38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 210600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 3 | 20231124 | 210500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20231124 | 210400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20231124 | 210300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20231124 | 210200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20231124 | 210100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20231124 | 210000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20231124 | 205900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20231124 | 205800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20231124 | 205700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20231124 | 205600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20231124 | 205500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20231124 | 205400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20231124 | 205300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20231124 | 205200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20231124 | 205100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20231124 | 205000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20231124 | 204900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20231124 | 204800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20231124 | 204700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20231124 | 204600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20231124 | 204500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20231124 | 204400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20231124 | 204300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20231124 | 204200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20231124 | 204100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20231124 | 204000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20231124 | 203900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20231124 | 203800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20231124 | 203700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20231124 | 203600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 33 | 20231124 | 203500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20231124 | 203400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20231124 | 203300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20231124 | 203200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20231124 | 203100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20231124 | 203000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20231124 | 202900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20231124 | 202800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20231124 | 202700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20231124 | 202600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20231124 | 202500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20231124 | 202400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20231124 | 202300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20231124 | 202200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20231124 | 202100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20231124 | 202000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20231124 | 201900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20231124 | 201800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20231124 | 201700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20231124 | 201600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20231124 | 201500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20231124 | 201400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20231124 | 201300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20231124 | 201200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20231124 | 201100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20231124 | 201000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20231124 | 200900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20231124 | 200800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20231124 | 200700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20231124 | 200600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 63 | 20231124 | 200500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20231124 | 200400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20231124 | 200300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20231124 | 200200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20231124 | 200100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20231124 | 200000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20231124 | 195900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20231124 | 195800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20231124 | 195700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20231124 | 195600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20231124 | 195500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20231124 | 195400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20231124 | 195300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20231124 | 195200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20231124 | 195100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20231124 | 195000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20231124 | 194900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20231124 | 194800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20231124 | 194700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20231124 | 194600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20231124 | 194500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20231124 | 194400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20231124 | 194300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20231124 | 194200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20231124 | 194100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20231124 | 194000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20231124 | 193900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20231124 | 193800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20231124 | 193700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20231124 | 193600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 93 | 20231124 | 193500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20231124 | 193400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20231124 | 193300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20231124 | 193200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20231124 | 193100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20231124 | 193000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20231124 | 192900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20231124 | 192800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20231124 | 192700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20231124 | 192600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20231124 | 192500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20231124 | 192400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20231124 | 192300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20231124 | 192200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20231124 | 192100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20231124 | 192000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20231124 | 191900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20231124 | 191800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20231124 | 191700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20231124 | 191600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20231124 | 191500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20231124 | 191400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20231124 | 191300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20231124 | 191200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20231124 | 191100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20231124 | 191000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20231124 | 190900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20231124 | 190800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20231124 | 190700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20231124 | 190600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 123 | 20231124 | 190500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20231124 | 190400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20231124 | 190300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20231124 | 190200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20231124 | 190100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20231124 | 190000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20231124 | 185900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20231124 | 185800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20231124 | 185700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20231124 | 185600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20231124 | 185500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20231124 | 185400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20231124 | 185300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20231124 | 185200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20231124 | 185100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20231124 | 185000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20231124 | 184900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20231124 | 184800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20231124 | 184700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20231124 | 184600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20231124 | 184500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20231124 | 184400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20231124 | 184300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20231124 | 184200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20231124 | 184100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20231124 | 184000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20231124 | 183900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20231124 | 183800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20231124 | 183700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20231124 | 183600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 153 | 20231124 | 183500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20231124 | 183400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20231124 | 183300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20231124 | 183200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20231124 | 183100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20231124 | 183000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20231124 | 182900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20231124 | 182800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20231124 | 182700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20231124 | 182600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20231124 | 182500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20231124 | 182400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20231124 | 182300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20231124 | 182200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20231124 | 182100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20231124 | 182000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20231124 | 181900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20231124 | 181800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20231124 | 181700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20231124 | 181600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20231124 | 181500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20231124 | 181400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20231124 | 181300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20231124 | 181200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20231124 | 181100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20231124 | 181000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20231124 | 180900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20231124 | 180800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20231124 | 180700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20231124 | 180600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 183 | 20231124 | 180500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20231124 | 180400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20231124 | 180300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20231124 | 180200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20231124 | 180100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20231124 | 180000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20231124 | 175900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20231124 | 175800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20231124 | 175700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20231124 | 175600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20231124 | 175500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20231124 | 175400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20231124 | 175300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20231124 | 175200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20231124 | 175100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20231124 | 175000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20231124 | 174900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20231124 | 174800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20231124 | 174700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20231124 | 174600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20231124 | 174500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20231124 | 174400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20231124 | 174300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20231124 | 174200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20231124 | 174100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20231124 | 174000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20231124 | 173900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20231124 | 173800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20231124 | 173700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20231124 | 173600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 213 | 20231124 | 173500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20231124 | 173400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20231124 | 173300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20231124 | 173200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20231124 | 173100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20231124 | 173000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20231124 | 172900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20231124 | 172800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20231124 | 172700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20231124 | 172600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20231124 | 172500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20231124 | 172400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20231124 | 172300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20231124 | 172200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20231124 | 172100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20231124 | 172000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20231124 | 171900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20231124 | 171800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20231124 | 171700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20231124 | 171600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20231124 | 171500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20231124 | 171400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20231124 | 171300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20231124 | 171200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20231124 | 171100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20231124 | 171000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20231124 | 170900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20231124 | 170800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20231124 | 170700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20231124 | 170600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 243 | 20231124 | 170500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20231124 | 170400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20231124 | 170300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 246 | 20231124 | 170200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20231124 | 170100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 248 | 20231124 | 170000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 249 | 20231124 | 165900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 250 | 20231124 | 165800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 251 | 20231124 | 165700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 252 | 20231124 | 165600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20231124 | 165500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 254 | 20231124 | 165400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 255 | 20231124 | 165300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 256 | 20231124 | 165200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 257 | 20231124 | 165100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 258 | 20231124 | 165000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 259 | 20231124 | 164900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 260 | 20231124 | 164800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 261 | 20231124 | 164700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 262 | 20231124 | 164600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 263 | 20231124 | 164500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 264 | 20231124 | 164400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 265 | 20231124 | 164300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 266 | 20231124 | 164200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 267 | 20231124 | 164100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 268 | 20231124 | 164000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 269 | 20231124 | 163900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 270 | 20231124 | 163800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 271 | 20231124 | 163700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 272 | 20231124 | 163600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 273 | 20231124 | 163500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 274 | 20231124 | 163400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 275 | 20231124 | 163300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 276 | 20231124 | 163200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 277 | 20231124 | 163100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 278 | 20231124 | 163000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 279 | 20231124 | 162900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 280 | 20231124 | 162800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 281 | 20231124 | 162700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 282 | 20231124 | 162600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 283 | 20231124 | 162500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 284 | 20231124 | 162400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 285 | 20231124 | 162300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 286 | 20231124 | 162200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 287 | 20231124 | 162100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 288 | 20231124 | 162000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 289 | 20231124 | 161900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 290 | 20231124 | 161800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 291 | 20231124 | 161700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 292 | 20231124 | 161600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 293 | 20231124 | 161500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 294 | 20231124 | 161400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 295 | 20231124 | 161300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 296 | 20231124 | 161200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 297 | 20231124 | 161100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 298 | 20231124 | 161000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 299 | 20231124 | 160900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 300 | 20231124 | 160800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 301 | 20231124 | 160700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 302 | 20231124 | 160600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 303 | 20231124 | 160500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 304 | 20231124 | 160400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 305 | 20231124 | 160300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 306 | 20231124 | 160200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 307 | 20231124 | 160100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 308 | 20231124 | 160000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 309 | 20231124 | 155900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 310 | 20231124 | 155800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 311 | 20231124 | 155700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 312 | 20231124 | 155600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 313 | 20231124 | 155500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 314 | 20231124 | 155400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 315 | 20231124 | 155300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 316 | 20231124 | 155200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 317 | 20231124 | 155100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 318 | 20231124 | 155000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 319 | 20231124 | 154900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 320 | 20231124 | 154800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 321 | 20231124 | 154700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 322 | 20231124 | 154600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 323 | 20231124 | 154500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 324 | 20231124 | 154400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 325 | 20231124 | 154300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 326 | 20231124 | 154200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 327 | 20231124 | 154100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 328 | 20231124 | 154000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 329 | 20231124 | 153900 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 330 | 20231124 | 153800 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 331 | 20231124 | 153700 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 332 | 20231124 | 153600 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 333 | 20231124 | 153500 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 334 | 20231124 | 153400 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 335 | 20231124 | 153300 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 336 | 20231124 | 153200 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 337 | 20231124 | 153100 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 338 | 20231124 | 153000 | 4401005700 | 22150 | 22150 | 22150 | 22150 | 2822 |
| 339 | 20231124 | 152900 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 340 | 20231124 | 152800 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 341 | 20231124 | 152700 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 342 | 20231124 | 152600 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 343 | 20231124 | 152500 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 344 | 20231124 | 152400 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 345 | 20231124 | 152300 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 346 | 20231124 | 152200 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 347 | 20231124 | 152100 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 348 | 20231124 | 152000 | 4338498400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 349 | 20231124 | 151900 | 4338498400 | 22100 | 21950 | 22100 | 21900 | 1242 |
| 350 | 20231124 | 151800 | 4311140650 | 21900 | 21900 | 21900 | 21900 | 145 |
| 351 | 20231124 | 151700 | 4307965150 | 22000 | 21900 | 22000 | 21850 | 375 |
| 352 | 20231124 | 151600 | 4299759800 | 22000 | 21950 | 22000 | 21900 | 169 |
| 353 | 20231124 | 151500 | 4296054400 | 22050 | 21850 | 22050 | 21850 | 2598 |
| 354 | 20231124 | 151400 | 4239183450 | 21850 | 22000 | 22100 | 21850 | 1669 |
| 355 | 20231124 | 151300 | 4202513150 | 22000 | 22050 | 22150 | 22000 | 1058 |
| 356 | 20231124 | 151200 | 4179180800 | 22100 | 22100 | 22100 | 22050 | 1098 |
| 357 | 20231124 | 151100 | 4154918500 | 22100 | 22000 | 22100 | 22000 | 287 |
| 358 | 20231124 | 151000 | 4148592950 | 22050 | 22000 | 22050 | 22000 | 696 |
| 359 | 20231124 | 150900 | 4133252050 | 22000 | 22000 | 22050 | 22000 | 1348 |
| 360 | 20231124 | 150800 | 4103566200 | 22000 | 22050 | 22050 | 22000 | 125 |
| 361 | 20231124 | 150700 | 4100812550 | 22050 | 22000 | 22050 | 22000 | 655 |
| 362 | 20231124 | 150600 | 4086379900 | 22050 | 22000 | 22050 | 21950 | 484 |
| 363 | 20231124 | 150500 | 4075741100 | 22000 | 22050 | 22050 | 21950 | 292 |
| 364 | 20231124 | 150400 | 4069311650 | 22050 | 22050 | 22050 | 22000 | 644 |
| 365 | 20231124 | 150300 | 4055117100 | 22050 | 22000 | 22100 | 22000 | 527 |
| 366 | 20231124 | 150200 | 4043504750 | 22000 | 22000 | 22050 | 22000 | 1154 |
| 367 | 20231124 | 150100 | 4018092600 | 22000 | 22000 | 22050 | 22000 | 580 |
| 368 | 20231124 | 150000 | 4005316250 | 22050 | 22050 | 22100 | 22000 | 690 |
| 369 | 20231124 | 145900 | 3990093000 | 22100 | 22050 | 22100 | 22050 | 836 |
| 370 | 20231124 | 145800 | 3971628850 | 22050 | 22100 | 22100 | 22050 | 406 |
| 371 | 20231124 | 145700 | 3962674650 | 22100 | 22050 | 22100 | 22050 | 980 |
| 372 | 20231124 | 145600 | 3941034250 | 22050 | 22050 | 22100 | 22050 | 479 |
| 373 | 20231124 | 145500 | 3930461600 | 22050 | 22050 | 22100 | 22000 | 299 |
| 374 | 20231124 | 145400 | 3923860950 | 21950 | 22000 | 22100 | 21950 | 677 |
| 375 | 20231124 | 145300 | 3908942950 | 22000 | 21950 | 22000 | 21950 | 437 |
| 376 | 20231124 | 145200 | 3899333950 | 22000 | 22000 | 22000 | 21950 | 291 |
| 377 | 20231124 | 145100 | 3892932250 | 21950 | 22000 | 22000 | 21950 | 61 |
| 378 | 20231124 | 145000 | 3891592350 | 21950 | 22000 | 22050 | 21950 | 975 |
| 379 | 20231124 | 144900 | 3870113450 | 22000 | 22000 | 22050 | 21950 | 652 |
| 380 | 20231124 | 144800 | 3855771850 | 21900 | 21950 | 21950 | 21900 | 319 |
