36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 3 | 20231121 | 201500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231121 | 201400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231121 | 201300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231121 | 201200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231121 | 201100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231121 | 201000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231121 | 200900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231121 | 200800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231121 | 200700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231121 | 200600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231121 | 200500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231121 | 200400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231121 | 200300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231121 | 200200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231121 | 200100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231121 | 200000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231121 | 195900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231121 | 195800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231121 | 195700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231121 | 195600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231121 | 195500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231121 | 195400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231121 | 195300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231121 | 195200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231121 | 195100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231121 | 195000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231121 | 194900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231121 | 194800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231121 | 194700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231121 | 194600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 33 | 20231121 | 194500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231121 | 194400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231121 | 194300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231121 | 194200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231121 | 194100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231121 | 194000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231121 | 193900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231121 | 193800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231121 | 193700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231121 | 193600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231121 | 193500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231121 | 193400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231121 | 193300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231121 | 193200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231121 | 193100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231121 | 193000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231121 | 192900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231121 | 192800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231121 | 192700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231121 | 192600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231121 | 192500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231121 | 192400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231121 | 192300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231121 | 192200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231121 | 192100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231121 | 192000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231121 | 191900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231121 | 191800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231121 | 191700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231121 | 191600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 63 | 20231121 | 191500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231121 | 191400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231121 | 191300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231121 | 191200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231121 | 191100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231121 | 191000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231121 | 190900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231121 | 190800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231121 | 190700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231121 | 190600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231121 | 190500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231121 | 190400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231121 | 190300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231121 | 190200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231121 | 190100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231121 | 190000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231121 | 185900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231121 | 185800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231121 | 185700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231121 | 185600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231121 | 185500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231121 | 185400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231121 | 185300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231121 | 185200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231121 | 185100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231121 | 185000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231121 | 184900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231121 | 184800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231121 | 184700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231121 | 184600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 93 | 20231121 | 184500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231121 | 184400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231121 | 184300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231121 | 184200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231121 | 184100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231121 | 184000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231121 | 183900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231121 | 183800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231121 | 183700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231121 | 183600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231121 | 183500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231121 | 183400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231121 | 183300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231121 | 183200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231121 | 183100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231121 | 183000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231121 | 182900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231121 | 182800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231121 | 182700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231121 | 182600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231121 | 182500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231121 | 182400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231121 | 182300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231121 | 182200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231121 | 182100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231121 | 182000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231121 | 181900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231121 | 181800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231121 | 181700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231121 | 181600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 123 | 20231121 | 181500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231121 | 181400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231121 | 181300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231121 | 181200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231121 | 181100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231121 | 181000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231121 | 180900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231121 | 180800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231121 | 180700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231121 | 180600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231121 | 180500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231121 | 180400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231121 | 180300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231121 | 180200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231121 | 180100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231121 | 180000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231121 | 175900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231121 | 175800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231121 | 175700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231121 | 175600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231121 | 175500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231121 | 175400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231121 | 175300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231121 | 175200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231121 | 175100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231121 | 175000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231121 | 174900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231121 | 174800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231121 | 174700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231121 | 174600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 153 | 20231121 | 174500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231121 | 174400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231121 | 174300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231121 | 174200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231121 | 174100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231121 | 174000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231121 | 173900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231121 | 173800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231121 | 173700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231121 | 173600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231121 | 173500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231121 | 173400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231121 | 173300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231121 | 173200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231121 | 173100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231121 | 173000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231121 | 172900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231121 | 172800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231121 | 172700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231121 | 172600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231121 | 172500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231121 | 172400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231121 | 172300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231121 | 172200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231121 | 172100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231121 | 172000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231121 | 171900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231121 | 171800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231121 | 171700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231121 | 171600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 183 | 20231121 | 171500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231121 | 171400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231121 | 171300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231121 | 171200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231121 | 171100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231121 | 171000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231121 | 170900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231121 | 170800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231121 | 170700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231121 | 170600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231121 | 170500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231121 | 170400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231121 | 170300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231121 | 170200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231121 | 170100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231121 | 170000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231121 | 165900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231121 | 165800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231121 | 165700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231121 | 165600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231121 | 165500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231121 | 165400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231121 | 165300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20231121 | 165200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20231121 | 165100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20231121 | 165000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20231121 | 164900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20231121 | 164800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20231121 | 164700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20231121 | 164600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 213 | 20231121 | 164500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20231121 | 164400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20231121 | 164300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20231121 | 164200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20231121 | 164100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20231121 | 164000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20231121 | 163900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20231121 | 163800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20231121 | 163700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20231121 | 163600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20231121 | 163500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20231121 | 163400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20231121 | 163300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20231121 | 163200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20231121 | 163100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20231121 | 163000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20231121 | 162900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20231121 | 162800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20231121 | 162700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20231121 | 162600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20231121 | 162500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20231121 | 162400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20231121 | 162300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20231121 | 162200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20231121 | 162100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20231121 | 162000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20231121 | 161900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20231121 | 161800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20231121 | 161700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20231121 | 161600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 243 | 20231121 | 161500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20231121 | 161400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20231121 | 161300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20231121 | 161200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20231121 | 161100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20231121 | 161000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20231121 | 160900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20231121 | 160800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20231121 | 160700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20231121 | 160600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20231121 | 160500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20231121 | 160400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20231121 | 160300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20231121 | 160200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20231121 | 160100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20231121 | 160000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20231121 | 155900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20231121 | 155800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20231121 | 155700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20231121 | 155600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20231121 | 155500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20231121 | 155400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20231121 | 155300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 266 | 20231121 | 155200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 267 | 20231121 | 155100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 268 | 20231121 | 155000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 269 | 20231121 | 154900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 270 | 20231121 | 154800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 271 | 20231121 | 154700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 272 | 20231121 | 154600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 273 | 20231121 | 154500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20231121 | 154400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20231121 | 154300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20231121 | 154200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20231121 | 154100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 278 | 20231121 | 154000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 279 | 20231121 | 153900 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20231121 | 153800 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 281 | 20231121 | 153700 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 282 | 20231121 | 153600 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 283 | 20231121 | 153500 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 284 | 20231121 | 153400 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 285 | 20231121 | 153300 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 286 | 20231121 | 153200 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 287 | 20231121 | 153100 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 288 | 20231121 | 153000 | 7501779050 | 24750 | 24750 | 24750 | 24750 | 5231 |
