38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 204400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 3 | 20231121 | 204300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20231121 | 204200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20231121 | 204100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20231121 | 204000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20231121 | 203900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20231121 | 203800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20231121 | 203700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20231121 | 203600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20231121 | 203500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20231121 | 203400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20231121 | 203300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20231121 | 203200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20231121 | 203100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20231121 | 203000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20231121 | 202900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20231121 | 202800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20231121 | 202700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20231121 | 202600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20231121 | 202500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20231121 | 202400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20231121 | 202300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20231121 | 202200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20231121 | 202100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20231121 | 202000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20231121 | 201900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20231121 | 201800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20231121 | 201700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20231121 | 201600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20231121 | 201500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20231121 | 201400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 33 | 20231121 | 201300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20231121 | 201200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20231121 | 201100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20231121 | 201000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20231121 | 200900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20231121 | 200800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20231121 | 200700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20231121 | 200600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20231121 | 200500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20231121 | 200400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20231121 | 200300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20231121 | 200200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20231121 | 200100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20231121 | 200000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20231121 | 195900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20231121 | 195800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20231121 | 195700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20231121 | 195600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20231121 | 195500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20231121 | 195400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20231121 | 195300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20231121 | 195200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20231121 | 195100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20231121 | 195000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20231121 | 194900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20231121 | 194800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20231121 | 194700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20231121 | 194600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20231121 | 194500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20231121 | 194400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 63 | 20231121 | 194300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20231121 | 194200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20231121 | 194100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20231121 | 194000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20231121 | 193900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20231121 | 193800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20231121 | 193700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20231121 | 193600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20231121 | 193500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20231121 | 193400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20231121 | 193300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20231121 | 193200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20231121 | 193100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20231121 | 193000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20231121 | 192900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20231121 | 192800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20231121 | 192700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20231121 | 192600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20231121 | 192500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20231121 | 192400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20231121 | 192300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20231121 | 192200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20231121 | 192100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20231121 | 192000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20231121 | 191900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20231121 | 191800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20231121 | 191700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20231121 | 191600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20231121 | 191500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20231121 | 191400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 93 | 20231121 | 191300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20231121 | 191200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20231121 | 191100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20231121 | 