 140200 | 12273772500 | 24800 | 24800 | 24800 | 24800 | 67 |
| 386 | 20231121 | 140100 | 12272110900 | 24850 | 24750 | 24850 | 24750 | 159 |
| 387 | 20231121 | 140000 | 12268162400 | 24750 | 24850 | 24850 | 24750 | 323 |
| 388 | 20231121 | 135900 | 12260156500 | 24800 | 24850 | 24850 | 24800 | 178 |
| 389 | 20231121 | 135800 | 12255739300 | 24850 | 24800 | 24850 | 24800 | 60 |
| 390 | 20231121 | 135700 | 12254250000 | 24800 | 24800 | 24850 | 24800 | 268 |
| 391 | 20231121 | 135600 | 12247600900 | 24800 | 24800 | 24850 | 24800 | 203 |
| 392 | 20231121 | 135500 | 12242562400 | 24800 | 24850 | 24850 | 24800 | 121 |
| 393 | 20231121 | 135400 | 12239561350 | 24850 | 24750 | 24850 | 24750 | 434 |
| 394 | 20231121 | 135300 | 12228797150 | 24800 | 24750 | 24800 | 24750 | 159 |
| 395 | 20231121 | 135200 | 12224855650 | 24750 | 24750 | 24800 | 24750 | 127 |
| 396 | 20231121 | 135100 | 12221707150 | 24750 | 24750 | 24750 | 24750 | 8 |
| 397 | 20231121 | 135000 | 12221509150 | 24800 | 24800 | 24800 | 24750 | 600 |
| 398 | 20231121 | 134900 | 12206654400 | 24800 | 24800 | 24800 | 24800 | 89 |
| 399 | 20231121 | 134800 | 12204447200 | 24800 | 24750 | 24800 | 24750 | 98 |
| 400 | 20231121 | 134700 | 12202019600 | 24800 | 24750 | 24800 | 24750 | 138 |
| 401 | 20231121 | 134600 | 12198598900 | 24750 | 24800 | 24850 | 24750 | 327 |
| 402 | 20231121 | 134500 | 12190488500 | 24800 | 24850 | 24850 | 24750 | 101 |
| 403 | 20231121 | 134400 | 12187982250 | 24850 | 24850 | 24850 | 24750 | 74 |
| 404 | 20231121 | 134300 | 12186144400 | 24800 | 24800 | 24850 | 24800 | 382 |
| 405 | 20231121 | 134200 | 12176655800 | 24800 | 24850 | 24850 | 24750 | 180 |
| 406 | 20231121 | 134100 | 12172190400 | 24750 | 24850 | 24850 | 24750 | 60 |
| 407 | 20231121 | 134000 | 12170701450 | 24850 | 24750 | 24850 | 24750 | 143 |
| 408 | 20231121 | 133900 | 12167156600 | 24800 | 24850 | 24850 | 24800 | 77 |
| 409 | 20231121 | 133800 | 12165244250 | 24800 | 24800 | 24800 | 24800 | 546 |
| 410 | 20231121 | 133700 | 12151703450 | 24750 | 24750 | 24750 | 24700 | 359 |
| 411 | 20231121 | 133600 | 12142828050 | 24750 | 24800 | 24800 | 24750 | 670 |
| 412 | 20231121 | 133500 | 12126244500 | 24750 | 24800 | 24800 | 24750 | 825 |
| 413 | 20231121 | 133400 | 12105785450 | 24800 | 24800 | 24800 | 24800 | 391 |
| 414 | 20231121 | 133300 | 12096088650 | 24800 | 24750 | 24800 | 24750 | 152 |
| 415 | 20231121 | 133200 | 12092319850 | 24750 | 24800 | 24800 | 24750 | 228 |
| 416 | 20231121 | 133100 | 12086672950 | 24800 | 24750 | 24800 | 24700 | 1396 |
| 417 | 20231121 | 133000 | 12052151650 | 24750 | 24650 | 24750 | 24600 | 3137 |
| 418 | 20231121 | 132900 | 11974851800 | 24650 | 24750 | 24800 | 24650 | 2823 |
| 419 | 20231121 | 132800 | 11905136250 | 24750 | 24750 | 24800 | 24750 | 278 |
| 420 | 20231121 | 132700 | 11898248000 | 24800 | 24700 | 24800 | 24700 | 230 |
| 421 | 20231121 | 132600 | 11892555150 | 24750 | 24800 | 24800 | 24750 | 151 |
| 422 | 20231121 | 132500 | 11888816550 | 24700 | 24700 | 24750 | 24700 | 263 |