| 289 | 20231121 | 152900 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 290 | 20231121 | 152800 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 291 | 20231121 | 152700 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 292 | 20231121 | 152600 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 293 | 20231121 | 152500 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 294 | 20231121 | 152400 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 295 | 20231121 | 152300 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 296 | 20231121 | 152200 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 297 | 20231121 | 152100 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 298 | 20231121 | 152000 | 7372311800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 299 | 20231121 | 151900 | 7372311800 | 24800 | 24800 | 24800 | 24750 | 1712 |
| 300 | 20231121 | 151800 | 7329854450 | 24750 | 24800 | 24800 | 24750 | 584 |
| 301 | 20231121 | 151700 | 7315396700 | 24800 | 24750 | 24800 | 24750 | 34 |
| 302 | 20231121 | 151600 | 7314553900 | 24750 | 24800 | 24850 | 24750 | 564 |
| 303 | 20231121 | 151500 | 7300566900 | 24800 | 24750 | 24800 | 24750 | 658 |
| 304 | 20231121 | 151400 | 7284256450 | 24750 | 24750 | 24800 | 24750 | 516 |
| 305 | 20231121 | 151300 | 7271485300 | 24750 | 24750 | 24800 | 24750 | 264 |
| 306 | 20231121 | 151200 | 7264950700 | 24750 | 24800 | 24800 | 24750 | 478 |
| 307 | 20231121 | 151100 | 7253105050 | 24800 | 24800 | 24850 | 24750 | 938 |
| 308 | 20231121 | 151000 | 7229845050 | 24800 | 24800 | 24800 | 24800 | 786 |
| 309 | 20231121 | 150900 | 7210352250 | 24800 | 24800 | 24800 | 24800 | 1365 |
| 310 | 20231121 | 150800 | 7176500250 | 24800 | 24850 | 24850 | 24800 | 1495 |
| 311 | 20231121 | 150700 | 7139423850 | 24850 | 24850 | 24850 | 24850 | 14 |
| 312 | 20231121 | 150600 | 7139075950 | 24800 | 24850 | 24850 | 24800 | 105 |
| 313 | 20231121 | 150500 | 7136471850 | 24850 | 24850 | 24850 | 24850 | 2 |
| 314 | 20231121 | 150400 | 7136422150 | 24800 | 24850 | 24850 | 24800 | 52 |
| 315 | 20231121 | 150300 | 7135132450 | 24800 | 24800 | 24850 | 24800 | 550 |
| 316 | 20231121 | 150200 | 7121483850 | 24850 | 24850 | 24850 | 24850 | 1 |
| 317 | 20231121 | 150100 | 7121459000 | 24850 | 24850 | 24850 | 24850 | 2 |
| 318 | 20231121 | 150000 | 7121409300 | 24850 | 24800 | 24850 | 24800 | 86 |
| 319 | 20231121 | 145900 | 7119276400 | 24850 | 24800 | 24850 | 24800 | 104 |
| 320 | 20231121 | 145800 | 7116697150 | 24800 | 24800 | 24850 | 24800 | 339 |
| 321 | 20231121 | 145700 | 7108289000 | 24850 | 24850 | 24850 | 24850 | 30 |
| 322 | 20231121 | 145600 | 7107543500 | 24850 | 24850 | 24850 | 24850 | 45 |
| 323 | 20231121 | 145500 | 7106425250 | 24850 | 24850 | 24850 | 24850 | 50 |
| 324 | 20231121 | 145400 | 7105182750 | 24800 | 24850 | 24850 | 24800 | 73 |
| 325 | 20231121 | 145300 | 7103370650 | 24850 | 24850 | 24900 | 24850 | 179 |
| 326 | 20231121 | 145200 | 7098915700 | 24850 | 24850 | 24900 | 24850 | 354 |
| 327 | 20231121 | 145100 | 7090116600 | 24900 | 24900 | 24900 | 24850 | 215 |
| 328 | 20231121 | 145000 | 7084769100 | 24900 | 24900 | 24900 | 24850 | 325 |
| 329 | 20231121 | 144900 | 7076684600 | 24900 | 24900 | 24900 | 24900 | 134 |
| 330 | 20231121 | 144800 | 7073348000 | 24800 | 24850 | 24900 | 24800 | 206 |
| 331 | 20231121 | 144700 | 7068228950 | 24850 | 24850 | 24850 | 24800 | 1075 |
| 332 | 20231121 | 144600 | 7041567250 | 24850 | 24800 | 24850 | 24800 | 133 |
| 333 | 20231121 | 144500 | 7038268800 | 24900 | 24850 | 24900 | 24850 | 175 |
| 334 | 20231121 | 144400 | 7033919900 | 24850 | 24850 | 24850 | 24850 | 114 |
| 335 | 20231121 | 144300 | 7031087000 | 24850 | 24850 | 24850 | 24850 | 908 |
| 336 | 20231121 | 144200 | 7008523200 | 24850 | 24800 | 24850 | 24800 | 135 |
| 337 | 20231121 | 144100 | 7005174900 | 24850 | 24850 | 24850 | 24800 | 175 |
| 338 | 20231121 | 144000 | 7000832750 | 24850 | 24850 | 24850 | 24800 | 1029 |
| 339 | 20231121 | 143900 | 6975312950 | 24800 | 24850 | 24850 | 24800 | 111 |
| 340 | 20231121 | 143800 | 6972557100 | 24800 | 24800 | 24850 | 24800 | 503 |
| 341 | 20231121 | 143700 | 6960076100 | 24850 | 24850 | 24850 | 24850 | 19 |
| 342 | 20231121 | 143600 | 6959603950 | 24900 | 24900 | 24900 | 24900 | 14 |
| 343 | 20231121 | 143500 | 6959255350 | 24850 | 24900 | 24900 | 24850 | 193 |
| 344 | 20231121 | 143400 | 6954459250 | 24900 | 24900 | 24900 | 24900 | 1 |
| 345 | 20231121 | 143300 | 6954434350 | 24850 | 24850 | 24850 | 24850 | 1037 |
| 346 | 20231121 | 143200 | 6928664900 | 24850 | 24850 | 24900 | 24850 | 1159 |
| 347 | 20231121 | 143100 | 6899863700 | 24850 | 24850 | 24850 | 24850 | 4 |
| 348 | 20231121 | 143000 | 6899764300 | 24850 | 24800 | 24850 | 24800 | 35 |
| 349 | 20231121 | 142900 | 6898895600 | 24850 | 24900 | 24900 | 24800 | 2325 |
| 350 | 20231121 | 142800 | 6841120600 | 24900 | 24850 | 24900 | 24850 | 1315 |
| 351 | 20231121 | 142700 | 6808442800 | 24900 | 24900 | 24900 | 24900 | 110 |
| 352 | 20231121 | 142600 | 6805703800 | 24900 | 24900 | 24900 | 24900 | 1 |
| 353 | 20231121 | 142500 | 6805678900 | 24900 | 24900 | 24900 | 24900 | 97 |
| 354 | 20231121 | 142400 | 6803263600 | 24900 | 24900 | 24900 | 24900 | 12 |
| 355 | 20231121 | 142300 | 6802964800 | 24850 | 24900 | 24900 | 24850 | 15 |
| 356 | 20231121 | 142200 | 6802592000 | 24850 | 24850 | 24900 | 24850 | 175 |
| 357 | 20231121 | 142100 | 6798243150 | 24850 | 24900 | 24900 | 24850 | 507 |