191000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20231121 | 190900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20231121 | 190800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20231121 | 190700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20231121 | 190600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20231121 | 190500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20231121 | 190400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20231121 | 190300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20231121 | 190200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20231121 | 190100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20231121 | 190000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20231121 | 185900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20231121 | 185800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20231121 | 185700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20231121 | 185600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20231121 | 185500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20231121 | 185400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20231121 | 185300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20231121 | 185200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20231121 | 185100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20231121 | 185000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20231121 | 184900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20231121 | 184800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20231121 | 184700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20231121 | 184600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20231121 | 184500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20231121 | 184400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 123 | 20231121 | 184300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20231121 | 184200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20231121 | 184100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20231121 | 184000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20231121 | 183900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20231121 | 183800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20231121 | 183700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20231121 | 183600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20231121 | 183500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20231121 | 183400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20231121 | 183300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20231121 | 183200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20231121 | 183100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20231121 | 183000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20231121 | 182900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20231121 | 182800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20231121 | 182700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20231121 | 182600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20231121 | 182500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20231121 | 182400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20231121 | 182300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20231121 | 182200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20231121 | 182100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20231121 | 182000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20231121 | 181900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20231121 | 181800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20231121 | 181700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20231121 | 181600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20231121 | 181500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20231121 | 181400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 153 | 20231121 | 181300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20231121 | 181200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20231121 | 181100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20231121 | 181000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20231121 | 180900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20231121 | 180800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20231121 | 180700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20231121 | 180600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20231121 | 180500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20231121 | 180400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20231121 | 180300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20231121 | 180200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20231121 | 180100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20231121 | 180000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20231121 | 175900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20231121 | 175800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20231121 | 175700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20231121 | 175600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20231121 | 175500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20231121 | 175400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20231121 | 175300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20231121 | 175200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20231121 | 175100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20231121 | 175000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20231121 | 174900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20231121 | 174800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20231121 | 174700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20231121 | 174600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20231121 | 174500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20231121 | 174400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 183 | 20231121 | 174300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20231121 | 174200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20231121 | 174100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20231121 | 174000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20231121 | 173900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20231121 | 173800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20231121 | 173700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20231121 | 173600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20231121 | 