| 423 | 20231121 | 132400 | 11882311650 | 24700 | 24750 | 24750 | 24700 | 1408 |
| 424 | 20231121 | 132300 | 11847504600 | 24800 | 24750 | 24800 | 24750 | 159 |
| 425 | 20231121 | 132200 | 11843561450 | 24800 | 24750 | 24800 | 24750 | 119 |
| 426 | 20231121 | 132100 | 11840611850 | 24750 | 24800 | 24850 | 24750 | 378 |
| 427 | 20231121 | 132000 | 11831238500 | 24850 | 24800 | 24850 | 24800 | 130 |
| 428 | 20231121 | 131900 | 11828010500 | 24850 | 24750 | 24850 | 24750 | 431 |
| 429 | 20231121 | 131800 | 11817330650 | 24850 | 24800 | 24850 | 24800 | 180 |
| 430 | 20231121 | 131700 | 11812865300 | 24800 | 24800 | 24800 | 24800 | 92 |
| 431 | 20231121 | 131600 | 11810583700 | 24800 | 24750 | 24800 | 24750 | 649 |
| 432 | 20231121 | 131500 | 11794490500 | 24750 | 24800 | 24800 | 24750 | 60 |
| 433 | 20231121 | 131400 | 11793002750 | 24800 | 24800 | 24800 | 24800 | 49 |
| 434 | 20231121 | 131300 | 11791787550 | 24800 | 24800 | 24800 | 24800 | 105 |
| 435 | 20231121 | 131200 | 11789183550 | 24800 | 24750 | 24800 | 24750 | 154 |
| 436 | 20231121 | 131100 | 11785364600 | 24750 | 24800 | 24850 | 24750 | 112 |
| 437 | 20231121 | 131000 | 11782585700 | 24750 | 24800 | 24800 | 24750 | 24 |
| 438 | 20231121 | 130900 | 11781990600 | 24800 | 24800 | 24800 | 24800 | 199 |
| 439 | 20231121 | 130800 | 11777055400 | 24800 | 24750 | 24850 | 24750 | 145 |
| 440 | 20231121 | 130700 | 11773457750 | 24850 | 24800 | 24850 | 24750 | 331 |
| 441 | 20231121 | 130600 | 11765256950 | 24800 | 24800 | 24800 | 24800 | 326 |
| 442 | 20231121 | 130500 | 11757172150 | 24750 | 24750 | 24750 | 24750 | 82 |
| 443 | 20231121 | 130400 | 11755142650 | 24700 | 24750 | 24750 | 24700 | 132 |
| 444 | 20231121 | 130300 | 11751876050 | 24750 | 24750 | 24750 | 24750 | 87 |
| 445 | 20231121 | 130200 | 11749722800 | 24700 | 24700 | 24750 | 24700 | 900 |
| 446 | 20231121 | 130100 | 11727470350 | 24750 | 24750 | 24750 | 24700 | 807 |
| 447 | 20231121 | 130000 | 11707505300 | 24700 | 24700 | 24750 | 24700 | 124 |
| 448 | 20231121 | 125900 | 11704439000 | 24700 | 24650 | 24700 | 24650 | 135 |
| 449 | 20231121 | 125800 | 11701108900 | 24650 | 24750 | 24750 | 24650 | 490 |
| 450 | 20231121 | 125700 | 11689004850 | 24700 | 24750 | 24750 | 24700 | 2 |
| 451 | 20231121 | 125600 | 11688955400 | 24750 | 24800 | 24800 | 24750 | 186 |
| 452 | 20231121 | 125500 | 11684350550 | 24700 | 24850 | 24850 | 24700 | 8015 |
| 453 | 20231121 | 125400 | 11485867300 | 24900 | 24900 | 24900 | 24900 | 79 |
| 454 | 20231121 | 125300 | 11483900200 | 24950 | 24900 | 24950 | 24850 | 321 |
| 455 | 20231121 | 125200 | 11475910000 | 24900 | 24900 | 24900 | 24850 | 136 |
| 456 | 20231121 | 125100 | 11472523650 | 24850 | 24900 | 24900 | 24850 | 128 |
| 457 | 20231121 | 125000 | 11469342150 | 24900 | 24900 | 24950 | 24900 | 245 |
| 458 | 20231121 | 124900 | 11463240300 | 24900 | 24950 | 24950 | 24900 | 118 |
| 459 | 20231121 | 124800 | 11460298550 | 24950 | 24900 | 24950 | 24900 | 1034 |
| 460 | 20231121 | 124700 | 11434543850 | 24900 | 24850 | 24900 | 24850 | 218 |