| 358 | 20231121 | 142000 | 6785634150 | 24900 | 24850 | 24900 | 24850 | 71 |
| 359 | 20231121 | 141900 | 6783869750 | 24850 | 24900 | 24900 | 24850 | 83 |
| 360 | 20231121 | 141800 | 6781807150 | 24900 | 24900 | 24900 | 24850 | 55 |
| 361 | 20231121 | 141700 | 6780440250 | 24850 | 24900 | 24900 | 24850 | 389 |
| 362 | 20231121 | 141600 | 6770773500 | 24900 | 24900 | 24900 | 24900 | 2 |
| 363 | 20231121 | 141500 | 6770723700 | 24900 | 24900 | 24900 | 24900 | 5 |
| 364 | 20231121 | 141400 | 6770599200 | 24900 | 24900 | 24900 | 24850 | 21 |
| 365 | 20231121 | 141300 | 6770076750 | 24900 | 24900 | 24900 | 24900 | 9 |
| 366 | 20231121 | 141200 | 6769852650 | 24900 | 24900 | 24900 | 24900 | 4 |
| 367 | 20231121 | 141100 | 6769753050 | 24850 | 24900 | 24950 | 24850 | 644 |
| 368 | 20231121 | 141000 | 6753717550 | 24900 | 24900 | 24900 | 24850 | 695 |
| 369 | 20231121 | 140900 | 6736415050 | 24950 | 24900 | 24950 | 24900 | 429 |
| 370 | 20231121 | 140800 | 6725732900 | 24900 | 24900 | 24900 | 24900 | 304 |
| 371 | 20231121 | 140700 | 6718163300 | 24950 | 24900 | 24950 | 24900 | 3 |
| 372 | 20231121 | 140600 | 6718088550 | 24950 | 24950 | 24950 | 24950 | 20 |
| 373 | 20231121 | 140500 | 6717589550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 374 | 20231121 | 140400 | 6717589550 | 24950 | 24900 | 24950 | 24900 | 506 |
| 375 | 20231121 | 140300 | 6704989950 | 24900 | 24900 | 24900 | 24900 | 2 |
| 376 | 20231121 | 140200 | 6704940150 | 24900 | 24900 | 24900 | 24900 | 113 |
| 377 | 20231121 | 140100 | 6702126450 | 24900 | 24900 | 24900 | 24900 | 2 |
| 378 | 20231121 | 140000 | 6702076650 | 24900 | 24900 | 24900 | 24850 | 85 |
| 379 | 20231121 | 135900 | 6699964150 | 24900 | 24900 | 24900 | 24850 | 264 |
| 380 | 20231121 | 135800 | 6693391050 | 24900 | 24900 | 24900 | 24900 | 256 |
| 381 | 20231121 | 135700 | 6687016650 | 24900 | 24900 | 24900 | 24900 | 20 |
| 382 | 20231121 | 135600 | 6686518650 | 24900 | 24950 | 24950 | 24900 | 4 |
| 383 | 20231121 | 135500 | 6686418950 | 24900 | 24900 | 24950 | 24900 | 335 |
| 384 | 20231121 | 135400 | 6678067400 | 24900 | 24900 | 24900 | 24900 | 235 |
| 385 | 20231121 | 135300 | 6672215900 | 24900 | 24850 | 24900 | 24850 | 1058 |
| 386 | 20231121 | 135200 | 6645908300 | 24850 | 24850 | 24850 | 24850 | 17 |
| 387 | 20231121 | 135100 | 6645485850 | 24850 | 24800 | 24850 | 24800 | 234 |
| 388 | 20231121 | 135000 | 6639680950 | 24850 | 24850 | 24850 | 24800 | 125 |
| 389 | 20231121 | 134900 | 6636580250 | 24850 | 24900 | 24900 | 24800 | 1045 |
| 390 | 20231121 | 134800 | 6610624950 | 24900 | 24950 | 24950 | 24850 | 387 |
| 391 | 20231121 | 134700 | 6601007650 | 24850 | 24900 | 24950 | 24850 | 53 |
| 392 | 20231121 | 134600 | 6599688650 | 24900 | 24900 | 24900 | 24900 | 2 |
| 393 | 20231121 | 134500 | 6599638850 | 24900 | 24900 | 24900 | 24900 | 765 |
| 394 | 20231121 | 134400 | 6580590350 | 24900 | 24900 | 24900 | 24900 | 44 |
| 395 | 20231121 | 134300 | 6579494750 | 24950 | 24900 | 24950 | 24900 | 31 |
| 396 | 20231121 | 134200 | 6578722800 | 24950 | 24900 | 24950 | 24900 | 501 |
| 397 | 20231121 | 134100 | 6566245900 | 24950 | 24900 | 24950 | 24900 | 97 |
| 398 | 20231121 | 134000 | 6563830500 | 24900 | 24850 | 24900 | 24850 | 164 |
| 399 | 20231121 | 133900 | 6559751900 | 24850 | 24900 | 24900 | 24850 | 115 |
| 400 | 20231121 | 133800 | 6556893650 | 24900 | 24900 | 24950 | 24900 | 63 |
| 401 | 20231121 | 133700 | 6555324900 | 24850 | 24900 | 24900 | 24850 | 8 |
| 402 | 20231121 | 133600 | 6555125750 | 24900 | 24900 | 24900 | 24900 | 212 |
| 403 | 20231121 | 133500 | 6549846950 | 24900 | 24900 | 24950 | 24850 | 1057 |
| 404 | 20231121 | 133400 | 6523572700 | 24950 | 24900 | 24950 | 24900 | 2 |
| 405 | 20231121 | 133300 | 6523522850 | 24950 | 24900 | 24950 | 24900 | 124 |
| 406 | 20231121 | 133200 | 6520435050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 407 | 20231121 | 133100 | 6520435050 | 24950 | 25000 | 25000 | 24950 | 74 |
| 408 | 20231121 | 133000 | 6518588450 | 25000 | 25000 | 25000 | 24950 | 94 |
| 409 | 20231121 | 132900 | 6516238550 | 24950 | 25000 | 25000 | 24950 | 78 |
| 410 | 20231121 | 132800 | 6514292400 | 25000 | 25000 | 25000 | 25000 | 81 |
| 411 | 20231121 | 132700 | 6512267400 | 24950 | 24950 | 25000 | 24950 | 249 |
| 412 | 20231121 | 132600 | 6506054800 | 25000 | 25000 | 25000 | 25000 | 762 |
| 413 | 20231121 | 132500 | 6487004800 | 25000 | 24950 | 25000 | 24950 | 2001 |
| 414 | 20231121 | 132400 | 6437011850 | 24950 | 24900 | 24950 | 24900 | 107 |
| 415 | 20231121 | 132300 | 6434347500 | 24950 | 24950 | 24950 | 24950 | 156 |
| 416 | 20231121 | 132200 | 6430455300 | 24950 | 25000 | 25000 | 24900 | 121 |
| 417 | 20231121 | 132100 | 6427441300 | 25000 | 25000 | 25000 | 25000 | 1801 |
| 418 | 20231121 | 132000 | 6382416300 | 24950 | 24950 | 24950 | 24950 | 307 |
| 419 | 20231121 | 131900 | 6374756650 | 24950 | 24900 | 24950 | 24900 | 111 |
| 420 | 20231121 | 131800 | 6371992700 | 24900 | 24850 | 24950 | 24850 | 633 |
| 421 | 20231121 | 131700 | 6356259750 | 24900 | 24900 | 24900 | 24850 | 770 |
| 422 | 20231121 | 131600 | 6337115650 | 24900 | 24900 | 24950 | 24900 | 660 |
| 423 | 20231121 | 131500 | 6320681450 | 24900 | 24900 | 24900 | 24900 | 86 |
| 424 | 20231121 | 131400 | 6318540050 | 24900 | 24900 | 24900 | 24900 | 262 |
| 425 | 20231121 | 131300 | 6312016250 | 24900 | 24900 | 24900 | 24900 | 10 |
| 426 | 20231121 | 131200 | 6311767250 | 24900 | 24900 | 24900 | 24900 | 64 |
| 427 | 20231121 | 131100 | 6310173650 | 24850 | 24850 | 24850 | 24850 | 54 |
| 428 | 20231121 | 131000 | 6308831750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 429 | 20231121 | 130900 | 6308831750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 430 | 20231121 | 130800 | 6308831750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 431 | 20231121 | 130700 | 6308831750 | 24850 | 24900 | 24900 | 24850 | 1125 |
| 432 | 20231121 | 130600 | 6280825400 | 24900 | 24950 | 24950 | 24900 | 219 |
| 433 | 20231121 | 130500 | 6275372050 | 24900 | 24900 | 24900 | 24900 | 41 |
| 434 | 20231121 | 130400 | 6274351150 | 25000 | 24950 | 25000 | 24900 | 58 |
| 435 | 20231121 | 130300 | 6272906150 | 25000 | 24950 | 25000 | 24950 | 636 |
| 436 | 20231121 | 130200 | 6257027900 | 24950 | 25000 | 25000 | 24900 | 374 |
| 437 | 20231121 | 130100 | 6247708350 | 25000 | 24900 | 25000 | 24900 | 69 |
| 438 | 20231121 | 130000 | 6245989150 | 24900 | 25000 | 25000 | 24900 | 53 |