173500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20231121 | 173400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20231121 | 173300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20231121 | 173200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20231121 | 173100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20231121 | 173000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20231121 | 172900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20231121 | 172800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20231121 | 172700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20231121 | 172600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20231121 | 172500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20231121 | 172400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20231121 | 172300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20231121 | 172200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20231121 | 172100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20231121 | 172000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20231121 | 171900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20231121 | 171800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20231121 | 171700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20231121 | 171600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20231121 | 171500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20231121 | 171400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 213 | 20231121 | 171300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20231121 | 171200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20231121 | 171100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20231121 | 171000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20231121 | 170900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20231121 | 170800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20231121 | 170700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20231121 | 170600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20231121 | 170500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20231121 | 170400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20231121 | 170300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20231121 | 170200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20231121 | 170100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20231121 | 170000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20231121 | 165900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20231121 | 165800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20231121 | 165700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20231121 | 165600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20231121 | 165500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20231121 | 165400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20231121 | 165300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20231121 | 165200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20231121 | 165100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20231121 | 165000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20231121 | 164900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20231121 | 164800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20231121 | 164700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20231121 | 164600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20231121 | 164500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20231121 | 164400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 243 | 20231121 | 164300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20231121 | 164200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20231121 | 164100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 246 | 20231121 | 164000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 247 | 20231121 | 163900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 248 | 20231121 | 163800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 249 | 20231121 | 163700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 250 | 20231121 | 163600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 251 | 20231121 | 163500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 252 | 20231121 | 163400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 253 | 20231121 | 163300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 254 | 20231121 | 163200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 255 | 20231121 | 163100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 256 | 20231121 | 163000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 257 | 20231121 | 162900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 258 | 20231121 | 162800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 259 | 20231121 | 162700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 260 | 20231121 | 162600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 261 | 20231121 | 162500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 262 | 20231121 | 162400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 263 | 20231121 | 162300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 264 | 20231121 | 162200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 265 | 20231121 | 162100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 266 | 20231121 | 162000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 267 | 20231121 | 161900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20231121 | 161800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 269 | 20231121 | 161700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20231121 | 161600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 271 | 20231121 | 161500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20231121 | 161400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 273 | 20231121 | 161300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20231121 | 161200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20231121 | 161100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20231121 | 161000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20231121 | 160900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20231121 | 160800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20231121 | 160700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 280 | 20231121 | 160600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 281 | 20231121 | 160500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 282 | 20231121 | 160400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 283 | 20231121 | 160300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20231121 | 160200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20231121 | 160100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20231121 | 160000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20231121 | 155900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 288 | 20231121 | 155800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 289 | 20231121 | 155700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 290 | 20231121 | 155600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20231121 | 155500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 292 | 20231121 | 155400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20231121 | 155300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 294 | 20231121 | 155200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 295 | 20231121 | 155100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 296 | 20231121 | 155000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 297 | 20231121 | 154900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 298 | 20231121 | 154800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 299 | 20231121 | 154700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 300 | 20231121 | 154600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 301 | 20231121 | 154500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 302 | 20231121 | 154400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 303 | 20231121 | 154300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 304 | 20231121 | 154200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 305 | 20231121 | 154100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 306 | 20231121 | 154000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 307 | 20231121 | 153900 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 308 | 20231121 | 153800 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 309 | 20231121 | 153700 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 310 | 20231121 | 153600 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 311 | 20231121 | 153500 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 312 | 20231121 | 153400 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 313 | 20231121 | 153300 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 314 | 20231121 | 153200 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 315 | 20231121 | 153100 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 316 | 20231121 | 153000 | 7148772350 | 24100 | 24100 | 24100 | 24100 | 4180 |
| 317 | 20231121 | 152900 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 318 | 20231121 | 152800 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 319 | 20231121 | 152700 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 320 | 20231121 | 152600 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 321 | 20231121 | 152500 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 322 | 20231121 | 152400 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 323 | 20231121 | 152300 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 324 | 20231121 | 152200 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 325 | 20231121 | 152100 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 326 | 20231121 | 152000 | 7048034350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 327 | 20231121 | 151900 | 7048034350 | 24150 | 24150 | 24150 | 24100 | 974 |
| 328 | 20231121 | 151800 | 7024519100 | 24150 | 24100 | 24150 | 24100 | 1159 |
| 329 | 20231121 | 151700 | 6996586200 | 24100 | 24100 | 24100 | 24050 | 504 |
| 330 | 20231121 | 151600 | 6984440200 | 24050 | 24050 | 24050 | 24000 | 643 |
| 331 | 20231121 | 151500 | 6968976300 | 24050 | 24050 | 24050 | 24000 | 250 |
| 332 | 20231121 | 151400 | 6962966300 | 24000 | 24050 | 24100 | 24000 | 1445 |
| 333 | 20231121 | 151300 | 6928278750 | 24050 | 24050 | 24100 | 24000 | 727 |
| 334 | 20231121 | 151200 | 6910792550 | 24050 | 24050 | 24050 | 24050 | 715 |
| 335 | 20231121 | 151100 | 6893596800 | 24050 | 24050 | 24100 | 24000 | 631 |
| 336 | 20231121 | 151000 | 6878430950 | 24100 | 24100 | 24100 | 24000 | 141 |
| 337 | 20231121 | 150900 | 6875033050 | 24100 | 24050 | 24100 | 24000 | 1550 |
| 338 | 20231121 | 150800 | 6837795500 | 24100 | 24100 | 24100 | 24050 | 75 |
| 339 | 20231121 | 150700 | 6835990450 | 24100 | 24000 | 24100 | 24000 | 241 |
| 340 | 20231121 | 150600 | 6830196900 | 24100 | 24050 | 24100 | 24000 | 1867 |
| 341 | 20231121 | 150500 | 6785368850 | 24050 | 24050 | 24050 | 24000 | 499 |
| 342 | 20231121 | 150400 | 6773377250 | 24050 | 24050 | 24050 | 24000 | 41 |
| 343 | 20231121 | 150300 | 6772391300 | 24050 | 24050 | 24050 | 24000 | 124 |
| 344 | 20231121 | 150200 | 6769410350 | 24050 | 24100 | 24100 | 24050 | 1295 |
| 345 | 20231121 | 150100 | 6738255750 | 24100 | 24050 | 24100 | 24050 | 548 |
| 346 | 20231121 | 150000 | 6725069350 | 24050 | 24000 | 24050 | 24000 | 128 |
| 347 | 20231121 | 145900 | 6721994800 | 24050 | 24050 | 24050 | 24000 | 74 |
| 348 | 20231121 | 145800 | 6720216050 | 24050 | 24050 | 24050 | 24000 | 237 |
| 349 | 20231121 | 145700 | 6714517000 | 24050 | 24000 | 24050 | 24000 | 274 |
| 350 | 20231121 | 145600 | 6707929750 | 24050 | 24100 | 24100 | 24000 | 1289 |
| 351 | 20231121 | 145500 | 6676948400 | 24100 | 24050 | 24100 | 24050 | 436 |
| 352 | 20231121 | 145400 | 6666451150 | 24050 | 24000 | 24050 | 24000 | 1204 |
| 353 | 20231121 | 145300 | 6637532300 | 24050 | 24050 | 24050 | 24000 | 573 |
| 354 | 20231121 | 145200 | 6623753950 | 24050 | 24050 | 24050 | 24000 | 365 |
| 355 | 20231121 | 145100 | 6614977500 | 24000 | 24100 | 24100 | 24000 | 639 |
| 356 | 20231121 | 145000 | 6599591950 | 24100 | 24100 | 24100 | 24050 | 750 |
| 357 | 20231121 | 144900 | 6581542950 | 24050 | 24100 | 24100 | 24050 | 1125 |
| 358 | 20231121 | 144800 | 6554438100 | 24100 | 24100 | 24100 | 24000 | 90 |
| 359 | 20231121 | 144700 | 6552274750 | 24100 | 24050 | 24100 | 24050 | 192 |
| 360 | 20231121 | 144600 | 6547649750 | 24050 | 24050 | 24050 | 24000 | 445 |
| 361 | 20231121 | 144500 | 6536949400 | 24050 | 24000 | 24050 | 24000 | 466 |
| 362 | 20231121 | 144400 | 6525743150 | 24000 | 24050 | 24050 | 24000 | 104 |
| 363 | 20231121 | 144300 | 6523246800 | 24050 | 24050 | 24050 | 24050 | 1028 |
| 364 | 20231121 | 144200 | 6498523400 | 24100 | 24050 | 24100 | 24000 | 181 |
| 365 | 20231121 | 144100 | 6494169650 | 24050 | 24050 | 24050 | 24000 | 445 |
| 366 | 20231121 | 144000 | 6483468200 | 24050 | 24050 | 24050 | 24000 | 644 |
| 367 | 20231121 | 143900 | 6467980850 | 24000 | 24050 | 24050 | 24000 | 113 |
| 368 | 20231121 | 143800 | 6465264950 | 24050 | 24000 | 24050 | 24000 | 86 |