| 461 | 20231121 | 124600 | 11429117000 | 24900 | 24900 | 24900 | 24900 | 606 |
| 462 | 20231121 | 124500 | 11414027600 | 24900 | 24850 | 24900 | 24800 | 635 |
| 463 | 20231121 | 124400 | 11398246100 | 24850 | 24850 | 24850 | 24800 | 1851 |
| 464 | 20231121 | 124300 | 11352339850 | 24850 | 24800 | 24850 | 24800 | 595 |
| 465 | 20231121 | 124200 | 11337582500 | 24800 | 24800 | 24800 | 24800 | 145 |
| 466 | 20231121 | 124100 | 11333986500 | 24800 | 24850 | 24850 | 24800 | 135 |
| 467 | 20231121 | 124000 | 11330632100 | 24850 | 24850 | 24850 | 24850 | 35 |
| 468 | 20231121 | 123900 | 11329762350 | 24850 | 24850 | 24850 | 24800 | 405 |
| 469 | 20231121 | 123800 | 11319704450 | 24850 | 24850 | 24850 | 24800 | 39 |
| 470 | 20231121 | 123700 | 11318735550 | 24800 | 24800 | 24850 | 24800 | 239 |
| 471 | 20231121 | 123600 | 11312803250 | 24800 | 24850 | 24850 | 24800 | 44 |
| 472 | 20231121 | 123500 | 11311710950 | 24800 | 24850 | 24850 | 24800 | 743 |
| 473 | 20231121 | 123400 | 11293248850 | 24900 | 24850 | 24900 | 24850 | 1026 |
| 474 | 20231121 | 123300 | 11267751450 | 24900 | 24900 | 24900 | 24900 | 98 |
| 475 | 20231121 | 123200 | 11265311250 | 24900 | 24850 | 24900 | 24850 | 115 |
| 476 | 20231121 | 123100 | 11262451450 | 24850 | 24800 | 24850 | 24800 | 114 |
| 477 | 20231121 | 123000 | 11259620650 | 24850 | 24850 | 24850 | 24850 | 145 |
| 478 | 20231121 | 122900 | 11256017400 | 24850 | 24850 | 24850 | 24850 | 113 |
| 479 | 20231121 | 122800 | 11253209350 | 24850 | 24850 | 24850 | 24850 | 28 |
| 480 | 20231121 | 122700 | 11252513550 | 24800 | 24800 | 24850 | 24800 | 76 |
| 481 | 20231121 | 122600 | 11250627700 | 24800 | 24800 | 24850 | 24800 | 290 |
| 482 | 20231121 | 122500 | 11243429550 | 24800 | 24850 | 24850 | 24800 | 471 |
| 483 | 20231121 | 122400 | 11231746300 | 24850 | 24850 | 24850 | 24850 | 326 |
| 484 | 20231121 | 122300 | 11223645200 | 24900 | 24900 | 24900 | 24900 | 1 |
| 485 | 20231121 | 122200 | 11223620300 | 24850 | 24850 | 24900 | 24800 | 582 |
| 486 | 20231121 | 122100 | 11209153100 | 24850 | 24900 | 24900 | 24850 | 50 |
| 487 | 20231121 | 122000 | 11207909550 | 24850 | 24900 | 24900 | 24850 | 141 |
| 488 | 20231121 | 121900 | 11204405650 | 24900 | 24850 | 24900 | 24850 | 39 |
| 489 | 20231121 | 121800 | 11203435400 | 24850 | 24900 | 24900 | 24850 | 120 |
| 490 | 20231121 | 121700 | 11200447450 | 24850 | 24850 | 24900 | 24850 | 253 |
| 491 | 20231121 | 121600 | 11194157400 | 24850 | 24900 | 24900 | 24850 | 353 |
| 492 | 20231121 | 121500 | 11185367800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 493 | 20231121 | 121400 | 11185367800 | 24900 | 24850 | 24900 | 24850 | 312 |
| 494 | 20231121 | 121300 | 11177608350 | 24900 | 24900 | 24900 | 24900 | 34 |
| 495 | 20231121 | 121200 | 11176761750 | 24900 | 24800 | 24900 | 24800 | 40 |
| 496 | 20231121 | 121100 | 11175766750 | 24850 | 24900 | 24900 | 24850 | 128 |
| 497 | 20231121 | 121000 | 11172584000 | 24850 | 24850 | 24850 | 24800 | 89 |
| 498 | 20231121 | 120900 | 11170372800 | 24850 | 24900 | 24900 | 24850 | 348 |