| 381 | 20231124 | 144700 | 3848780400 | 21950 | 21950 | 22000 | 21950 | 490 |
| 382 | 20231124 | 144600 | 3838014800 | 21950 | 21950 | 22000 | 21950 | 1258 |
| 383 | 20231124 | 144500 | 3810377900 | 21950 | 21950 | 22000 | 21950 | 440 |
| 384 | 20231124 | 144400 | 3800702900 | 21950 | 21950 | 22000 | 21950 | 522 |
| 385 | 20231124 | 144300 | 3789244800 | 21950 | 21950 | 21950 | 21950 | 246 |
| 386 | 20231124 | 144200 | 3783845100 | 22000 | 21950 | 22000 | 21950 | 730 |
| 387 | 20231124 | 144100 | 3767806650 | 21950 | 21950 | 21950 | 21850 | 771 |
| 388 | 20231124 | 144000 | 3750889750 | 21950 | 21950 | 22000 | 21900 | 311 |
| 389 | 20231124 | 143900 | 3744063850 | 22000 | 21900 | 22000 | 21900 | 651 |
| 390 | 20231124 | 143800 | 3729783600 | 21900 | 21900 | 21950 | 21900 | 763 |
| 391 | 20231124 | 143700 | 3713055450 | 21900 | 22000 | 22000 | 21900 | 969 |
| 392 | 20231124 | 143600 | 3691757850 | 21950 | 22000 | 22000 | 21950 | 762 |
| 393 | 20231124 | 143500 | 3675015550 | 21950 | 21950 | 22000 | 21950 | 401 |
| 394 | 20231124 | 143400 | 3666203500 | 22000 | 22000 | 22000 | 21950 | 669 |
| 395 | 20231124 | 143300 | 3651494200 | 22000 | 21950 | 22000 | 21950 | 486 |
| 396 | 20231124 | 143200 | 3640806900 | 22000 | 21950 | 22000 | 21950 | 411 |
| 397 | 20231124 | 143100 | 3631779450 | 21950 | 21950 | 22000 | 21900 | 290 |
| 398 | 20231124 | 143000 | 3625414400 | 22000 | 22000 | 22000 | 21950 | 1378 |
| 399 | 20231124 | 142900 | 3595103900 | 22000 | 21950 | 22000 | 21950 | 1242 |
| 400 | 20231124 | 142800 | 3567784850 | 21950 | 21900 | 22000 | 21900 | 575 |
| 401 | 20231124 | 142700 | 3555159250 | 21900 | 21900 | 21900 | 21900 | 87 |
| 402 | 20231124 | 142600 | 3553253950 | 21900 | 21900 | 21900 | 21800 | 284 |
| 403 | 20231124 | 142500 | 3547046850 | 21900 | 21900 | 21950 | 21900 | 916 |
| 404 | 20231124 | 142400 | 3526960100 | 21900 | 21900 | 21950 | 21850 | 743 |
| 405 | 20231124 | 142300 | 3510689150 | 21900 | 21850 | 21950 | 21850 | 234 |
| 406 | 20231124 | 142200 | 3505565950 | 21850 | 21950 | 21950 | 21850 | 1081 |
| 407 | 20231124 | 142100 | 3481902000 | 21950 | 21900 | 21950 | 21850 | 203 |
| 408 | 20231124 | 142000 | 3477453350 | 21900 | 21900 | 21900 | 21850 | 1121 |
| 409 | 20231124 | 141900 | 3452910850 | 21850 | 21850 | 21850 | 21850 | 129 |
| 410 | 20231124 | 141800 | 3450092200 | 21850 | 21850 | 21850 | 21800 | 411 |
| 411 | 20231124 | 141700 | 3441118950 | 21850 | 21800 | 21850 | 21800 | 496 |
| 412 | 20231124 | 141600 | 3430306100 | 21800 | 21850 | 21850 | 21750 | 257 |
| 413 | 20231124 | 141500 | 3424703100 | 21850 | 21850 | 21850 | 21800 | 869 |
| 414 | 20231124 | 141400 | 3405718200 | 21900 | 21900 | 21900 | 21750 | 202 |
| 415 | 20231124 | 141300 | 3401312750 | 21900 | 21800 | 21900 | 21700 | 696 |
| 416 | 20231124 | 141200 | 3386147650 | 21800 | 21850 | 21900 | 21750 | 827 |
| 417 | 20231124 | 141100 | 3368074600 | 21700 | 21950 | 21950 | 21700 | 2954 |
| 418 | 20231124 | 141000 | 3303597650 | 21950 | 22000 | 22000 | 21900 | 606 |
| 419 | 20231124 | 140900 | 3290300850 | 22000 | 21950 | 22000 | 21900 | 423 |
| 420 | 20231124 | 140800 | 3281019200 | 21950 | 22000 | 22000 | 21900 | 947 |
| 421 | 20231124 | 140700 | 3260240700 | 22000 | 21950 | 22000 | 21900 | 1513 |
| 422 | 20231124 | 140600 | 3226987400 | 21950 | 21950 | 21950 | 21900 | 694 |
| 423 | 20231124 | 140500 | 3211758050 | 21950 | 21900 | 21950 | 21900 | 2249 |
| 424 | 20231124 | 140400 | 3162400650 | 21900 | 21900 | 21950 | 21900 | 611 |
| 425 | 20231124 | 140300 | 3149019700 | 21850 | 21850 | 21950 | 21850 | 957 |
| 426 | 20231124 | 140200 | 3128066750 | 21850 | 21850 | 21900 | 21800 | 1392 |
| 427 | 20231124 | 140100 | 3097605950 | 21850 | 21900 | 21900 | 21850 | 575 |
| 428 | 20231124 | 140000 | 3085021800 | 21900 | 21900 | 21900 | 21850 | 698 |
| 429 | 20231124 | 135900 | 3069744400 | 21900 | 21800 | 21900 | 21750 | 1941 |
| 430 | 20231124 | 135800 | 3027373300 | 21750 | 21700 | 21750 | 21700 | 395 |
| 431 | 20231124 | 135700 | 3018787500 | 21750 | 21750 | 21750 | 21700 | 179 |
| 432 | 20231124 | 135600 | 3014899000 | 21700 | 21750 | 21750 | 21700 | 705 |
| 433 | 20231124 | 135500 | 2999571150 | 21700 | 21700 | 21750 | 21700 | 100 |
| 434 | 20231124 | 135400 | 2997399650 | 21700 | 21750 | 21750 | 21650 | 406 |
| 435 | 20231124 | 135300 | 2988593100 | 21750 | 21750 | 21800 | 21700 | 1117 |
| 436 | 20231124 | 135200 | 2964305050 | 21700 | 21650 | 21700 | 21650 | 428 |
| 437 | 20231124 | 135100 | 2955028700 | 21700 | 21750 | 21750 | 21650 | 546 |
| 438 | 20231124 | 135000 | 2943179700 | 21750 | 21800 | 21850 | 21750 | 1065 |
| 439 | 20231124 | 134900 | 2919984750 | 21800 | 21800 | 21800 | 21750 | 137 |
| 440 | 20231124 | 134800 | 2917002150 | 21750 | 21700 | 21800 | 21650 | 1319 |
| 441 | 20231124 | 134700 | 2888262850 | 21750 | 21650 | 21800 | 21550 | 1436 |
| 442 | 20231124 | 134600 | 2857097550 | 21650 | 21650 | 21700 | 21650 | 2076 |
| 443 | 20231124 | 134500 | 2812057400 | 21650 | 21600 | 21650 | 21600 | 478 |
| 444 | 20231124 | 134400 | 2801712600 | 21600 | 21600 | 21600 | 21600 | 664 |
| 445 | 20231124 | 134300 | 2787370200 | 21600 | 21600 | 21650 | 21600 | 82 |
| 446 | 20231124 | 134200 | 2785598950 | 21650 | 21600 | 21650 | 21600 | 1300 |
| 447 | 20231124 | 134100 | 2757456950 | 21600 | 21550 | 21600 | 21550 | 894 |
| 448 | 20231124 | 134000 | 2738161800 | 21550 | 21550 | 21550 | 21500 | 1092 |
| 449 | 20231124 | 133900 | 2714631500 | 21500 | 21500 | 21500 | 21500 | 427 |
| 450 | 20231124 | 133800 | 2705451000 | 21450 | 21500 | 21500 | 21450 | 65 |
| 451 | 20231124 | 133700 | 2704054100 | 21550 | 21550 | 21550 | 21500 | 548 |
| 452 | 20231124 | 133600 | 2692245300 | 21550 | 21550 | 21600 | 21550 | 853 |
| 453 | 20231124 | 133500 | 2673863100 | 21550 | 21500 | 21550 | 21500 | 672 |
| 454 | 20231124 | 133400 | 2659384700 | 21550 | 21550 | 21600 | 21500 | 1460 |
| 455 | 20231124 | 133300 | 2627933300 | 21500 | 21550 | 21550 | 21500 | 618 |
| 456 | 20231124 | 133200 | 2614617650 | 21500 | 21550 | 21600 | 21500 | 1166 |
| 457 | 20231124 | 133100 | 2589493500 | 21550 | 21550 | 21550 | 21500 | 158 |
| 458 | 20231124 | 133000 | 2586095450 | 21550 | 21450 | 21550 | 21450 | 912 |
| 459 | 20231124 | 132900 | 2566465600 | 21450 | 21450 | 21500 | 21450 | 1027 |
| 460 | 20231124 | 132800 | 2544388250 | 21450 | 21400 | 21500 | 21400 | 559 |
| 461 | 20231124 | 132700 | 2532400450 | 21400 | 21450 | 21450 | 21400 | 343 |
| 462 | 20231124 | 132600 | 2525043700 | 21450 | 21400 | 21450 | 21400 | 107 |
| 463 | 20231124 | 132500 | 2522752600 | 21400 | 21450 | 21500 | 21400 | 635 |
| 464 | 20231124 | 132400 | 2509117050 | 21450 | 21450 | 21450 | 21450 | 93 |
| 465 | 20231124 | 132300 | 2507122200 | 21400 | 21350 | 21450 | 21350 | 536 |
| 466 | 20231124 | 132200 | 2495638000 | 21350 | 21400 | 21400 | 21350 | 22 |
| 467 | 20231124 | 132100 | 2495167750 | 21400 | 21450 | 21450 | 21400 | 98 |