| 369 | 20231121 | 143700 | 6463196750 | 24000 | 24100 | 24100 | 24000 | 801 |
| 370 | 20231121 | 143600 | 6443960250 | 24100 | 24000 | 24100 | 24000 | 710 |
| 371 | 20231121 | 143500 | 6426878750 | 24000 | 24000 | 24050 | 24000 | 163 |
| 372 | 20231121 | 143400 | 6422961250 | 24000 | 23950 | 24000 | 23950 | 281 |
| 373 | 20231121 | 143300 | 6416218850 | 23950 | 24000 | 24000 | 23950 | 979 |
| 374 | 20231121 | 143200 | 6392725550 | 24000 | 23950 | 24000 | 23950 | 172 |
| 375 | 20231121 | 143100 | 6388598500 | 24000 | 24050 | 24050 | 23950 | 1112 |
| 376 | 20231121 | 143000 | 6361936150 | 24050 | 24000 | 24050 | 24000 | 103 |
| 377 | 20231121 | 142900 | 6359461800 | 24000 | 24000 | 24000 | 23950 | 1189 |
| 378 | 20231121 | 142800 | 6330926550 | 24000 | 24050 | 24050 | 24000 | 1689 |
| 379 | 20231121 | 142700 | 6290381200 | 24050 | 24050 | 24050 | 24000 | 178 |
| 380 | 20231121 | 142600 | 6286101150 | 24050 | 24050 | 24050 | 24000 | 283 |
| 381 | 20231121 | 142500 | 6279304050 | 24050 | 24050 | 24050 | 24000 | 168 |
| 382 | 20231121 | 142400 | 6275264900 | 24050 | 24050 | 24100 | 24000 | 315 |
| 383 | 20231121 | 142300 | 6267689650 | 24050 | 24050 | 24050 | 24050 | 257 |
| 384 | 20231121 | 142200 | 6261508800 | 24050 | 24000 | 24050 | 24000 | 124 |
| 385 | 20231121 | 142100 | 6258528350 | 24050 | 24000 | 24050 | 24000 | 251 |
| 386 | 20231121 | 142000 | 6252495400 | 24000 | 24000 | 24000 | 23950 | 125 |
| 387 | 20231121 | 141900 | 6249496300 | 24000 | 23950 | 24000 | 23950 | 208 |
| 388 | 20231121 | 141800 | 6244511900 | 23950 | 23900 | 23950 | 23900 | 1434 |
| 389 | 20231121 | 141700 | 6210236850 | 23950 | 23850 | 23950 | 23850 | 469 |
| 390 | 20231121 | 141600 | 6199023350 | 23900 | 23850 | 23900 | 23850 | 268 |
| 391 | 20231121 | 141500 | 6192622200 | 23850 | 23850 | 23900 | 23850 | 147 |
| 392 | 20231121 | 141400 | 6189111600 | 23900 | 23900 | 23900 | 23850 | 142 |
| 393 | 20231121 | 141300 | 6185718550 | 23900 | 23900 | 23900 | 23850 | 407 |
| 394 | 20231121 | 141200 | 6176003650 | 23900 | 23900 | 23950 | 23900 | 577 |
| 395 | 20231121 | 141100 | 6162212400 | 23900 | 23950 | 23950 | 23900 | 474 |
| 396 | 20231121 | 141000 | 6150861250 | 23950 | 23950 | 23950 | 23900 | 1066 |
| 397 | 20231121 | 140900 | 6125345500 | 23950 | 23950 | 24000 | 23950 | 471 |
| 398 | 20231121 | 140800 | 6114063650 | 24000 | 23900 | 24000 | 23900 | 785 |
| 399 | 20231121 | 140700 | 6095268200 | 23950 | 23850 | 23950 | 23850 | 198 |
| 400 | 20231121 | 140600 | 6090534000 | 23900 | 23900 | 23900 | 23850 | 999 |
| 401 | 20231121 | 140500 | 6066662150 | 23900 | 23850 | 23950 | 23850 | 676 |
| 402 | 20231121 | 140400 | 6050499550 | 23900 | 23900 | 23900 | 23850 | 784 |
| 403 | 20231121 | 140300 | 6031763700 | 23900 | 23900 | 23900 | 23850 | 110 |
| 404 | 20231121 | 140200 | 6029135700 | 23900 | 23850 | 23900 | 23850 | 1535 |
| 405 | 20231121 | 140100 | 5992521000 | 23900 | 23850 | 23900 | 23850 | 149 |
| 406 | 20231121 | 140000 | 5988962000 | 23900 | 23850 | 23900 | 23850 | 609 |
| 407 | 20231121 | 135900 | 5974434500 | 23900 | 23900 | 23950 | 23900 | 1129 |
| 408 | 20231121 | 135800 | 5947449100 | 23950 | 23900 | 23950 | 23900 | 497 |
| 409 | 20231121 | 135700 | 5935567850 | 23950 | 23900 | 23950 | 23900 | 162 |
| 410 | 20231121 | 135600 | 5931689550 | 23900 | 23950 | 23950 | 23900 | 174 |
| 411 | 20231121 | 135500 | 5927528950 | 23900 | 23950 | 23950 | 23900 | 141 |
| 412 | 20231121 | 135400 | 5924152800 | 23950 | 23900 | 23950 | 23900 | 302 |
| 413 | 20231121 | 135300 | 5916931250 | 23900 | 23950 | 24000 | 23900 | 162 |
| 414 | 20231121 | 135200 | 5913053400 | 23950 | 23950 | 23950 | 23950 | 101 |
| 415 | 20231121 | 135100 | 5910634450 | 24000 | 24000 | 24050 | 23950 | 165 |
| 416 | 20231121 | 135000 | 5906673250 | 24000 | 23950 | 24000 | 23900 | 350 |
| 417 | 20231121 | 134900 | 5898301700 | 23950 | 24000 | 24000 | 23950 | 362 |
| 418 | 20231121 | 134800 | 5889623350 | 24000 | 24000 | 24000 | 24000 | 590 |
| 419 | 20231121 | 134700 | 5875463350 | 23950 | 23900 | 24000 | 23900 | 1524 |
| 420 | 20231121 | 134600 | 5839023400 | 23950 | 23950 | 23950 | 23950 | 100 |
| 421 | 20231121 | 134500 | 5836628400 | 23950 | 23950 | 23950 | 23900 | 299 |
| 422 | 20231121 | 134400 | 5829468500 | 23950 | 23900 | 23950 | 23850 | 127 |
| 423 | 20231121 | 134300 | 5826430100 | 23900 | 23850 | 23900 | 23800 | 1429 |
| 424 | 20231121 | 134200 | 5792348200 | 23850 | 23800 | 23850 | 23800 | 287 |
| 425 | 20231121 | 134100 | 5785508250 | 23850 | 23850 | 23850 | 23800 | 292 |
| 426 | 20231121 | 134000 | 5778552900 | 23800 | 23800 | 23900 | 23800 | 677 |
| 427 | 20231121 | 133900 | 5762426250 | 23850 | 23900 | 23900 | 23850 | 694 |
| 428 | 20231121 | 133800 | 5745872400 | 23900 | 23900 | 23900 | 23850 | 99 |
| 429 | 20231121 | 133700 | 5743506550 | 23900 | 23850 | 23900 | 23800 | 876 |
| 430 | 20231121 | 133600 | 5722613900 | 23850 | 23800 | 23850 | 23800 | 427 |
| 431 | 20231121 | 133500 | 5712435450 | 23800 | 23800 | 23850 | 23800 | 456 |
| 432 | 20231121 | 133400 | 5701566050 | 23800 | 23850 | 23850 | 23800 | 1644 |
| 433 | 20231121 | 133300 | 5662368750 | 23900 | 23850 | 23900 | 23850 | 85 |
| 434 | 20231121 | 133200 | 5660338050 | 23900 | 24000 | 24000 | 23850 | 650 |
| 435 | 20231121 | 133100 | 5644796200 | 23950 | 24000 | 24000 | 23950 | 325 |
| 436 | 20231121 | 133000 | 5637006600 | 24000 | 23900 | 24000 | 23900 | 525 |
| 437 | 20231121 | 132900 | 5624436800 | 23900 | 23850 | 23950 | 23850 | 233 |
| 438 | 20231121 | 132800 | 5618864750 | 23850 | 23900 | 23900 | 23800 | 1413 |
| 439 | 20231121 | 132700 | 5585161500 | 23900 | 23850 | 23900 | 23850 | 974 |
| 440 | 20231121 | 132600 | 5561930600 | 23950 | 23900 | 23950 | 23850 | 713 |
| 441 | 20231121 | 132500 | 5544913750 | 23950 | 23900 | 23950 | 23850 | 434 |
| 442 | 20231121 | 132400 | 5534537700 | 23900 | 23950 | 23950 | 23900 | 271 |
| 443 | 20231121 | 132300 | 5528059550 | 24000 | 23850 | 24000 | 23850 | 178 |
| 444 | 20231121 | 132200 | 5523792150 | 24000 | 23900 | 24000 | 23800 | 3382 |
| 445 | 20231121 | 132100 | 5443091350 | 23900 | 23950 | 24000 | 23900 | 1013 |
| 446 | 20231121 | 132000 | 5418863900 | 24000 | 23950 | 24000 | 23900 | 545 |
| 447 | 20231121 | 131900 | 5405814950 | 23900 | 23950 | 24000 | 23900 | 1188 |
| 448 | 20231121 | 131800 | 5377392200 | 23950 | 24000 | 24000 | 23950 | 307 |
| 449 | 20231121 | 131700 | 5370035650 | 24000 | 23950 | 24000 | 23950 | 1155 |
| 450 | 20231121 | 131600 | 5342333200 | 24000 | 23900 | 24000 | 23900 | 1073 |
| 451 | 20231121 | 131500 | 5316669450 | 23900 | 23950 | 23950 | 23900 | 4222 |
| 452 | 20231121 | 131400 | 5215750150 | 23950 | 24000 | 24000 | 23950 | 2848 |
| 453 | 20231121 | 131300 | 5147532500 | 24000 | 24000 | 24000 | 24000 | 249 |