| 499 | 20231121 | 120800 | 11161717750 | 24900 | 24850 | 24900 | 24850 | 93 |
| 500 | 20231121 | 120700 | 11159405100 | 24850 | 24850 | 24900 | 24850 | 402 |
| 501 | 20231121 | 120600 | 11149415350 | 24800 | 24800 | 24800 | 24800 | 35 |
| 502 | 20231121 | 120500 | 11148547350 | 24800 | 24850 | 24850 | 24800 | 42 |
| 503 | 20231121 | 120400 | 11147504650 | 24800 | 24800 | 24850 | 24800 | 80 |
| 504 | 20231121 | 120300 | 11145520600 | 24850 | 24850 | 24900 | 24850 | 288 |
| 505 | 20231121 | 120200 | 11138359350 | 24850 | 24850 | 24850 | 24850 | 256 |
| 506 | 20231121 | 120100 | 11131997750 | 24900 | 24850 | 24900 | 24850 | 272 |
| 507 | 20231121 | 120000 | 11125234900 | 24800 | 24850 | 24850 | 24800 | 237 |
| 508 | 20231121 | 115900 | 11119347050 | 24850 | 24800 | 24850 | 24800 | 358 |
| 509 | 20231121 | 115800 | 11110462650 | 24800 | 24800 | 24800 | 24800 | 27 |
| 510 | 20231121 | 115700 | 11109793050 | 24850 | 24800 | 24850 | 24800 | 170 |
| 511 | 20231121 | 115600 | 11105575950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 512 | 20231121 | 115500 | 11105575950 | 24850 | 24850 | 24850 | 24850 | 97 |
| 513 | 20231121 | 115400 | 11103165500 | 24800 | 24800 | 24800 | 24800 | 22 |
| 514 | 20231121 | 115300 | 11102619900 | 24850 | 24800 | 24850 | 24750 | 214 |
| 515 | 20231121 | 115200 | 11097312500 | 24800 | 24800 | 24800 | 24800 | 50 |
| 516 | 20231121 | 115100 | 11096072500 | 24750 | 24800 | 24800 | 24750 | 449 |
| 517 | 20231121 | 115000 | 11084959500 | 24800 | 24800 | 24800 | 24800 | 133 |
| 518 | 20231121 | 114900 | 11081661100 | 24800 | 24750 | 24800 | 24750 | 92 |
| 519 | 20231121 | 114800 | 11079384000 | 24800 | 24750 | 24800 | 24750 | 189 |
| 520 | 20231121 | 114700 | 11074701400 | 24700 | 24700 | 24750 | 24650 | 1467 |
| 521 | 20231121 | 114600 | 11038463000 | 24700 | 24700 | 24700 | 24700 | 536 |
| 522 | 20231121 | 114500 | 11025223800 | 24700 | 24700 | 24700 | 24700 | 597 |
| 523 | 20231121 | 114400 | 11010477900 | 24700 | 24700 | 24750 | 24700 | 868 |
| 524 | 20231121 | 114300 | 10989033300 | 24700 | 24750 | 24750 | 24700 | 178 |
| 525 | 20231121 | 114200 | 10984634350 | 24750 | 24750 | 24750 | 24750 | 1 |
| 526 | 20231121 | 114100 | 10984609600 | 24750 | 24750 | 24750 | 24750 | 23 |
| 527 | 20231121 | 114000 | 10984040350 | 24750 | 24750 | 24750 | 24700 | 115 |
| 528 | 20231121 | 113900 | 10981194150 | 24700 | 24700 | 24750 | 24700 | 1105 |
| 529 | 20231121 | 113800 | 10953899600 | 24700 | 24750 | 24750 | 24700 | 358 |
| 530 | 20231121 | 113700 | 10945056250 | 24750 | 24700 | 24800 | 24700 | 142 |
| 531 | 20231121 | 113600 | 10941545700 | 24800 | 24750 | 24800 | 24700 | 1211 |
| 532 | 20231121 | 113500 | 10911599550 | 24750 | 24800 | 24800 | 24750 | 1897 |
| 533 | 20231121 | 113400 | 10864644800 | 24800 | 24750 | 24800 | 24750 | 79 |
| 534 | 20231121 | 113300 | 10862688200 | 24750 | 24800 | 24800 | 24750 | 478 |
| 535 | 20231121 | 113200 | 10850833950 | 24800 | 24800 | 24800 | 24800 | 203 |
| 536 | 20231121 | 113100 | 10845799550 | 24800 | 24800 | 24800 | 24750 | 22 |