| 439 | 20231121 | 125900 | 6244664450 | 25000 | 25000 | 25000 | 25000 | 5 |
| 440 | 20231121 | 125800 | 6244539450 | 25050 | 24950 | 25050 | 24950 | 1313 |
| 441 | 20231121 | 125700 | 6211767000 | 24900 | 24950 | 24950 | 24900 | 704 |
| 442 | 20231121 | 125600 | 6194237250 | 24950 | 24950 | 24950 | 24950 | 12 |
| 443 | 20231121 | 125500 | 6193937850 | 24950 | 24950 | 24950 | 24900 | 41 |
| 444 | 20231121 | 125400 | 6192915350 | 24900 | 24950 | 24950 | 24900 | 4 |
| 445 | 20231121 | 125300 | 6192815600 | 24950 | 24950 | 24950 | 24950 | 9 |
| 446 | 20231121 | 125200 | 6192591050 | 24950 | 24950 | 24950 | 24950 | 4 |
| 447 | 20231121 | 125100 | 6192491250 | 24950 | 25000 | 25000 | 24900 | 204 |
| 448 | 20231121 | 125000 | 6187401400 | 25000 | 25000 | 25000 | 24950 | 494 |
| 449 | 20231121 | 124900 | 6175070900 | 25050 | 24950 | 25050 | 24950 | 592 |
| 450 | 20231121 | 124800 | 6160289100 | 24950 | 24950 | 24950 | 24900 | 152 |
| 451 | 20231121 | 124700 | 6156504050 | 24950 | 24950 | 25000 | 24950 | 324 |
| 452 | 20231121 | 124600 | 6148420200 | 24950 | 24950 | 25050 | 24950 | 777 |
| 453 | 20231121 | 124500 | 6128985550 | 25000 | 24950 | 25000 | 24950 | 31 |
| 454 | 20231121 | 124400 | 6128212000 | 25000 | 24950 | 25000 | 24950 | 544 |
| 455 | 20231121 | 124300 | 6114619600 | 24950 | 24900 | 24950 | 24850 | 895 |
| 456 | 20231121 | 124200 | 6092321800 | 24950 | 24950 | 24950 | 24850 | 230 |
| 457 | 20231121 | 124100 | 6086585300 | 24950 | 24900 | 24950 | 24900 | 149 |
| 458 | 20231121 | 124000 | 6082868150 | 24900 | 24900 | 24950 | 24900 | 430 |
| 459 | 20231121 | 123900 | 6072148250 | 24900 | 24900 | 24900 | 24850 | 205 |
| 460 | 20231121 | 123800 | 6067043950 | 24850 | 24900 | 24900 | 24850 | 182 |
| 461 | 20231121 | 123700 | 6062518700 | 24850 | 24900 | 24900 | 24850 | 1978 |
| 462 | 20231121 | 123600 | 6013348950 | 24900 | 24900 | 24900 | 24900 | 370 |
| 463 | 20231121 | 123500 | 6004135950 | 24900 | 24900 | 24900 | 24900 | 35 |
| 464 | 20231121 | 123400 | 6003264450 | 24950 | 24950 | 24950 | 24950 | 2 |
| 465 | 20231121 | 123300 | 6003214550 | 24950 | 24900 | 24950 | 24900 | 3 |
| 466 | 20231121 | 123200 | 6003139800 | 24900 | 24900 | 24900 | 24900 | 6 |
| 467 | 20231121 | 123100 | 6002990400 | 24850 | 24850 | 24850 | 24850 | 10 |
| 468 | 20231121 | 123000 | 6002741900 | 24900 | 24900 | 24900 | 24900 | 1487 |
| 469 | 20231121 | 122900 | 5965715600 | 24900 | 24950 | 24950 | 24900 | 40 |
| 470 | 20231121 | 122800 | 5964719550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 471 | 20231121 | 122700 | 5964719550 | 24950 | 24950 | 24950 | 24950 | 46 |
| 472 | 20231121 | 122600 | 5963571850 | 24950 | 24950 | 24950 | 24950 | 17 |
| 473 | 20231121 | 122500 | 5963147700 | 24950 | 24950 | 24950 | 24950 | 5 |
| 474 | 20231121 | 122400 | 5963022950 | 24950 | 24950 | 24950 | 24950 | 6 |
| 475 | 20231121 | 122300 | 5962873250 | 24900 | 24900 | 24900 | 24900 | 322 |
| 476 | 20231121 | 122200 | 5954855450 | 24900 | 24900 | 24900 | 24850 | 179 |
| 477 | 20231121 | 122100 | 5950403950 | 24900 | 24850 | 24900 | 24850 | 73 |
| 478 | 20231121 | 122000 | 5948589750 | 24850 | 24850 | 24850 | 24850 | 182 |
| 479 | 20231121 | 121900 | 5944067050 | 24900 | 24900 | 24900 | 24850 | 6 |
| 480 | 20231121 | 121800 | 5943917850 | 24900 | 24850 | 24900 | 24800 | 210 |
| 481 | 20231121 | 121700 | 5938699450 | 24850 | 24800 | 24850 | 24800 | 730 |
| 482 | 20231121 | 121600 | 5920563800 | 24850 | 24800 | 24850 | 24800 | 140 |
| 483 | 20231121 | 121500 | 5917091700 | 24850 | 24850 | 24850 | 24800 | 255 |
| 484 | 20231121 | 121400 | 5910755100 | 24800 | 24850 | 24850 | 24800 | 4 |
| 485 | 20231121 | 121300 | 5910655850 | 24800 | 24800 | 24850 | 24800 | 127 |
| 486 | 20231121 | 121200 | 5907506200 | 24850 | 24850 | 24850 | 24850 | 832 |
| 487 | 20231121 | 121100 | 5886831000 | 24850 | 24850 | 24900 | 24850 | 100 |
| 488 | 20231121 | 121000 | 5884345900 | 24850 | 24850 | 24900 | 24850 | 17 |
| 489 | 20231121 | 120900 | 5883923350 | 24900 | 24900 | 24900 | 24850 | 77 |
| 490 | 20231121 | 120800 | 5882009800 | 24850 | 24850 | 24850 | 24850 | 451 |
| 491 | 20231121 | 120700 | 5870802450 | 24850 | 24900 | 24900 | 24800 | 723 |
| 492 | 20231121 | 120600 | 5852835850 | 24900 | 24900 | 24900 | 24900 | 2 |
| 493 | 20231121 | 120500 | 5852786050 | 24900 | 24900 | 24900 | 24900 | 4 |
| 494 | 20231121 | 120400 | 5852686450 | 24850 | 24900 | 24900 | 24850 | 138 |
| 495 | 20231121 | 120300 | 5849256650 | 24900 | 24900 | 24950 | 24900 | 144 |
| 496 | 20231121 | 120200 | 5845666200 | 24900 | 24900 | 24900 | 24900 | 102 |
| 497 | 20231121 | 120100 | 5843126400 | 24900 | 24900 | 24900 | 24850 | 937 |
| 498 | 20231121 | 120000 | 5819841350 | 24900 | 24900 | 24950 | 24900 | 162 |
| 499 | 20231121 | 115900 | 5815805000 | 24900 | 24900 | 24900 | 24900 | 280 |
| 500 | 20231121 | 115800 | 5808833000 | 24900 | 24900 | 24900 | 24900 | 107 |
| 501 | 20231121 | 115700 | 5806168700 | 24900 | 24950 | 24950 | 24900 | 110 |
| 502 | 20231121 | 115600 | 5803424350 | 24900 | 24900 | 24900 | 24900 | 60 |
| 503 | 20231121 | 115500 | 5801930350 | 24900 | 24900 | 24900 | 24900 | 48 |
| 504 | 20231121 | 115400 | 5800735150 | 24900 | 24850 | 24900 | 24850 | 830 |
| 505 | 20231121 | 115300 | 5780093150 | 24900 | 24900 | 24900 | 24850 | 373 |
| 506 | 20231121 | 115200 | 5770813700 | 24900 | 24900 | 24900 | 24900 | 13 |
| 507 | 20231121 | 115100 | 5770490000 | 24850 | 24950 | 24950 | 24850 | 18 |
| 508 | 20231121 | 115000 | 5770041750 | 24950 | 24950 | 24950 | 24950 | 2 |
| 509 | 20231121 | 114900 | 5769991850 | 24900 | 24900 | 24900 | 24900 | 1081 |
| 510 | 20231121 | 114800 | 5743074950 | 24900 | 24900 | 24900 | 24850 | 130 |
| 511 | 20231121 | 114700 | 5739840400 | 24900 | 24950 | 24950 | 24850 | 114 |
| 512 | 20231121 | 114600 | 5737001600 | 24950 | 24900 | 24950 | 24900 | 295 |
| 513 | 20231121 | 114500 | 5729656050 | 24900 | 24900 | 24950 | 24900 | 171 |
| 514 | 20231121 | 114400 | 5725397100 | 24900 | 24900 | 24950 | 24900 | 292 |
| 515 | 20231121 | 114300 | 5718126250 | 24950 | 24900 | 24950 | 24900 | 395 |
| 516 | 20231121 | 114200 | 5708288750 | 24900 | 24850 | 24900 | 24850 | 427 |
| 517 | 20231121 | 114100 | 5697656550 | 24850 | 24850 | 24900 | 24850 | 435 |
| 518 | 20231121 | 114000 | 5686844950 | 24900 | 24850 | 24950 | 24800 | 813 |