| 454 | 20231121 | 131200 | 5141556500 | 24000 | 24050 | 24100 | 24000 | 4580 |
| 455 | 20231121 | 131100 | 5031622550 | 24000 | 24100 | 24100 | 24000 | 3951 |
| 456 | 20231121 | 131000 | 4936735050 | 24100 | 24050 | 24100 | 24050 | 401 |
| 457 | 20231121 | 130900 | 4927073450 | 24050 | 24100 | 24100 | 24050 | 1372 |
| 458 | 20231121 | 130800 | 4894074650 | 24100 | 24100 | 24100 | 24050 | 139 |
| 459 | 20231121 | 130700 | 4890725500 | 24100 | 24100 | 24100 | 24100 | 841 |
| 460 | 20231121 | 130600 | 4870457400 | 24100 | 24150 | 24150 | 24100 | 232 |
| 461 | 20231121 | 130500 | 4864859500 | 24150 | 24100 | 24150 | 24100 | 1090 |
| 462 | 20231121 | 130400 | 4838585400 | 24100 | 24150 | 24150 | 24100 | 90 |
| 463 | 20231121 | 130300 | 4836415900 | 24150 | 24100 | 24150 | 24100 | 99 |
| 464 | 20231121 | 130200 | 4834025800 | 24150 | 24200 | 24200 | 24150 | 215 |
| 465 | 20231121 | 130100 | 4828828950 | 24200 | 24100 | 24200 | 24100 | 392 |
| 466 | 20231121 | 130000 | 4819374800 | 24100 | 24200 | 24250 | 24100 | 4260 |
| 467 | 20231121 | 125900 | 4716621000 | 24250 | 24250 | 24250 | 24250 | 152 |
| 468 | 20231121 | 125800 | 4712935000 | 24200 | 24200 | 24250 | 24200 | 250 |
| 469 | 20231121 | 125700 | 4706882450 | 24250 | 24200 | 24250 | 24200 | 107 |
| 470 | 20231121 | 125600 | 4704289950 | 24200 | 24250 | 24250 | 24200 | 1333 |
| 471 | 20231121 | 125500 | 4672030850 | 24250 | 24200 | 24250 | 24200 | 253 |
| 472 | 20231121 | 125400 | 4665900950 | 24200 | 24250 | 24250 | 24200 | 49 |
| 473 | 20231121 | 125300 | 4664713550 | 24250 | 24200 | 24250 | 24200 | 168 |
| 474 | 20231121 | 125200 | 4660642650 | 24200 | 24200 | 24250 | 24200 | 346 |
| 475 | 20231121 | 125100 | 4652268900 | 24200 | 24150 | 24200 | 24150 | 172 |
| 476 | 20231121 | 125000 | 4648107250 | 24200 | 24250 | 24250 | 24150 | 915 |
| 477 | 20231121 | 124900 | 4625963950 | 24250 | 24200 | 24250 | 24200 | 92 |
| 478 | 20231121 | 124800 | 4623733500 | 24250 | 24250 | 24250 | 24250 | 95 |
| 479 | 20231121 | 124700 | 4621429750 | 24250 | 24200 | 24250 | 24200 | 120 |
| 480 | 20231121 | 124600 | 4618520900 | 24200 | 24250 | 24250 | 24200 | 259 |
| 481 | 20231121 | 124500 | 4612244500 | 24250 | 24250 | 24250 | 24200 | 123 |
| 482 | 20231121 | 124400 | 4609261800 | 24250 | 24250 | 24250 | 24200 | 245 |
| 483 | 20231121 | 124300 | 4603320600 | 24250 | 24250 | 24300 | 24250 | 385 |
| 484 | 20231121 | 124200 | 4593971450 | 24300 | 24300 | 24300 | 24250 | 73 |
| 485 | 20231121 | 124100 | 4592198200 | 24250 | 24250 | 24250 | 24250 | 97 |
| 486 | 20231121 | 124000 | 4589845950 | 24250 | 24250 | 24250 | 24200 | 171 |
| 487 | 20231121 | 123900 | 4585700200 | 24250 | 24250 | 24250 | 24250 | 604 |
| 488 | 20231121 | 123800 | 4571053200 | 24200 | 24250 | 24250 | 24200 | 147 |
| 489 | 20231121 | 123700 | 4567491350 | 24250 | 24250 | 24300 | 24250 | 762 |
| 490 | 20231121 | 123600 | 4549001050 | 24300 | 24300 | 24300 | 24250 | 192 |
| 491 | 20231121 | 123500 | 4544339200 | 24250 | 24250 | 24300 | 24250 | 43 |
| 492 | 20231121 | 123400 | 4543295200 | 24250 | 24250 | 24250 | 24200 | 738 |
| 493 | 20231121 | 123300 | 4525399300 | 24250 | 24250 | 24250 | 24200 | 276 |
| 494 | 20231121 | 123200 | 4518711300 | 24250 | 24200 | 24250 | 24200 | 75 |
| 495 | 20231121 | 123100 | 4516895500 | 24200 | 24250 | 24300 | 24200 | 699 |
| 496 | 20231121 | 123000 | 4499943650 | 24300 | 24200 | 24300 | 24150 | 1225 |
| 497 | 20231121 | 122900 | 4470244900 | 24200 | 24150 | 24200 | 24150 | 405 |
| 498 | 20231121 | 122800 | 4460453500 | 24200 | 24200 | 24200 | 24150 | 212 |
| 499 | 20231121 | 122700 | 4455323350 | 24200 | 24150 | 24200 | 24150 | 178 |
| 500 | 20231121 | 122600 | 4451017000 | 24150 | 24100 | 24150 | 24100 | 95 |
| 501 | 20231121 | 122500 | 4448723750 | 24150 | 24150 | 24150 | 24100 | 1778 |
| 502 | 20231121 | 122400 | 4405802550 | 24200 | 24150 | 24200 | 24150 | 44 |
| 503 | 20231121 | 122300 | 4404738250 | 24200 | 24100 | 24200 | 24100 | 1133 |
| 504 | 20231121 | 122200 | 4377377550 | 24150 | 24100 | 24150 | 24100 | 78 |
| 505 | 20231121 | 122100 | 4375496600 | 24150 | 24150 | 24150 | 24100 | 187 |
| 506 | 20231121 | 122000 | 4370983400 | 24100 | 24150 | 24150 | 24100 | 295 |
| 507 | 20231121 | 121900 | 4363862000 | 24150 | 24150 | 24150 | 24100 | 57 |
| 508 | 20231121 | 121800 | 4362486200 | 24150 | 24200 | 24200 | 24150 | 1049 |
| 509 | 20231121 | 121700 | 4337147550 | 24150 | 24150 | 24200 | 24150 | 420 |
| 510 | 20231121 | 121600 | 4327001300 | 24200 | 24200 | 24200 | 24150 | 149 |
| 511 | 20231121 | 121500 | 4323396600 | 24200 | 24200 | 24200 | 24200 | 87 |
| 512 | 20231121 | 121400 | 4321291200 | 24200 | 24200 | 24200 | 24150 | 292 |
| 513 | 20231121 | 121300 | 4314225050 | 24200 | 24200 | 24200 | 24150 | 53 |
| 514 | 20231121 | 121200 | 4312942500 | 24200 | 24250 | 24250 | 24200 | 784 |
| 515 | 20231121 | 121100 | 4293966500 | 24250 | 24200 | 24250 | 24150 | 385 |
| 516 | 20231121 | 121000 | 4284643800 | 24200 | 24200 | 24200 | 24200 | 140 |
| 517 | 20231121 | 120900 | 4281255800 | 24100 | 24100 | 24150 | 24100 | 1050 |
| 518 | 20231121 | 120800 | 4255901600 | 24150 | 24150 | 24150 | 24100 | 155 |
| 519 | 20231121 | 120700 | 4252161650 | 24150 | 24100 | 24150 | 24100 | 126 |
| 520 | 20231121 | 120600 | 4249118800 | 24150 | 24200 | 24200 | 24100 | 280 |
| 521 | 20231121 | 120500 | 4242354700 | 24150 | 24150 | 24200 | 24150 | 32 |
| 522 | 20231121 | 120400 | 4241581400 | 24200 | 24150 | 24200 | 24150 | 247 |
| 523 | 20231121 | 120300 | 4235610250 | 24150 | 24150 | 24150 | 24100 | 189 |
| 524 | 20231121 | 120200 | 4231046750 | 24150 | 24150 | 24150 | 24100 | 179 |
| 525 | 20231121 | 120100 | 4226724950 | 24150 | 24150 | 24150 | 24150 | 59 |
| 526 | 20231121 | 120000 | 4225300100 | 24150 | 24150 | 24150 | 24100 | 731 |
| 527 | 20231121 | 115900 | 4207668950 | 24150 | 24200 | 24200 | 24150 | 755 |
| 528 | 20231121 | 115800 | 4189425350 | 24200 | 24200 | 24200 | 24150 | 61 |
| 529 | 20231121 | 115700 | 4187949950 | 24200 | 24100 | 24200 | 24100 | 607 |
| 530 | 20231121 | 115600 | 4173287350 | 24100 | 24150 | 24150 | 24100 | 250 |
| 531 | 20231121 | 115500 | 4167250500 | 24150 | 24100 | 24150 | 24100 | 217 |
| 532 | 20231121 | 115400 | 4162010750 | 24150 | 24150 | 24150 | 24100 | 81 |
| 533 | 20231121 | 115300 | 4160055200 | 24150 | 24150 | 24200 | 24150 | 430 |
| 534 | 20231121 | 115200 | 4149666450 | 24150 | 24150 | 24150 | 24150 | 779 |
| 535 | 20231121 | 115100 | 4130853600 | 24150 | 24100 | 24150 | 24100 | 379 |
| 536 | 20231121 | 115000 | 4121701750 | 24150 | 24150 | 24150 | 24100 | 55 |
| 537 | 20231121 | 114900 | 4120373900 | 24150 | 24150 | 24150 | 24100 | 711 |