| 537 | 20231121 | 113000 | 10845254200 | 24800 | 24750 | 24800 | 24750 | 81 |
| 538 | 20231121 | 112900 | 10843247600 | 24800 | 24800 | 24800 | 24750 | 207 |
| 539 | 20231121 | 112800 | 10838122200 | 24800 | 24800 | 24800 | 24750 | 842 |
| 540 | 20231121 | 112700 | 10817249600 | 24750 | 24800 | 24800 | 24750 | 342 |
| 541 | 20231121 | 112600 | 10808778900 | 24800 | 24750 | 24800 | 24750 | 107 |
| 542 | 20231121 | 112500 | 10806127850 | 24750 | 24850 | 24850 | 24750 | 3603 |
| 543 | 20231121 | 112400 | 10716794700 | 24800 | 24850 | 24850 | 24800 | 712 |
| 544 | 20231121 | 112300 | 10699101650 | 24850 | 24900 | 24900 | 24850 | 88 |
| 545 | 20231121 | 112200 | 10696912400 | 24850 | 24850 | 24900 | 24850 | 270 |
| 546 | 20231121 | 112100 | 10690202400 | 24900 | 24850 | 24900 | 24800 | 546 |
| 547 | 20231121 | 112000 | 10676638800 | 24850 | 24850 | 24850 | 24850 | 688 |
| 548 | 20231121 | 111900 | 10659542000 | 24850 | 24800 | 24850 | 24800 | 168 |
| 549 | 20231121 | 111800 | 10655367900 | 24850 | 24850 | 24850 | 24800 | 275 |
| 550 | 20231121 | 111700 | 10648535150 | 24850 | 24850 | 24850 | 24800 | 219 |
| 551 | 20231121 | 111600 | 10643099150 | 24800 | 24800 | 24850 | 24800 | 396 |
| 552 | 20231121 | 111500 | 10633265150 | 24850 | 24800 | 24850 | 24800 | 21 |
| 553 | 20231121 | 111400 | 10632743900 | 24800 | 24800 | 24850 | 24800 | 646 |
| 554 | 20231121 | 111300 | 10616718100 | 24850 | 24850 | 24850 | 24850 | 3476 |
| 555 | 20231121 | 111200 | 10530339500 | 24850 | 24900 | 24900 | 24850 | 652 |
| 556 | 20231121 | 111100 | 10514109800 | 24900 | 24900 | 25000 | 24900 | 2590 |
| 557 | 20231121 | 111000 | 10449579650 | 25000 | 24950 | 25000 | 24900 | 171 |
| 558 | 20231121 | 110900 | 10445312050 | 24950 | 25000 | 25000 | 24900 | 2399 |
| 559 | 20231121 | 110800 | 10385414500 | 25000 | 25100 | 25100 | 25000 | 1713 |
| 560 | 20231121 | 110700 | 10342468000 | 25100 | 25200 | 25200 | 25100 | 1315 |
| 561 | 20231121 | 110600 | 10309396300 | 25200 | 25200 | 25200 | 25150 | 297 |
| 562 | 20231121 | 110500 | 10301920750 | 25150 | 25200 | 25200 | 25150 | 528 |
| 563 | 20231121 | 110400 | 10288615350 | 25150 | 25200 | 25200 | 25150 | 1480 |
| 564 | 20231121 | 110300 | 10251351200 | 25150 | 25200 | 25200 | 25150 | 450 |
| 565 | 20231121 | 110200 | 10240018850 | 25100 | 25200 | 25200 | 25100 | 561 |
| 566 | 20231121 | 110100 | 10225889650 | 25200 | 25100 | 25200 | 25100 | 780 |
| 567 | 20231121 | 110000 | 10206233850 | 25150 | 25100 | 25150 | 25100 | 530 |
| 568 | 20231121 | 105900 | 10192908200 | 25100 | 25150 | 25150 | 25100 | 524 |
| 569 | 20231121 | 105800 | 10179737700 | 25150 | 25150 | 25150 | 25100 | 1130 |
| 570 | 20231121 | 105700 | 10151339150 | 25150 | 25150 | 25200 | 25150 | 306 |
| 571 | 20231121 | 105600 | 10143642750 | 25150 | 25150 | 25150 | 25050 | 2087 |
| 572 | 20231121 | 105500 | 10091195500 | 25150 | 25150 | 25150 | 25100 | 1097 |
| 573 | 20231121 | 105400 | 10063613400 | 25100 | 25150 | 25150 | 25100 | 3190 |