| 468 | 20231124 | 132000 | 2493065900 | 21350 | 21350 | 21350 | 21350 | 237 |
| 469 | 20231124 | 131900 | 2488005950 | 21350 | 21350 | 21350 | 21350 | 11 |
| 470 | 20231124 | 131800 | 2487771100 | 21350 | 21350 | 21450 | 21350 | 63 |
| 471 | 20231124 | 131700 | 2486425950 | 21350 | 21350 | 21450 | 21350 | 86 |
| 472 | 20231124 | 131600 | 2484589650 | 21400 | 21450 | 21450 | 21350 | 22 |
| 473 | 20231124 | 131500 | 2484119350 | 21350 | 21400 | 21400 | 21350 | 62 |
| 474 | 20231124 | 131400 | 2482793150 | 21350 | 21350 | 21450 | 21350 | 87 |
| 475 | 20231124 | 131300 | 2480934600 | 21350 | 21450 | 21450 | 21350 | 79 |
| 476 | 20231124 | 131200 | 2479241250 | 21350 | 21350 | 21450 | 21350 | 111 |
| 477 | 20231124 | 131100 | 2476871000 | 21350 | 21350 | 21350 | 21350 | 64 |
| 478 | 20231124 | 131000 | 2475504600 | 21450 | 21350 | 21450 | 21350 | 178 |
| 479 | 20231124 | 130900 | 2471687600 | 21450 | 21350 | 21450 | 21350 | 15 |
| 480 | 20231124 | 130800 | 2471367250 | 21450 | 21350 | 21450 | 21350 | 189 |
| 481 | 20231124 | 130700 | 2467319800 | 21350 | 21350 | 21400 | 21350 | 524 |
| 482 | 20231124 | 130600 | 2456132150 | 21400 | 21400 | 21400 | 21350 | 274 |
| 483 | 20231124 | 130500 | 2450269750 | 21400 | 21400 | 21400 | 21400 | 206 |
| 484 | 20231124 | 130400 | 2445861350 | 21400 | 21400 | 21400 | 21400 | 49 |
| 485 | 20231124 | 130300 | 2444812750 | 21450 | 21400 | 21450 | 21400 | 14 |
| 486 | 20231124 | 130200 | 2444513100 | 21400 | 21450 | 21450 | 21400 | 522 |
| 487 | 20231124 | 130100 | 2433317300 | 21400 | 21400 | 21450 | 21400 | 610 |
| 488 | 20231124 | 130000 | 2420258300 | 21500 | 21400 | 21500 | 21400 | 77 |
| 489 | 20231124 | 125900 | 2418604000 | 21400 | 21450 | 21450 | 21400 | 213 |
| 490 | 20231124 | 125800 | 2414043300 | 21450 | 21450 | 21450 | 21450 | 130 |
| 491 | 20231124 | 125700 | 2411254800 | 21500 | 21450 | 21500 | 21450 | 129 |
| 492 | 20231124 | 125600 | 2408481850 | 21450 | 21400 | 21450 | 21400 | 1138 |
| 493 | 20231124 | 125500 | 2384083700 | 21450 | 21450 | 21450 | 21450 | 1250 |
| 494 | 20231124 | 125400 | 2357271200 | 21500 | 21450 | 21500 | 21450 | 21 |
| 495 | 20231124 | 125300 | 2356820700 | 21500 | 21500 | 21500 | 21500 | 213 |
| 496 | 20231124 | 125200 | 2352241200 | 21500 | 21500 | 21500 | 21500 | 17 |
| 497 | 20231124 | 125100 | 2351875700 | 21500 | 21500 | 21500 | 21500 | 74 |
| 498 | 20231124 | 125000 | 2350284700 | 21500 | 21500 | 21500 | 21500 | 77 |
| 499 | 20231124 | 124900 | 2348629200 | 21550 | 21500 | 21550 | 21500 | 161 |
| 500 | 20231124 | 124800 | 2345167600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 501 | 20231124 | 124700 | 2345167600 | 21500 | 21500 | 21500 | 21500 | 51 |
| 502 | 20231124 | 124600 | 2344071100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 503 | 20231124 | 124500 | 2344071100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 504 | 20231124 | 124400 | 2344071100 | 21550 | 21500 | 21550 | 21450 | 351 |
| 505 | 20231124 | 124300 | 2336527050 | 21450 | 21450 | 21450 | 21450 | 226 |
| 506 | 20231124 | 124200 | 2331679350 | 21500 | 21500 | 21500 | 21500 | 35 |
| 507 | 20231124 | 124100 | 2330926850 | 21450 | 21500 | 21500 | 21450 | 92 |
| 508 | 20231124 | 124000 | 2328951250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 509 | 20231124 | 123900 | 2328951250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 510 | 20231124 | 123800 | 2328951250 | 21500 | 21500 | 21500 | 21500 | 32 |
| 511 | 20231124 | 123700 | 2328263250 | 21500 | 21500 | 21500 | 21500 | 24 |
| 512 | 20231124 | 123600 | 2327747250 | 21500 | 21500 | 21500 | 21500 | 12 |
| 513 | 20231124 | 123500 | 2327489250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 514 | 20231124 | 123400 | 2327489250 | 21550 | 21550 | 21550 | 21550 | 30 |
| 515 | 20231124 | 123300 | 2326842750 | 21550 | 21500 | 21550 | 21450 | 42 |
| 516 | 20231124 | 123200 | 2325939800 | 21500 | 21550 | 21550 | 21500 | 141 |
| 517 | 20231124 | 123100 | 2322901300 | 21500 | 21450 | 21500 | 21450 | 1773 |
| 518 | 20231124 | 123000 | 2284814650 | 21450 | 21450 | 21450 | 21450 | 55 |
| 519 | 20231124 | 122900 | 2283634900 | 21500 | 21500 | 21500 | 21500 | 186 |
| 520 | 20231124 | 122800 | 2279635900 | 21550 | 21550 | 21550 | 21550 | 237 |
| 521 | 20231124 | 122700 | 2274528550 | 21550 | 21600 | 21600 | 21550 | 11 |
| 522 | 20231124 | 122600 | 2274291450 | 21550 | 21600 | 21600 | 21550 | 340 |
| 523 | 20231124 | 122500 | 2266959550 | 21600 | 21600 | 21600 | 21600 | 19 |
| 524 | 20231124 | 122400 | 2266549150 | 21600 | 21600 | 21600 | 21600 | 614 |
| 525 | 20231124 | 122300 | 2253286750 | 21600 | 21600 | 21600 | 21600 | 240 |
| 526 | 20231124 | 122200 | 2248102750 | 21600 | 21550 | 21600 | 21550 | 579 |
| 527 | 20231124 | 122100 | 2235625250 | 21550 | 21600 | 21650 | 21550 | 918 |
| 528 | 20231124 | 122000 | 2215785000 | 21600 | 21650 | 21650 | 21600 | 176 |
| 529 | 20231124 | 121900 | 2211982400 | 21650 | 21600 | 21650 | 21600 | 257 |
| 530 | 20231124 | 121800 | 2206431100 | 21600 | 21600 | 21600 | 21600 | 218 |
| 531 | 20231124 | 121700 | 2201722300 | 21650 | 21650 | 21700 | 21650 | 266 |
| 532 | 20231124 | 121600 | 2195963100 | 21650 | 21550 | 21650 | 21550 | 2261 |
| 533 | 20231124 | 121500 | 2147066050 | 21550 | 21550 | 21550 | 21550 | 407 |
| 534 | 20231124 | 121400 | 2138295200 | 21550 | 21550 | 21550 | 21550 | 487 |
| 535 | 20231124 | 121300 | 2127800350 | 21550 | 21550 | 21550 | 21550 | 355 |
| 536 | 20231124 | 121200 | 2120150100 | 21550 | 21550 | 21550 | 21550 | 1472 |
| 537 | 20231124 | 121100 | 2088428500 | 21550 | 21550 | 21550 | 21550 | 1816 |
| 538 | 20231124 | 121000 | 2049293700 | 21550 | 21550 | 21550 | 21550 | 1621 |
| 539 | 20231124 | 120900 | 2014361150 | 21550 | 21550 | 21550 | 21550 | 205 |
| 540 | 20231124 | 120800 | 2009943400 | 21550 | 21550 | 21550 | 21550 | 100 |
| 541 | 20231124 | 120700 | 2007788400 | 21500 | 21550 | 21550 | 21500 | 283 |
| 542 | 20231124 | 120600 | 2001696950 | 21500 | 21450 | 21500 | 21450 | 128 |
| 543 | 20231124 | 120500 | 1998945650 | 21500 | 21500 | 21500 | 21500 | 5 |
| 544 | 20231124 | 120400 | 1998838150 | 21500 | 21500 | 21500 | 21500 | 66 |
| 545 | 20231124 | 120300 | 1997419150 | 21550 | 21450 | 21550 | 21400 | 49 |
| 546 | 20231124 | 120200 | 1996368100 | 21400 | 21500 | 21550 | 21350 | 391 |
| 547 | 20231124 | 120100 | 1987967350 | 21450 | 21500 | 21500 | 21400 | 2286 |
| 548 | 20231124 | 120000 | 1939010450 | 21500 | 21500 | 21500 | 21500 | 14 |
| 549 | 20231124 | 115900 | 1938709450 | 21450 | 21450 | 21450 | 21450 | 6 |
| 550 | 20231124 | 115800 | 1938580750 | 21450 | 21500 | 21500 | 21450 | 290 |
| 551 | 20231124 | 115700 | 1932356800 | 21550 | 21500 | 21550 | 21500 | 60 |
| 552 | 20231124 | 115600 | 1931064300 | 21500 | 21500 | 21550 | 21500 | 1660 |
| 553 | 20231124 | 115500 | 1895344000 | 21450 | 21450 | 21450 | 21450 | 421 |
| 554 | 20231124 | 115400 | 1886313550 | 21450 | 21450 | 21450 | 21450 | 117 |