| 538 | 20231121 | 114800 | 4103230750 | 24150 | 24100 | 24150 | 24100 | 133 |
| 539 | 20231121 | 114700 | 4100020300 | 24150 | 24150 | 24150 | 24100 | 986 |
| 540 | 20231121 | 114600 | 4076233400 | 24200 | 24150 | 24200 | 24150 | 88 |
| 541 | 20231121 | 114500 | 4074104200 | 24200 | 24150 | 24200 | 24150 | 138 |
| 542 | 20231121 | 114400 | 4070767050 | 24150 | 24200 | 24200 | 24150 | 140 |
| 543 | 20231121 | 114300 | 4067379850 | 24200 | 24200 | 24200 | 24200 | 61 |
| 544 | 20231121 | 114200 | 4065903650 | 24150 | 24150 | 24200 | 24150 | 359 |
| 545 | 20231121 | 114100 | 4057230850 | 24150 | 24250 | 24250 | 24150 | 617 |
| 546 | 20231121 | 114000 | 4042302400 | 24250 | 24150 | 24250 | 24150 | 1141 |
| 547 | 20231121 | 113900 | 4014725300 | 24100 | 24150 | 24150 | 24100 | 127 |
| 548 | 20231121 | 113800 | 4011660300 | 24150 | 24150 | 24150 | 24100 | 144 |
| 549 | 20231121 | 113700 | 4008182800 | 24100 | 24150 | 24150 | 24100 | 190 |
| 550 | 20231121 | 113600 | 4003599600 | 24150 | 24100 | 24150 | 24100 | 143 |
| 551 | 20231121 | 113500 | 4000148000 | 24100 | 24150 | 24150 | 24100 | 196 |
| 552 | 20231121 | 113400 | 3995422200 | 24150 | 24200 | 24200 | 24150 | 436 |
| 553 | 20231121 | 113300 | 3984889350 | 24200 | 24200 | 24200 | 24150 | 150 |
| 554 | 20231121 | 113200 | 3981259600 | 24200 | 24150 | 24200 | 24100 | 575 |
| 555 | 20231121 | 113100 | 3967372450 | 24150 | 24150 | 24150 | 24100 | 321 |
| 556 | 20231121 | 113000 | 3959622450 | 24150 | 24150 | 24150 | 24050 | 2497 |
| 557 | 20231121 | 112900 | 3899442400 | 24150 | 24150 | 24150 | 24100 | 276 |
| 558 | 20231121 | 112800 | 3892779950 | 24150 | 24150 | 24200 | 24150 | 448 |
| 559 | 20231121 | 112700 | 3881959750 | 24150 | 24200 | 24200 | 24150 | 127 |
| 560 | 20231121 | 112600 | 3878890950 | 24200 | 24150 | 24200 | 24150 | 145 |
| 561 | 20231121 | 112500 | 3875382000 | 24200 | 24150 | 24200 | 24150 | 439 |
| 562 | 20231121 | 112400 | 3864776450 | 24200 | 24150 | 24200 | 24150 | 172 |
| 563 | 20231121 | 112300 | 3860617950 | 24150 | 24200 | 24200 | 24150 | 122 |
| 564 | 20231121 | 112200 | 3857669650 | 24150 | 24200 | 24200 | 24100 | 1414 |
| 565 | 20231121 | 112100 | 3823519800 | 24150 | 24200 | 24200 | 24150 | 120 |
| 566 | 20231121 | 112000 | 3820620050 | 24200 | 24200 | 24200 | 24200 | 124 |
| 567 | 20231121 | 111900 | 3817619250 | 24150 | 24200 | 24200 | 24150 | 195 |
| 568 | 20231121 | 111800 | 3812904850 | 24150 | 24150 | 24150 | 24150 | 286 |
| 569 | 20231121 | 111700 | 3805997950 | 24100 | 24150 | 24150 | 24100 | 302 |
| 570 | 20231121 | 111600 | 3798711600 | 24150 | 24200 | 24200 | 24150 | 1276 |
| 571 | 20231121 | 111500 | 3767885050 | 24200 | 24200 | 24200 | 24150 | 736 |
| 572 | 20231121 | 111400 | 3750076900 | 24200 | 24150 | 24200 | 24150 | 548 |
| 573 | 20231121 | 111300 | 3736822900 | 24150 | 24150 | 24150 | 24150 | 153 |
| 574 | 20231121 | 111200 | 3733127950 | 24150 | 24200 | 24200 | 24150 | 59 |
| 575 | 20231121 | 111100 | 3731700650 | 24200 | 24100 | 24200 | 24100 | 204 |
| 576 | 20231121 | 111000 | 3726771250 | 24150 | 24150 | 24200 | 24150 | 141 |
| 577 | 20231121 | 110900 | 3723364100 | 24150 | 24150 | 24150 | 24100 | 1963 |
| 578 | 20231121 | 110800 | 3676027950 | 24150 | 24150 | 24150 | 24100 | 355 |
| 579 | 20231121 | 110700 | 3667464700 | 24100 | 24100 | 24150 | 24100 | 475 |
| 580 | 20231121 | 110600 | 3656003900 | 24150 | 24150 | 24150 | 24100 | 1371 |
| 581 | 20231121 | 110500 | 3622956650 | 24100 | 24150 | 24150 | 24100 | 280 |
| 582 | 20231121 | 110400 | 3616208450 | 24150 | 24200 | 24200 | 24150 | 494 |
| 583 | 20231121 | 110300 | 3604269800 | 24200 | 24250 | 24250 | 24100 | 1251 |
| 584 | 20231121 | 110200 | 3574050050 | 24150 | 24200 | 24250 | 24150 | 391 |
| 585 | 20231121 | 110100 | 3564592100 | 24200 | 24150 | 24200 | 24100 | 512 |
| 586 | 20231121 | 110000 | 3552226850 | 24150 | 24150 | 24150 | 24100 | 645 |
| 587 | 20231121 | 105900 | 3536650350 | 24150 | 24100 | 24150 | 24100 | 460 |
| 588 | 20231121 | 105800 | 3525553900 | 24100 | 24100 | 24100 | 24100 | 120 |
| 589 | 20231121 | 105700 | 3522661900 | 24100 | 24100 | 24100 | 24050 | 1426 |
| 590 | 20231121 | 105600 | 3488300150 | 24100 | 24000 | 24150 | 24000 | 769 |
| 591 | 20231121 | 105500 | 3469794400 | 24050 | 24100 | 24100 | 24050 | 336 |
| 592 | 20231121 | 105400 | 3461709650 | 24100 | 24100 | 24150 | 23900 | 11771 |
| 593 | 20231121 | 105300 | 3179063150 | 24100 | 24200 | 24200 | 24100 | 1798 |
| 594 | 20231121 | 105200 | 3135645200 | 24200 | 24250 | 24250 | 24200 | 1637 |
| 595 | 20231121 | 105100 | 3096027800 | 24250 | 24200 | 24250 | 24200 | 961 |
| 596 | 20231121 | 105000 | 3072768250 | 24250 | 24200 | 24350 | 24200 | 418 |
| 597 | 20231121 | 104900 | 3062626150 | 24250 | 24300 | 24300 | 24200 | 285 |
| 598 | 20231121 | 104800 | 3055712450 | 24200 | 24150 | 24200 | 24150 | 3241 |
| 599 | 20231121 | 104700 | 2977325750 | 24150 | 24350 | 24350 | 24150 | 4943 |
| 600 | 20231121 | 104600 | 2857699200 | 24350 | 24400 | 24450 | 24250 | 3246 |
| 601 | 20231121 | 104500 | 2778892450 | 24400 | 24350 | 24450 | 24300 | 721 |
| 602 | 20231121 | 104400 | 2761318050 | 24350 | 24400 | 24400 | 24300 | 4874 |
| 603 | 20231121 | 104300 | 2642804950 | 24350 | 24400 | 24450 | 24350 | 1229 |
| 604 | 20231121 | 104200 | 2612851300 | 24400 | 24450 | 24450 | 24400 | 323 |
| 605 | 20231121 | 104100 | 2604954950 | 24400 | 24450 | 24450 | 24400 | 269 |
| 606 | 20231121 | 104000 | 2598385150 | 24450 | 24400 | 24450 | 24350 | 537 |
| 607 | 20231121 | 103900 | 2585280300 | 24400 | 24400 | 24400 | 24350 | 254 |
| 608 | 20231121 | 103800 | 2579088750 | 24400 | 24450 | 24450 | 24350 | 971 |
| 609 | 20231121 | 103700 | 2555399850 | 24450 | 24400 | 24450 | 24350 | 573 |
| 610 | 20231121 | 103600 | 2541419500 | 24400 | 24450 | 24450 | 24400 | 334 |
| 611 | 20231121 | 103500 | 2533269450 | 24400 | 24400 | 24400 | 24350 | 303 |
| 612 | 20231121 | 103400 | 2525881350 | 24450 | 24450 | 24450 | 24350 | 134 |
| 613 | 20231121 | 103300 | 2522605450 | 24450 | 24400 | 24450 | 24350 | 2834 |
| 614 | 20231121 | 103200 | 2453463050 | 24400 | 24450 | 24450 | 24400 | 691 |
| 615 | 20231121 | 103100 | 2436594350 | 24450 | 24450 | 24500 | 24400 | 1110 |
| 616 | 20231121 | 103000 | 2409459050 | 24500 | 24450 | 24500 | 24450 | 77 |
| 617 | 20231121 | 102900 | 2407573100 | 24500 | 24500 | 24500 | 24400 | 2085 |
| 618 | 20231121 | 102800 | 2356599400 | 24450 | 24500 | 24500 | 24450 | 751 |
| 619 | 20231121 | 102700 | 2338204100 | 24500 | 24450 | 24500 | 24450 | 191 |
| 620 | 20231121 | 102600 | 2333530350 | 24450 | 24450 | 24500 | 24450 | 280 |
| 621 | 20231121 | 102500 | 2326677750 | 24500 | 24500 | 24550 | 24500 | 579 |
| 622 | 20231121 | 102400 | 2312474550 | 24500 | 24500 | 24550 | 24450 | 695 |