| 519 | 20231121 | 113900 | 5666639900 | 24850 | 24850 | 24850 | 24800 | 1311 |
| 520 | 20231121 | 113800 | 5634065450 | 24900 | 24900 | 24900 | 24900 | 593 |
| 521 | 20231121 | 113700 | 5619299750 | 24900 | 24900 | 24900 | 24900 | 1 |
| 522 | 20231121 | 113600 | 5619274850 | 24850 | 24900 | 24900 | 24850 | 122 |
| 523 | 20231121 | 113500 | 5616242050 | 24900 | 24900 | 24900 | 24900 | 22 |
| 524 | 20231121 | 113400 | 5615694250 | 24900 | 24900 | 24900 | 24900 | 252 |
| 525 | 20231121 | 113300 | 5609419450 | 24950 | 24900 | 24950 | 24900 | 151 |
| 526 | 20231121 | 113200 | 5605659500 | 24950 | 24950 | 24950 | 24900 | 443 |
| 527 | 20231121 | 113100 | 5594616650 | 24950 | 24950 | 25000 | 24950 | 20 |
| 528 | 20231121 | 113000 | 5594117600 | 24950 | 24950 | 24950 | 24900 | 348 |
| 529 | 20231121 | 112900 | 5585445000 | 24900 | 24950 | 24950 | 24900 | 715 |
| 530 | 20231121 | 112800 | 5567630000 | 24900 | 24950 | 24950 | 24900 | 790 |
| 531 | 20231121 | 112700 | 5547952350 | 24950 | 24950 | 24950 | 24950 | 40 |
| 532 | 20231121 | 112600 | 5546954350 | 24950 | 24950 | 24950 | 24950 | 70 |
| 533 | 20231121 | 112500 | 5545207850 | 24900 | 24900 | 24900 | 24900 | 155 |
| 534 | 20231121 | 112400 | 5541348350 | 24900 | 24900 | 24900 | 24900 | 157 |
| 535 | 20231121 | 112300 | 5537439050 | 24900 | 24850 | 24900 | 24850 | 151 |
| 536 | 20231121 | 112200 | 5533682550 | 24900 | 24850 | 24900 | 24850 | 811 |
| 537 | 20231121 | 112100 | 5513527850 | 24850 | 24900 | 24900 | 24850 | 120 |
| 538 | 20231121 | 112000 | 5510542350 | 24950 | 24950 | 24950 | 24950 | 60 |
| 539 | 20231121 | 111900 | 5509045350 | 24800 | 24850 | 24850 | 24800 | 2982 |
| 540 | 20231121 | 111800 | 5434963000 | 24900 | 24900 | 24950 | 24900 | 1812 |
| 541 | 20231121 | 111700 | 5389843950 | 24900 | 24950 | 24950 | 24900 | 374 |
| 542 | 20231121 | 111600 | 5380522950 | 24950 | 25000 | 25000 | 24900 | 5937 |
| 543 | 20231121 | 111500 | 5232326100 | 25000 | 25050 | 25050 | 25000 | 1173 |
| 544 | 20231121 | 111400 | 5203001050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 545 | 20231121 | 111300 | 5203001050 | 25050 | 25050 | 25050 | 25050 | 33 |
| 546 | 20231121 | 111200 | 5202174400 | 25050 | 25050 | 25050 | 25050 | 668 |
| 547 | 20231121 | 111100 | 5185441000 | 25050 | 25050 | 25050 | 25050 | 421 |
| 548 | 20231121 | 111000 | 5174894950 | 25050 | 25000 | 25050 | 25000 | 154 |
| 549 | 20231121 | 110900 | 5171041350 | 25050 | 25050 | 25050 | 25000 | 96 |
| 550 | 20231121 | 110800 | 5168636850 | 25050 | 25000 | 25050 | 25000 | 220 |
| 551 | 20231121 | 110700 | 5163130850 | 25000 | 25000 | 25000 | 25000 | 230 |
| 552 | 20231121 | 110600 | 5157380850 | 25000 | 25000 | 25050 | 25000 | 419 |
| 553 | 20231121 | 110500 | 5146904350 | 25050 | 25000 | 25050 | 25000 | 384 |
| 554 | 20231121 | 110400 | 5137293500 | 25050 | 25050 | 25050 | 25050 | 1869 |
| 555 | 20231121 | 110300 | 5090475050 | 25050 | 25050 | 25050 | 25050 | 129 |
| 556 | 20231121 | 110200 | 5087243600 | 25050 | 25050 | 25050 | 25050 | 773 |
| 557 | 20231121 | 110100 | 5067879950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 558 | 20231121 | 110000 | 5067879950 | 25050 | 25050 | 25050 | 25050 | 208 |
| 559 | 20231121 | 105900 | 5062669550 | 25050 | 25050 | 25050 | 25000 | 1666 |
| 560 | 20231121 | 105800 | 5020936350 | 25050 | 25050 | 25050 | 25050 | 531 |
| 561 | 20231121 | 105700 | 5007634800 | 25050 | 25050 | 25100 | 25050 | 306 |
| 562 | 20231121 | 105600 | 4999969450 | 25100 | 25050 | 25100 | 25050 | 49 |
| 563 | 20231121 | 105500 | 4998739750 | 25100 | 25050 | 25100 | 25050 | 315 |
| 564 | 20231121 | 105400 | 4990848800 | 25100 | 25100 | 25100 | 25100 | 169 |
| 565 | 20231121 | 105300 | 4986606900 | 25100 | 25100 | 25100 | 25050 | 133 |
| 566 | 20231121 | 105200 | 4983269600 | 25050 | 25150 | 25150 | 25050 | 30 |
| 567 | 20231121 | 105100 | 4982517100 | 25150 | 25100 | 25150 | 25100 | 194 |
| 568 | 20231121 | 105000 | 4977643300 | 25150 | 25100 | 25150 | 25100 | 682 |
| 569 | 20231121 | 104900 | 4960495150 | 25100 | 25150 | 25150 | 25050 | 3436 |
| 570 | 20231121 | 104800 | 4874254950 | 25150 | 25100 | 25150 | 25100 | 662 |
| 571 | 20231121 | 104700 | 4857618650 | 25100 | 25150 | 25150 | 25100 | 1392 |
| 572 | 20231121 | 104600 | 4822672900 | 25150 | 25100 | 25150 | 25100 | 137 |
| 573 | 20231121 | 104500 | 4819234150 | 25100 | 25150 | 25150 | 25100 | 641 |
| 574 | 20231121 | 104400 | 4803127050 | 25150 | 25150 | 25150 | 25150 | 10 |
| 575 | 20231121 | 104300 | 4802875550 | 25150 | 25150 | 25150 | 25100 | 650 |
| 576 | 20231121 | 104200 | 4786528300 | 25150 | 25150 | 25150 | 25150 | 145 |
| 577 | 20231121 | 104100 | 4782881550 | 25150 | 25150 | 25150 | 25150 | 115 |
| 578 | 20231121 | 104000 | 4779989300 | 25200 | 25150 | 25200 | 25150 | 124 |
| 579 | 20231121 | 103900 | 4776869800 | 25150 | 25200 | 25200 | 25150 | 11 |
| 580 | 20231121 | 103800 | 4776593050 | 25200 | 25150 | 25200 | 25150 | 20 |
| 581 | 20231121 | 103700 | 4776089300 | 25150 | 25200 | 25200 | 25150 | 173 |
| 582 | 20231121 | 103600 | 4771738300 | 25200 | 25150 | 25200 | 25150 | 519 |
| 583 | 20231121 | 103500 | 4758672900 | 25150 | 25150 | 25150 | 25150 | 89 |
| 584 | 20231121 | 103400 | 4756434550 | 25150 | 25200 | 25200 | 25150 | 35 |
| 585 | 20231121 | 103300 | 4755553800 | 25150 | 25150 | 25150 | 25150 | 47 |
| 586 | 20231121 | 103200 | 4754371750 | 25150 | 25150 | 25150 | 25150 | 572 |
| 587 | 20231121 | 103100 | 4739985950 | 25100 | 25250 | 25250 | 25100 | 3509 |
| 588 | 20231121 | 103000 | 4651665500 | 25200 | 25200 | 25250 | 25200 | 1372 |
| 589 | 20231121 | 102900 | 4617081100 | 25250 | 25200 | 25250 | 25200 | 59 |
| 590 | 20231121 | 102800 | 4615591800 | 25250 | 25250 | 25250 | 25200 | 155 |
| 591 | 20231121 | 102700 | 4611678100 | 25200 | 25200 | 25200 | 25200 | 1 |
| 592 | 20231121 | 102600 | 4611652900 | 25200 | 25250 | 25250 | 25200 | 248 |
| 593 | 20231121 | 102500 | 4605401150 | 25250 | 25250 | 25250 | 25250 | 612 |
| 594 | 20231121 | 102400 | 4589948150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 595 | 20231121 | 102300 | 4589948150 | 25200 | 25250 | 25250 | 25200 | 476 |
| 596 | 20231121 | 102200 | 4577951800 | 25250 | 25250 | 25250 | 25200 | 793 |
| 597 | 20231121 | 102100 | 4557928850 | 25250 | 25250 | 25250 | 25250 | 118 |
| 598 | 20231121 | 102000 | 4554949350 | 25250 | 25250 | 25250 | 25200 | 581 |