| 555 | 20231124 | 115300 | 1883803900 | 21450 | 21400 | 21500 | 21400 | 1106 |
| 556 | 20231124 | 115200 | 1860079200 | 21400 | 21400 | 21400 | 21400 | 142 |
| 557 | 20231124 | 115100 | 1857040400 | 21400 | 21400 | 21400 | 21400 | 336 |
| 558 | 20231124 | 115000 | 1849850000 | 21350 | 21350 | 21350 | 21350 | 138 |
| 559 | 20231124 | 114900 | 1846903700 | 21350 | 21350 | 21350 | 21350 | 68 |
| 560 | 20231124 | 114800 | 1845451900 | 21350 | 21350 | 21350 | 21350 | 203 |
| 561 | 20231124 | 114700 | 1841117850 | 21400 | 21450 | 21450 | 21350 | 240 |
| 562 | 20231124 | 114600 | 1835982850 | 21400 | 21450 | 21450 | 21400 | 104 |
| 563 | 20231124 | 114500 | 1833753650 | 21500 | 21300 | 21500 | 21300 | 2273 |
| 564 | 20231124 | 114400 | 1784972650 | 21350 | 21350 | 21350 | 21350 | 16 |
| 565 | 20231124 | 114300 | 1784631050 | 21350 | 21350 | 21350 | 21350 | 254 |
| 566 | 20231124 | 114200 | 1779208150 | 21300 | 21300 | 21300 | 21250 | 568 |
| 567 | 20231124 | 114100 | 1767111800 | 21300 | 21250 | 21300 | 21250 | 127 |
| 568 | 20231124 | 114000 | 1764406750 | 21250 | 21200 | 21250 | 21200 | 739 |
| 569 | 20231124 | 113900 | 1748708850 | 21250 | 21200 | 21250 | 21200 | 130 |
| 570 | 20231124 | 113800 | 1745952550 | 21250 | 21250 | 21250 | 21200 | 576 |
| 571 | 20231124 | 113700 | 1733712600 | 21250 | 21300 | 21300 | 21250 | 1202 |
| 572 | 20231124 | 113600 | 1708161150 | 21300 | 21200 | 21300 | 21200 | 583 |
| 573 | 20231124 | 113500 | 1695768450 | 21150 | 21150 | 21250 | 21150 | 131 |
| 574 | 20231124 | 113400 | 1692994250 | 21200 | 21000 | 21200 | 21000 | 1480 |
| 575 | 20231124 | 113300 | 1661829200 | 21000 | 21100 | 21100 | 21000 | 725 |
| 576 | 20231124 | 113200 | 1646572450 | 21100 | 21150 | 21150 | 21100 | 1247 |
| 577 | 20231124 | 113100 | 1620253950 | 21100 | 21200 | 21200 | 21100 | 78 |
| 578 | 20231124 | 113000 | 1618602900 | 21200 | 21200 | 21200 | 21150 | 1660 |
| 579 | 20231124 | 112900 | 1583432600 | 21200 | 21200 | 21250 | 21200 | 219 |
| 580 | 20231124 | 112800 | 1578789750 | 21250 | 21300 | 21300 | 21250 | 1304 |
| 581 | 20231124 | 112700 | 1551073350 | 21300 | 21300 | 21350 | 21250 | 536 |
| 582 | 20231124 | 112600 | 1539655350 | 21250 | 21250 | 21250 | 21200 | 549 |
| 583 | 20231124 | 112500 | 1527993450 | 21200 | 21250 | 21250 | 21200 | 130 |
| 584 | 20231124 | 112400 | 1525234200 | 21200 | 21350 | 21350 | 21200 | 935 |
| 585 | 20231124 | 112300 | 1505379550 | 21450 | 21250 | 21450 | 21200 | 1687 |
| 586 | 20231124 | 112200 | 1469439050 | 21200 | 21250 | 21300 | 21200 | 1571 |
| 587 | 20231124 | 112100 | 1436006350 | 21250 | 21200 | 21250 | 21200 | 290 |
| 588 | 20231124 | 112000 | 1429855850 | 21200 | 21200 | 21250 | 21150 | 1229 |
| 589 | 20231124 | 111900 | 1403804700 | 21250 | 21250 | 21300 | 21200 | 1437 |
| 590 | 20231124 | 111800 | 1373279250 | 21250 | 21450 | 21500 | 21250 | 881 |
| 591 | 20231124 | 111700 | 1354452150 | 21500 | 21250 | 21500 | 21150 | 3473 |
| 592 | 20231124 | 111600 | 1280652300 | 21200 | 21450 | 21500 | 21200 | 3128 |
| 593 | 20231124 | 111500 | 1214042450 | 21400 | 21400 | 21550 | 21350 | 3425 |
| 594 | 20231124 | 111400 | 1140694800 | 21450 | 21800 | 21950 | 21400 | 9613 |
| 595 | 20231124 | 111300 | 932574950 | 21900 | 20950 | 21950 | 20950 | 23203 |
| 596 | 20231124 | 111200 | 431843350 | 20950 | 20950 | 20950 | 20950 | 4 |
| 597 | 20231124 | 111100 | 431759550 | 20950 | 20950 | 20950 | 20950 | 0 |
| 598 | 20231124 | 111000 | 431759550 | 20950 | 20900 | 20950 | 20900 | 151 |
| 599 | 20231124 | 110900 | 428603600 | 20950 | 20950 | 20950 | 20950 | 95 |
| 600 | 20231124 | 110800 | 426613350 | 20950 | 20950 | 20950 | 20950 | 80 |
| 601 | 20231124 | 110700 | 424937350 | 21050 | 21050 | 21050 | 21050 | 1 |
| 602 | 20231124 | 110600 | 424916300 | 21000 | 21000 | 21000 | 21000 | 48 |
| 603 | 20231124 | 110500 | 423908300 | 21100 | 21000 | 21100 | 21000 | 19 |
| 604 | 20231124 | 110400 | 423509200 | 21100 | 21100 | 21100 | 21100 | 2 |
| 605 | 20231124 | 110300 | 423467000 | 21000 | 21000 | 21000 | 21000 | 9 |
| 606 | 20231124 | 110200 | 423278000 | 21000 | 21100 | 21100 | 21000 | 2 |
| 607 | 20231124 | 110100 | 423235900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 608 | 20231124 | 110000 | 423235900 | 21000 | 21050 | 21050 | 21000 | 75 |
| 609 | 20231124 | 105900 | 421657200 | 21050 | 21050 | 21050 | 21050 | 1000 |
| 610 | 20231124 | 105800 | 400607200 | 21100 | 21100 | 21100 | 21100 | 137 |
| 611 | 20231124 | 105700 | 397716500 | 21100 | 21100 | 21100 | 21100 | 26 |
| 612 | 20231124 | 105600 | 397167900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 613 | 20231124 | 105500 | 397167900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 614 | 20231124 | 105400 | 397167900 | 21200 | 21200 | 21200 | 21200 | 1 |
| 615 | 20231124 | 105300 | 397146700 | 21100 | 21100 | 21100 | 21100 | 60 |
| 616 | 20231124 | 105200 | 395880700 | 21100 | 21100 | 21100 | 21100 | 50 |
| 617 | 20231124 | 105100 | 394825700 | 21200 | 21100 | 21200 | 21100 | 20 |
| 618 | 20231124 | 105000 | 394403600 | 21200 | 21150 | 21200 | 21150 | 3 |
| 619 | 20231124 | 104900 | 394340100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 620 | 20231124 | 104800 | 394340100 | 21200 | 21200 | 21200 | 21200 | 4 |
| 621 | 20231124 | 104700 | 394255300 | 21150 | 21150 | 21150 | 21150 | 40 |
| 622 | 20231124 | 104600 | 393409300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 623 | 20231124 | 104500 | 393409300 | 21200 | 21200 | 21200 | 21200 | 1 |
| 624 | 20231124 | 104400 | 393388100 | 21200 | 21200 | 21200 | 21200 | 2 |
| 625 | 20231124 | 104300 | 393345700 | 21200 | 21200 | 21200 | 21200 | 2 |
| 626 | 20231124 | 104200 | 393303300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 627 | 20231124 | 104100 | 393303300 | 21200 | 21200 | 21200 | 21200 | 51 |
| 628 | 20231124 | 104000 | 392222100 | 21200 | 21200 | 21200 | 21150 | 298 |
| 629 | 20231124 | 103900 | 385911400 | 21200 | 21150 | 21200 | 21150 | 7 |
| 630 | 20231124 | 103800 | 385763050 | 21200 | 21150 | 21200 | 21150 | 92 |
| 631 | 20231124 | 103700 | 383814150 | 21150 | 21100 | 21150 | 21100 | 1013 |
| 632 | 20231124 | 103600 | 362405100 | 21100 | 21000 | 21100 | 21000 | 101 |
| 633 | 20231124 | 103500 | 360284000 | 21000 | 21000 | 21000 | 21000 | 100 |
| 634 | 20231124 | 103400 | 358184000 | 21100 | 21100 | 21100 | 21100 | 1 |
| 635 | 20231124 | 103300 | 358162900 | 21050 | 21050 | 21050 | 21050 | 1 |
| 636 | 20231124 | 103200 | 358141850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 637 | 20231124 | 103100 | 358141850 | 21050 | 21100 | 21100 | 21050 | 6 |
| 638 | 20231124 | 103000 | 358015300 | 21100 | 21000 | 21100 | 21000 | 12 |
| 639 | 20231124 | 102900 | 357763000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 640 | 20231124 | 102800 | 357763000 | 21100 | 21100 | 21100 | 21100 | 356 |
| 641 | 20231124 | 102700 | 350251400 | 21100 | 21050 | 21100 | 21050 | 7 |