| 623 | 20231121 | 102300 | 2295440350 | 24500 | 24500 | 24500 | 24500 | 472 |
| 624 | 20231121 | 102200 | 2283876350 | 24500 | 24500 | 24500 | 24450 | 511 |
| 625 | 20231121 | 102100 | 2271368000 | 24550 | 24500 | 24550 | 24450 | 1629 |
| 626 | 20231121 | 102000 | 2231456500 | 24550 | 24550 | 24550 | 24500 | 222 |
| 627 | 20231121 | 101900 | 2226010950 | 24550 | 24600 | 24600 | 24500 | 1167 |
| 628 | 20231121 | 101800 | 2197363600 | 24550 | 24600 | 24600 | 24550 | 320 |
| 629 | 20231121 | 101700 | 2189502000 | 24550 | 24600 | 24600 | 24550 | 83 |
| 630 | 20231121 | 101600 | 2187461500 | 24600 | 24600 | 24600 | 24550 | 305 |
| 631 | 20231121 | 101500 | 2179963500 | 24600 | 24600 | 24600 | 24550 | 247 |
| 632 | 20231121 | 101400 | 2173893800 | 24600 | 24600 | 24600 | 24500 | 879 |
| 633 | 20231121 | 101300 | 2152309750 | 24550 | 24500 | 24550 | 24500 | 1647 |
| 634 | 20231121 | 101200 | 2111907000 | 24500 | 24700 | 24700 | 24500 | 659 |
| 635 | 20231121 | 101100 | 2095719750 | 24600 | 24650 | 24650 | 24550 | 655 |
| 636 | 20231121 | 101000 | 2079605200 | 24600 | 24700 | 24700 | 24600 | 251 |
| 637 | 20231121 | 100900 | 2073423050 | 24650 | 24700 | 24750 | 24600 | 218 |
| 638 | 20231121 | 100800 | 2068037400 | 24700 | 24650 | 24700 | 24600 | 553 |
| 639 | 20231121 | 100700 | 2054378500 | 24650 | 24550 | 24650 | 24500 | 3270 |
| 640 | 20231121 | 100600 | 1974042300 | 24500 | 24600 | 24600 | 24500 | 234 |
| 641 | 20231121 | 100500 | 1968303950 | 24600 | 24500 | 24600 | 24450 | 1166 |
| 642 | 20231121 | 100400 | 1939735050 | 24500 | 24550 | 24550 | 24450 | 2893 |
| 643 | 20231121 | 100300 | 1868886250 | 24550 | 24500 | 24550 | 24500 | 1078 |
| 644 | 20231121 | 100200 | 1842462550 | 24550 | 24600 | 24600 | 24500 | 1382 |
| 645 | 20231121 | 100100 | 1808523400 | 24550 | 24550 | 24600 | 24550 | 485 |
| 646 | 20231121 | 100000 | 1796615600 | 24550 | 24550 | 24650 | 24550 | 989 |
| 647 | 20231121 | 095900 | 1772313350 | 24650 | 24600 | 24650 | 24600 | 220 |
| 648 | 20231121 | 095800 | 1766896250 | 24550 | 24600 | 24700 | 24550 | 1753 |
| 649 | 20231121 | 095700 | 1723799350 | 24600 | 24650 | 24700 | 24600 | 2943 |
| 650 | 20231121 | 095600 | 1651321100 | 24650 | 24700 | 24700 | 24650 | 432 |
| 651 | 20231121 | 095500 | 1640665650 | 24650 | 24650 | 24700 | 24650 | 285 |
| 652 | 20231121 | 095400 | 1633638050 | 24650 | 24700 | 24700 | 24650 | 125 |
| 653 | 20231121 | 095300 | 1630553650 | 24650 | 24650 | 24700 | 24650 | 219 |
| 654 | 20231121 | 095200 | 1625154000 | 24650 | 24650 | 24700 | 24600 | 1156 |
| 655 | 20231121 | 095100 | 1596661450 | 24700 | 24700 | 24700 | 24650 | 709 |
| 656 | 20231121 | 095000 | 1579178050 | 24700 | 24650 | 24700 | 24650 | 1053 |
| 657 | 20231121 | 094900 | 1553221500 | 24650 | 24700 | 24750 | 24650 | 323 |
| 658 | 20231121 | 094800 | 1545245000 | 24700 | 24650 | 24700 | 24650 | 1534 |
| 659 | 20231121 | 094700 | 1507382200 | 24650 | 24650 | 24700 | 24650 | 816 |
| 660 | 20231121 | 094600 | 1487265200 | 24650 | 24650 | 24700 | 24650 | 459 |
| 661 | 20231121 | 094500 | 1475950350 | 24700 | 24650 | 24750 | 24650 | 1146 |
| 662 | 20231121 | 094400 | 1447687600 | 24700 | 24700 | 24750 | 24650 | 812 |
| 663 | 20231121 | 094300 | 1427645050 | 24700 | 24700 | 24750 | 24700 | 877 |
| 664 | 20231121 | 094200 | 1405981600 | 24700 | 24700 | 24750 | 24700 | 271 |
| 665 | 20231121 | 094100 | 1399286150 | 24700 | 24750 | 24800 | 24700 | 501 |
| 666 | 20231121 | 094000 | 1386892300 | 24700 | 24750 | 24750 | 24700 | 409 |
| 667 | 20231121 | 093900 | 1376785050 | 24750 | 24750 | 24750 | 24700 | 776 |
| 668 | 20231121 | 093800 | 1357599050 | 24700 | 24750 | 24750 | 24700 | 419 |
| 669 | 20231121 | 093700 | 1347239950 | 24750 | 24750 | 24800 | 24700 | 414 |
| 670 | 20231121 | 093600 | 1336989050 | 24750 | 24750 | 24750 | 24750 | 311 |
| 671 | 20231121 | 093500 | 1329291800 | 24750 | 24800 | 24800 | 24750 | 519 |
| 672 | 20231121 | 093400 | 1316439200 | 24750 | 24800 | 24800 | 24750 | 196 |
| 673 | 20231121 | 093300 | 1311582200 | 24850 | 24850 | 24850 | 24750 | 339 |
| 674 | 20231121 | 093200 | 1303171100 | 24800 | 24850 | 24900 | 24750 | 673 |
| 675 | 20231121 | 093100 | 1286461200 | 24850 | 24850 | 24900 | 24750 | 2110 |
| 676 | 20231121 | 093000 | 1234087300 | 24750 | 24750 | 24850 | 24750 | 598 |
| 677 | 20231121 | 092900 | 1219260700 | 24850 | 24750 | 24850 | 24700 | 2447 |
| 678 | 20231121 | 092800 | 1158652900 | 24750 | 24700 | 24800 | 24700 | 452 |
| 679 | 20231121 | 092700 | 1147463850 | 24750 | 24800 | 24800 | 24700 | 150 |
| 680 | 20231121 | 092600 | 1143751750 | 24800 | 24800 | 24800 | 24700 | 252 |
| 681 | 20231121 | 092500 | 1137510150 | 24700 | 24700 | 24750 | 24700 | 450 |
| 682 | 20231121 | 092400 | 1126385150 | 24750 | 24750 | 24800 | 24700 | 686 |
| 683 | 20231121 | 092300 | 1109408100 | 24750 | 24800 | 24850 | 24750 | 786 |
| 684 | 20231121 | 092200 | 1089944400 | 24850 | 24800 | 24850 | 24800 | 198 |
| 685 | 20231121 | 092100 | 1085025300 | 24750 | 24750 | 24850 | 24750 | 588 |
| 686 | 20231121 | 092000 | 1070443600 | 24750 | 24750 | 24800 | 24700 | 1066 |
| 687 | 20231121 | 091900 | 1044064050 | 24750 | 24750 | 24750 | 24700 | 607 |
| 688 | 20231121 | 091800 | 1029043500 | 24750 | 24750 | 24750 | 24700 | 4518 |
| 689 | 20231121 | 091700 | 917342950 | 24750 | 24800 | 24900 | 24750 | 662 |
| 690 | 20231121 | 091600 | 900938550 | 24800 | 24850 | 24900 | 24800 | 648 |
| 691 | 20231121 | 091500 | 884851300 | 24900 | 24800 | 24900 | 24800 | 450 |
| 692 | 20231121 | 091400 | 873681950 | 24900 | 24900 | 24900 | 24800 | 893 |
| 693 | 20231121 | 091300 | 851518300 | 24900 | 25000 | 25000 | 24800 | 1637 |
| 694 | 20231121 | 091200 | 810754350 | 24950 | 24950 | 25000 | 24900 | 2815 |
| 695 | 20231121 | 091100 | 740417050 | 24950 | 24950 | 24950 | 24900 | 827 |
| 696 | 20231121 | 091000 | 719814950 | 24950 | 24750 | 24950 | 24750 | 2553 |
| 697 | 20231121 | 090900 | 656460250 | 24800 | 24750 | 24800 | 24700 | 999 |
| 698 | 20231121 | 090800 | 631740250 | 24750 | 24800 | 24800 | 24700 | 1981 |
| 699 | 20231121 | 090700 | 582710200 | 24750 | 24900 | 24950 | 24750 | 4820 |
| 700 | 20231121 | 090600 | 463171800 | 24900 | 24900 | 24900 | 24800 | 1113 |
| 701 | 20231121 | 090500 | 435480050 | 24900 | 24750 | 24950 | 24750 | 524 |
| 702 | 20231121 | 090400 | 422471100 | 24850 | 25050 | 25050 | 24750 | 3259 |
| 703 | 20231121 | 090300 | 341381150 | 25000 | 25000 | 25050 | 25000 | 998 |
| 704 | 20231121 | 090200 | 316414350 | 25000 | 25050 | 25100 | 24950 | 3248 |
| 705 | 20231121 | 090100 | 235168600 | 25100 | 25000 | 25100 | 24750 | 1383 |
| 706 | 20231121 | 090000 | 200559300 | 25000 | 25150 | 25150 | 24750 | 8021 |