| 574 | 20231121 | 105300 | 9983385000 | 25100 | 25100 | 25100 | 25050 | 2133 |
| 575 | 20231121 | 105200 | 9929894400 | 25100 | 25100 | 25100 | 25050 | 972 |
| 576 | 20231121 | 105100 | 9905503250 | 25050 | 25050 | 25050 | 25000 | 1052 |
| 577 | 20231121 | 105000 | 9879152150 | 25000 | 25000 | 25100 | 25000 | 2676 |
| 578 | 20231121 | 104900 | 9812106450 | 25000 | 24950 | 25000 | 24950 | 1198 |
| 579 | 20231121 | 104800 | 9782179600 | 24950 | 24950 | 25000 | 24950 | 1080 |
| 580 | 20231121 | 104700 | 9755198650 | 25050 | 25000 | 25050 | 24950 | 2595 |
| 581 | 20231121 | 104600 | 9690357400 | 25050 | 24950 | 25050 | 24950 | 1415 |
| 582 | 20231121 | 104500 | 9654984700 | 24900 | 24900 | 25000 | 24900 | 502 |
| 583 | 20231121 | 104400 | 9642446300 | 25000 | 25000 | 25000 | 24950 | 928 |
| 584 | 20231121 | 104300 | 9619260400 | 25000 | 24950 | 25000 | 24950 | 1067 |
| 585 | 20231121 | 104200 | 9592609150 | 25000 | 24950 | 25000 | 24950 | 399 |
| 586 | 20231121 | 104100 | 9582640200 | 24950 | 24950 | 25050 | 24950 | 1173 |
| 587 | 20231121 | 104000 | 9553333850 | 25000 | 24900 | 25000 | 24900 | 781 |
| 588 | 20231121 | 103900 | 9533840950 | 24950 | 24900 | 25000 | 24900 | 677 |
| 589 | 20231121 | 103800 | 9516951750 | 24900 | 24950 | 24950 | 24900 | 551 |
| 590 | 20231121 | 103700 | 9503211000 | 24950 | 25000 | 25000 | 24900 | 1084 |
| 591 | 20231121 | 103600 | 9476139050 | 25000 | 25000 | 25050 | 24950 | 966 |
| 592 | 20231121 | 103500 | 9451958500 | 24950 | 24950 | 25000 | 24900 | 318 |
| 593 | 20231121 | 103400 | 9444020950 | 24900 | 24950 | 25000 | 24900 | 1169 |
| 594 | 20231121 | 103300 | 9414813150 | 25000 | 24950 | 25000 | 24900 | 635 |
| 595 | 20231121 | 103200 | 9398953600 | 25000 | 24850 | 25000 | 24850 | 157 |
| 596 | 20231121 | 103100 | 9395039700 | 24950 | 24950 | 24950 | 24850 | 1085 |
| 597 | 20231121 | 103000 | 9367992000 | 24850 | 24900 | 24950 | 24850 | 587 |
| 598 | 20231121 | 102900 | 9353362300 | 24900 | 24850 | 24900 | 24850 | 422 |
| 599 | 20231121 | 102800 | 9342855200 | 24850 | 24900 | 24950 | 24850 | 710 |
| 600 | 20231121 | 102700 | 9325161150 | 24850 | 24900 | 24950 | 24850 | 603 |
| 601 | 20231121 | 102600 | 9310138850 | 24900 | 24950 | 24950 | 24900 | 400 |
| 602 | 20231121 | 102500 | 9300160400 | 24950 | 24850 | 24950 | 24850 | 652 |
| 603 | 20231121 | 102400 | 9283929600 | 24850 | 24850 | 24900 | 24800 | 573 |
| 604 | 20231121 | 102300 | 9269689450 | 24800 | 24900 | 24900 | 24800 | 645 |
| 605 | 20231121 | 102200 | 9253662200 | 24850 | 25000 | 25000 | 24850 | 1942 |
| 606 | 20231121 | 102100 | 9205217400 | 24950 | 24900 | 25000 | 24900 | 827 |
| 607 | 20231121 | 102000 | 9184566000 | 24900 | 24900 | 24900 | 24850 | 1096 |
| 608 | 20231121 | 101900 | 9157277650 | 24950 | 25050 | 25050 | 24950 | 7489 |
| 609 | 20231121 | 101800 | 8969943800 | 25100 | 25150 | 25150 | 25100 | 1844 |
| 610 | 20231121 | 101700 | 8923644950 | 25100 | 25100 | 25150 | 25100 | 1253 |
| 611 | 20231121 | 101600 | 8892174650 | 25050 | 25050 | 25100 | 25000 | 651 |