| 599 | 20231121 | 101900 | 4540279500 | 25200 | 25250 | 25250 | 25150 | 3641 |
| 600 | 20231121 | 101800 | 4448520850 | 25250 | 25250 | 25250 | 25250 | 227 |
| 601 | 20231121 | 101700 | 4442789100 | 25250 | 25250 | 25300 | 25200 | 1754 |
| 602 | 20231121 | 101600 | 4398501500 | 25250 | 25300 | 25350 | 25200 | 2789 |
| 603 | 20231121 | 101500 | 4328050250 | 25300 | 25300 | 25350 | 25300 | 671 |
| 604 | 20231121 | 101400 | 4311073900 | 25250 | 25250 | 25300 | 25250 | 24 |
| 605 | 20231121 | 101300 | 4310467850 | 25300 | 25250 | 25300 | 25250 | 844 |
| 606 | 20231121 | 101200 | 4289154250 | 25300 | 25350 | 25350 | 25300 | 3684 |
| 607 | 20231121 | 101100 | 4195943650 | 25350 | 25300 | 25350 | 25300 | 11 |
| 608 | 20231121 | 101000 | 4195664900 | 25350 | 25350 | 25400 | 25350 | 363 |
| 609 | 20231121 | 100900 | 4186462800 | 25350 | 25350 | 25350 | 25350 | 494 |
| 610 | 20231121 | 100800 | 4173939900 | 25350 | 25300 | 25350 | 25300 | 27 |
| 611 | 20231121 | 100700 | 4173256700 | 25300 | 25350 | 25400 | 25300 | 64 |
| 612 | 20231121 | 100600 | 4171635100 | 25300 | 25350 | 25400 | 25300 | 1320 |
| 613 | 20231121 | 100500 | 4138194100 | 25350 | 25350 | 25350 | 25300 | 62 |
| 614 | 20231121 | 100400 | 4136622500 | 25350 | 25350 | 25350 | 25350 | 108 |
| 615 | 20231121 | 100300 | 4133884700 | 25350 | 25350 | 25350 | 25300 | 153 |
| 616 | 20231121 | 100200 | 4130011400 | 25350 | 25350 | 25350 | 25300 | 1162 |
| 617 | 20231121 | 100100 | 4100556400 | 25350 | 25400 | 25400 | 25350 | 2634 |
| 618 | 20231121 | 100000 | 4033784300 | 25400 | 25350 | 25400 | 25350 | 351 |
| 619 | 20231121 | 095900 | 4024881650 | 25350 | 25350 | 25400 | 25350 | 339 |
| 620 | 20231121 | 095800 | 4016286100 | 25350 | 25300 | 25350 | 25300 | 371 |
| 621 | 20231121 | 095700 | 4006886750 | 25300 | 25350 | 25350 | 25250 | 1775 |
| 622 | 20231121 | 095600 | 3961976650 | 25300 | 25350 | 25350 | 25250 | 2936 |
| 623 | 20231121 | 095500 | 3887695850 | 25350 | 25450 | 25450 | 25300 | 5277 |
| 624 | 20231121 | 095400 | 3753773500 | 25450 | 25500 | 25500 | 25400 | 2240 |
| 625 | 20231121 | 095300 | 3696775000 | 25500 | 25450 | 25500 | 25450 | 1641 |
| 626 | 20231121 | 095200 | 3654932000 | 25500 | 25450 | 25500 | 25450 | 474 |
| 627 | 20231121 | 095100 | 3642867750 | 25450 | 25600 | 25600 | 25450 | 5455 |
| 628 | 20231121 | 095000 | 3503651550 | 25550 | 25500 | 25600 | 25500 | 1949 |
| 629 | 20231121 | 094900 | 3453851200 | 25550 | 25600 | 25650 | 25500 | 5756 |
| 630 | 20231121 | 094800 | 3306700950 | 25600 | 25600 | 25650 | 25550 | 2979 |
| 631 | 20231121 | 094700 | 3230444450 | 25600 | 25500 | 25600 | 25500 | 13327 |
| 632 | 20231121 | 094600 | 2889559000 | 25500 | 25500 | 25550 | 25500 | 3202 |
| 633 | 20231121 | 094500 | 2807901050 | 25500 | 25550 | 25550 | 25500 | 2357 |
| 634 | 20231121 | 094400 | 2747699750 | 25550 | 25500 | 25600 | 25500 | 11085 |
| 635 | 20231121 | 094300 | 2464701350 | 25450 | 25500 | 25500 | 25450 | 1596 |
| 636 | 20231121 | 094200 | 2424044700 | 25450 | 25450 | 25500 | 25400 | 3564 |
| 637 | 20231121 | 094100 | 2333260300 | 25450 | 25400 | 25500 | 25400 | 9542 |
| 638 | 20231121 | 094000 | 2090718800 | 25400 | 25350 | 25450 | 25350 | 7482 |
| 639 | 20231121 | 093900 | 1900497550 | 25350 | 25150 | 25350 | 25150 | 11831 |
| 640 | 20231121 | 093800 | 1601335300 | 25150 | 25200 | 25200 | 25150 | 926 |
| 641 | 20231121 | 093700 | 1578041250 | 25200 | 25200 | 25200 | 25150 | 206 |
| 642 | 20231121 | 093600 | 1572854500 | 25200 | 25200 | 25200 | 25150 | 1615 |
| 643 | 20231121 | 093500 | 1532214400 | 25200 | 25250 | 25250 | 25200 | 1766 |
| 644 | 20231121 | 093400 | 1487633900 | 25250 | 25200 | 25300 | 25200 | 7841 |
| 645 | 20231121 | 093300 | 1289709050 | 25150 | 25100 | 25150 | 25100 | 1408 |
| 646 | 20231121 | 093200 | 1254298050 | 25100 | 25050 | 25100 | 25050 | 1255 |
| 647 | 20231121 | 093100 | 1222819750 | 25050 | 25050 | 25050 | 25050 | 130 |
| 648 | 20231121 | 093000 | 1219563250 | 25050 | 25050 | 25100 | 25050 | 755 |
| 649 | 20231121 | 092900 | 1200650300 | 25100 | 25100 | 25100 | 25050 | 298 |
| 650 | 20231121 | 092800 | 1193174250 | 25100 | 25050 | 25150 | 25050 | 2230 |
| 651 | 20231121 | 092700 | 1137265000 | 25050 | 25100 | 25100 | 25050 | 1034 |
| 652 | 20231121 | 092600 | 1111360750 | 25100 | 25100 | 25100 | 25100 | 1235 |
| 653 | 20231121 | 092500 | 1080362250 | 25150 | 25150 | 25150 | 25100 | 912 |
| 654 | 20231121 | 092400 | 1057444000 | 25150 | 25150 | 25200 | 25100 | 379 |
| 655 | 20231121 | 092300 | 1047900350 | 25150 | 25150 | 25150 | 25100 | 913 |
| 656 | 20231121 | 092200 | 1024947900 | 25150 | 25150 | 25200 | 25100 | 1875 |
| 657 | 20231121 | 092100 | 977775850 | 25150 | 25100 | 25200 | 25050 | 2447 |
| 658 | 20231121 | 092000 | 916227750 | 25100 | 25050 | 25100 | 25050 | 222 |
| 659 | 20231121 | 091900 | 910659150 | 25050 | 25100 | 25100 | 25050 | 2609 |
| 660 | 20231121 | 091800 | 845287050 | 25100 | 25000 | 25100 | 25000 | 2557 |
| 661 | 20231121 | 091700 | 781123750 | 25000 | 24950 | 25000 | 24950 | 439 |
| 662 | 20231121 | 091600 | 770149400 | 24950 | 24950 | 25000 | 24900 | 1010 |
| 663 | 20231121 | 091500 | 744949450 | 24950 | 24950 | 24950 | 24900 | 765 |
| 664 | 20231121 | 091400 | 725862800 | 24900 | 24900 | 24900 | 24900 | 221 |
| 665 | 20231121 | 091300 | 720359900 | 24900 | 24900 | 24900 | 24850 | 1782 |
| 666 | 20231121 | 091200 | 675988750 | 24950 | 24900 | 24950 | 24900 | 819 |
| 667 | 20231121 | 091100 | 655582650 | 24900 | 25000 | 25000 | 24900 | 941 |
| 668 | 20231121 | 091000 | 632113350 | 25000 | 25050 | 25050 | 25000 | 669 |
| 669 | 20231121 | 090900 | 615386800 | 25050 | 25000 | 25050 | 24950 | 2038 |
| 670 | 20231121 | 090800 | 564456000 | 25050 | 25050 | 25050 | 25050 | 485 |
| 671 | 20231121 | 090700 | 552306750 | 25050 | 24900 | 25050 | 24900 | 2388 |
| 672 | 20231121 | 090600 | 492575900 | 24900 | 24950 | 25000 | 24900 | 684 |
| 673 | 20231121 | 090500 | 475510850 | 25000 | 25000 | 25000 | 24950 | 733 |
| 674 | 20231121 | 090400 | 457196200 | 25000 | 25100 | 25150 | 25000 | 3783 |
| 675 | 20231121 | 090300 | 362411000 | 25100 | 25100 | 25150 | 25100 | 807 |
| 676 | 20231121 | 090200 | 342137050 | 25100 | 25000 | 25250 | 24950 | 5452 |
| 677 | 20231121 | 090100 | 205095900 | 24950 | 24950 | 24950 | 24900 | 3903 |
| 678 | 20231121 | 090000 | 107742100 | 24950 | 25000 | 25000 | 24900 | 4311 |