| 642 | 20231124 | 102600 | 350103750 | 21100 | 21050 | 21100 | 21000 | 155 |
| 643 | 20231124 | 102500 | 346844750 | 21000 | 21000 | 21000 | 21000 | 577 |
| 644 | 20231124 | 102400 | 334727750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 645 | 20231124 | 102300 | 334727750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 646 | 20231124 | 102200 | 334727750 | 21000 | 21000 | 21000 | 21000 | 50 |
| 647 | 20231124 | 102100 | 333677750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 648 | 20231124 | 102000 | 333677750 | 21000 | 21000 | 21000 | 21000 | 48 |
| 649 | 20231124 | 101900 | 332669750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 650 | 20231124 | 101800 | 332669750 | 21000 | 21000 | 21000 | 21000 | 1 |
| 651 | 20231124 | 101700 | 332648750 | 20850 | 20850 | 20850 | 20850 | 5 |
| 652 | 20231124 | 101600 | 332544500 | 20950 | 20950 | 20950 | 20950 | 178 |
| 653 | 20231124 | 101500 | 328815400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 654 | 20231124 | 101400 | 328815400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 655 | 20231124 | 101300 | 328815400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 656 | 20231124 | 101200 | 328815400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 657 | 20231124 | 101100 | 328815400 | 20950 | 20950 | 20950 | 20950 | 3 |
| 658 | 20231124 | 101000 | 328752550 | 20950 | 20850 | 20950 | 20850 | 152 |
| 659 | 20231124 | 100900 | 325583250 | 20800 | 20800 | 20800 | 20800 | 100 |
| 660 | 20231124 | 100800 | 323503250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 661 | 20231124 | 100700 | 323503250 | 20850 | 20850 | 20850 | 20850 | 2 |
| 662 | 20231124 | 100600 | 323461550 | 20800 | 20850 | 20850 | 20800 | 126 |
| 663 | 20231124 | 100500 | 320840700 | 20800 | 20850 | 20850 | 20800 | 102 |
| 664 | 20231124 | 100400 | 318714250 | 20850 | 20900 | 20900 | 20850 | 12 |
| 665 | 20231124 | 100300 | 318463950 | 20900 | 20900 | 20900 | 20900 | 15 |
| 666 | 20231124 | 100200 | 318150450 | 20950 | 20950 | 20950 | 20950 | 0 |
| 667 | 20231124 | 100100 | 318150450 | 20950 | 20950 | 20950 | 20950 | 0 |
| 668 | 20231124 | 100000 | 318150450 | 20950 | 20950 | 20950 | 20950 | 1 |
| 669 | 20231124 | 095900 | 318129500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 670 | 20231124 | 095800 | 318108550 | 20950 | 20900 | 20950 | 20900 | 92 |
| 671 | 20231124 | 095700 | 316185700 | 20900 | 20900 | 20900 | 20900 | 10 |
| 672 | 20231124 | 095600 | 315976700 | 20950 | 20950 | 20950 | 20950 | 1 |
| 673 | 20231124 | 095500 | 315955750 | 20950 | 20950 | 20950 | 20950 | 0 |
| 674 | 20231124 | 095400 | 315955750 | 20950 | 20950 | 20950 | 20950 | 0 |
| 675 | 20231124 | 095300 | 315955750 | 20950 | 20950 | 20950 | 20950 | 0 |
| 676 | 20231124 | 095200 | 315955750 | 20950 | 20950 | 20950 | 20950 | 49 |
| 677 | 20231124 | 095100 | 314929200 | 20900 | 21000 | 21000 | 20900 | 45 |
| 678 | 20231124 | 095000 | 313987900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 679 | 20231124 | 094900 | 313987900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 680 | 20231124 | 094800 | 313987900 | 21000 | 21000 | 21000 | 21000 | 2 |
| 681 | 20231124 | 094700 | 313945900 | 21000 | 21000 | 21000 | 21000 | 1 |
| 682 | 20231124 | 094600 | 313924900 | 20900 | 20950 | 20950 | 20900 | 55 |
| 683 | 20231124 | 094500 | 312772700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 684 | 20231124 | 094400 | 312772700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 685 | 20231124 | 094300 | 312772700 | 21000 | 21000 | 21000 | 21000 | 2 |
| 686 | 20231124 | 094200 | 312730700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 687 | 20231124 | 094100 | 312730700 | 21000 | 21000 | 21000 | 21000 | 190 |
| 688 | 20231124 | 094000 | 308740700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 689 | 20231124 | 093900 | 308740700 | 21000 | 21000 | 21000 | 21000 | 426 |
| 690 | 20231124 | 093800 | 299794700 | 21000 | 21000 | 21000 | 21000 | 4 |
| 691 | 20231124 | 093700 | 299710700 | 21000 | 21000 | 21000 | 21000 | 224 |
| 692 | 20231124 | 093600 | 295006700 | 21000 | 21100 | 21100 | 21000 | 1937 |
| 693 | 20231124 | 093500 | 254222050 | 21100 | 21100 | 21100 | 21100 | 83 |
| 694 | 20231124 | 093400 | 252470750 | 21150 | 21150 | 21150 | 21150 | 268 |
| 695 | 20231124 | 093300 | 246802550 | 21150 | 21100 | 21150 | 21050 | 176 |
| 696 | 20231124 | 093200 | 243091150 | 21050 | 21100 | 21100 | 21050 | 16 |
| 697 | 20231124 | 093100 | 242754000 | 21050 | 21050 | 21050 | 21050 | 5 |
| 698 | 20231124 | 093000 | 242648750 | 21100 | 21100 | 21100 | 21100 | 101 |
| 699 | 20231124 | 092900 | 240517650 | 21150 | 20950 | 21150 | 20950 | 741 |
| 700 | 20231124 | 092800 | 224924150 | 20950 | 20950 | 20950 | 20850 | 299 |
| 701 | 20231124 | 092700 | 218675150 | 20900 | 20850 | 20900 | 20850 | 952 |
| 702 | 20231124 | 092600 | 198786250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 703 | 20231124 | 092500 | 198765400 | 20800 | 20800 | 20800 | 20800 | 1 |
| 704 | 20231124 | 092400 | 198744600 | 20850 | 20850 | 20850 | 20800 | 431 |
| 705 | 20231124 | 092300 | 189758750 | 20850 | 20850 | 20900 | 20850 | 164 |
| 706 | 20231124 | 092200 | 186339300 | 20850 | 20850 | 20900 | 20850 | 113 |
| 707 | 20231124 | 092100 | 183982500 | 20900 | 20900 | 20900 | 20900 | 241 |
| 708 | 20231124 | 092000 | 178945600 | 20950 | 20950 | 20950 | 20950 | 6 |
| 709 | 20231124 | 091900 | 178819900 | 20900 | 20900 | 20900 | 20900 | 269 |
| 710 | 20231124 | 091800 | 173197800 | 20950 | 21000 | 21000 | 20950 | 7 |
| 711 | 20231124 | 091700 | 173050850 | 20950 | 20950 | 20950 | 20950 | 2 |
| 712 | 20231124 | 091600 | 173008950 | 20950 | 20950 | 20950 | 20900 | 465 |
| 713 | 20231124 | 091500 | 163267300 | 20950 | 20850 | 20950 | 20850 | 1175 |
| 714 | 20231124 | 091400 | 138732950 | 20850 | 20800 | 20850 | 20750 | 52 |
| 715 | 20231124 | 091300 | 137651350 | 20800 | 20800 | 20800 | 20800 | 1 |
| 716 | 20231124 | 091200 | 137630550 | 20800 | 20700 | 20800 | 20700 | 107 |
| 717 | 20231124 | 091100 | 135410550 | 20700 | 20700 | 20700 | 20700 | 0 |
| 718 | 20231124 | 091000 | 135410550 | 20700 | 20550 | 20700 | 20550 | 59 |
| 719 | 20231124 | 090900 | 134197800 | 20550 | 20700 | 20700 | 20400 | 1356 |
| 720 | 20231124 | 090800 | 106360200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 721 | 20231124 | 090700 | 106360200 | 20800 | 20750 | 20800 | 20750 | 200 |
| 722 | 20231124 | 090600 | 102208450 | 20800 | 20800 | 20850 | 20800 | 117 |
| 723 | 20231124 | 090500 | 99774550 | 20800 | 20800 | 20800 | 20800 | 6 |
| 724 | 20231124 | 090400 | 99649750 | 20800 | 20750 | 20800 | 20750 | 239 |
| 725 | 20231124 | 090300 | 94681050 | 20700 | 20800 | 20800 | 20700 | 14 |
| 726 | 20231124 | 090200 | 94390450 | 20600 | 20750 | 20800 | 20250 | 3960 |
| 727 | 20231124 | 090100 | 13567750 | 20700 | 20750 | 20750 | 20700 | 500 |
| 728 | 20231124 | 090000 | 3216250 | 20750 | 20750 | 20750 | 20750 | 155 |