| 612 | 20231121 | 101500 | 8875870300 | 25050 | 25050 | 25050 | 25000 | 1207 |
| 613 | 20231121 | 101400 | 8845640700 | 25050 | 25050 | 25100 | 25050 | 505 |
| 614 | 20231121 | 101300 | 8832968450 | 25050 | 25050 | 25100 | 25050 | 1771 |
| 615 | 20231121 | 101200 | 8788586050 | 25050 | 25050 | 25050 | 25000 | 1399 |
| 616 | 20231121 | 101100 | 8753573950 | 25000 | 24950 | 25050 | 24950 | 474 |
| 617 | 20231121 | 101000 | 8741729750 | 24950 | 24850 | 24950 | 24800 | 2407 |
| 618 | 20231121 | 100900 | 8681815650 | 24850 | 24900 | 24950 | 24850 | 2102 |
| 619 | 20231121 | 100800 | 8629458750 | 24900 | 25000 | 25050 | 24900 | 3322 |
| 620 | 20231121 | 100700 | 8546498950 | 25000 | 24950 | 25000 | 24900 | 1069 |
| 621 | 20231121 | 100600 | 8519816000 | 24950 | 24900 | 24950 | 24900 | 818 |
| 622 | 20231121 | 100500 | 8499412900 | 24900 | 24900 | 24950 | 24900 | 1209 |
| 623 | 20231121 | 100400 | 8469289600 | 24950 | 24800 | 24950 | 24750 | 2003 |
| 624 | 20231121 | 100300 | 8419545850 | 24850 | 24750 | 24850 | 24700 | 721 |
| 625 | 20231121 | 100200 | 8401674750 | 24750 | 24650 | 24750 | 24650 | 2417 |
| 626 | 20231121 | 100100 | 8341995300 | 24650 | 24750 | 24800 | 24650 | 5927 |
| 627 | 20231121 | 100000 | 8195721500 | 24800 | 24600 | 24800 | 24600 | 1407 |
| 628 | 20231121 | 095900 | 8160942650 | 24650 | 24500 | 24700 | 24500 | 1592 |
| 629 | 20231121 | 095800 | 8121802600 | 24500 | 24550 | 24550 | 24500 | 608 |
| 630 | 20231121 | 095700 | 8106889750 | 24550 | 24600 | 24600 | 24500 | 2886 |
| 631 | 20231121 | 095600 | 8036069300 | 24600 | 24650 | 24700 | 24600 | 2369 |
| 632 | 20231121 | 095500 | 7977669800 | 24700 | 24650 | 24700 | 24650 | 619 |
| 633 | 20231121 | 095400 | 7962393850 | 24650 | 24700 | 24750 | 24650 | 1517 |
| 634 | 20231121 | 095300 | 7924932500 | 24750 | 24750 | 24750 | 24700 | 1941 |
| 635 | 20231121 | 095200 | 7876926750 | 24800 | 24700 | 24850 | 24700 | 1324 |
| 636 | 20231121 | 095100 | 7844127750 | 24700 | 24600 | 24750 | 24600 | 2973 |
| 637 | 20231121 | 095000 | 7770795050 | 24600 | 24400 | 24650 | 24400 | 8563 |
| 638 | 20231121 | 094900 | 7560704200 | 24400 | 24450 | 24500 | 24400 | 3452 |
| 639 | 20231121 | 094800 | 7476392150 | 24450 | 24500 | 24500 | 24400 | 2195 |
| 640 | 20231121 | 094700 | 7422712400 | 24550 | 24500 | 24550 | 24450 | 4021 |
| 641 | 20231121 | 094600 | 7324102200 | 24500 | 24700 | 24700 | 24500 | 6930 |
| 642 | 20231121 | 094500 | 7153734650 | 24700 | 24750 | 24800 | 24650 | 2691 |
| 643 | 20231121 | 094400 | 7087229300 | 24650 | 24750 | 24750 | 24650 | 5186 |
| 644 | 20231121 | 094300 | 6959240100 | 24750 | 24800 | 24850 | 24700 | 3761 |
| 645 | 20231121 | 094200 | 6866136100 | 24800 | 24950 | 24950 | 24800 | 3430 |
| 646 | 20231121 | 094100 | 6780824100 | 24950 | 24950 | 25000 | 24950 | 780 |
| 647 | 20231121 | 094000 | 6761361450 | 24950 | 25000 | 25050 | 24950 | 736 |
| 648 | 20231121 | 093900 | 6742969750 | 25000 | 24950 | 25050 | 24950 | 546 |
| 649 | 20231121 | 093800 | 6729322650 | 25050 | 25000 | 25050 | 25000 | 892 |
| 650 | 20231121 | 093700 | 6707022500 | 25000 | 25050 | 25100 | 24950 | 2141 |
| 651 | 20231121 | 093600 | 6653440450 | 25050 | 24950 | 25100 | 24900 | 2418 |
| 652 | 20231121 | 093500 | 6593046100 | 24950 | 25000 | 25050 | 24850 | 14945 |
| 653 | 20231121 | 093400 | 6219915500 | 25000 | 25150 | 25150 | 25000 | 6873 |
| 654 | 20231121 | 093300 | 6047559450 | 25150 | 25200 | 25200 | 25100 | 2889 |
| 655 | 20231121 | 093200 | 5974908800 | 25150 | 25300 | 25300 | 25100 | 4049 |
| 656 | 20231121 | 093100 | 5872883550 | 25300 | 25400 | 25400 | 25250 | 4962 |
| 657 | 20231121 | 093000 | 5747034650 | 25400 | 25500 | 25550 | 25400 | 2016 |
| 658 | 20231121 | 092900 | 5695640900 | 25500 | 25450 | 25550 | 25400 | 1994 |
| 659 | 20231121 | 092800 | 5644812400 | 25450 | 25600 | 25600 | 25400 | 1750 |
| 660 | 20231121 | 092700 | 5600200400 | 25600 | 25400 | 25600 | 25350 | 11652 |
| 661 | 20231121 | 092600 | 5303516400 | 25350 | 25350 | 25400 | 25300 | 921 |
| 662 | 20231121 | 092500 | 5280134800 | 25350 | 25350 | 25450 | 25350 | 4612 |
| 663 | 20231121 | 092400 | 5163020500 | 25350 | 25200 | 25400 | 25150 | 1833 |
| 664 | 20231121 | 092300 | 5116655600 | 25250 | 25250 | 25300 | 25200 | 4467 |
| 665 | 20231121 | 092200 | 5003917900 | 25200 | 25300 | 25350 | 25150 | 4181 |
| 666 | 20231121 | 092100 | 4898544000 | 25350 | 25200 | 25400 | 25150 | 4295 |
| 667 | 20231121 | 092000 | 4789998000 | 25150 | 25200 | 25200 | 25050 | 4495 |
| 668 | 20231121 | 091900 | 4677000250 | 25200 | 25300 | 25300 | 25100 | 8792 |
| 669 | 20231121 | 091800 | 4455718800 | 25350 | 25400 | 25500 | 25300 | 3299 |
| 670 | 20231121 | 091700 | 4372005400 | 25450 | 25200 | 25500 | 25200 | 5826 |
| 671 | 20231121 | 091600 | 4224310400 | 25200 | 25400 | 25400 | 25150 | 4699 |
| 672 | 20231121 | 091500 | 4105569050 | 25300 | 25600 | 25600 | 25300 | 7056 |
| 673 | 20231121 | 091400 | 3926117100 | 25600 | 25450 | 25600 | 25450 | 4712 |
| 674 | 20231121 | 091300 | 3805865600 | 25500 | 25550 | 25550 | 25300 | 9280 |
| 675 | 20231121 | 091200 | 3569805550 | 25550 | 25600 | 25650 | 25450 | 7819 |
| 676 | 20231121 | 091100 | 3369977450 | 25650 | 25350 | 25700 | 25350 | 8712 |
| 677 | 20231121 | 091000 | 3147186150 | 25400 | 25350 | 25550 | 25300 | 15438 |
| 678 | 20231121 | 090900 | 2754284100 | 25300 | 25200 | 25350 | 25150 | 3813 |
| 679 | 20231121 | 090800 | 2657981650 | 25200 | 25250 | 25400 | 25150 | 8184 |
| 680 | 20231121 | 090700 | 2451311950 | 25250 | 25150 | 25300 | 25150 | 8186 |
| 681 | 20231121 | 090600 | 2244667950 | 25200 | 25150 | 25450 | 25050 | 20378 |
| 682 | 20231121 | 090500 | 1729619750 | 25200 | 24900 | 25200 | 24900 | 15072 |
| 683 | 20231121 | 090400 | 1352284700 | 24900 | 24900 | 24950 | 24800 | 4412 |
| 684 | 20231121 | 090300 | 1242505100 | 24900 | 24950 | 25000 | 24650 | 10987 |
| 685 | 20231121 | 090200 | 969149750 | 25000 | 24750 | 25000 | 24750 | 7793 |
| 686 | 20231121 | 090100 | 775147550 | 24800 | 24700 | 24900 | 24400 | 15525 |
| 687 | 20231121 | 090000 | 391278800 | 24700 | 24200 | 24700 | 24200 | 16035 |