36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 202600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 3 | 20231122 | 202500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20231122 | 202400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20231122 | 202300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20231122 | 202200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20231122 | 202100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20231122 | 202000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20231122 | 201900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20231122 | 201800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20231122 | 201700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20231122 | 201600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20231122 | 201500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20231122 | 201400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20231122 | 201300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20231122 | 201200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20231122 | 201100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20231122 | 201000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20231122 | 200900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20231122 | 200800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20231122 | 200700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20231122 | 200600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20231122 | 200500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20231122 | 200400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20231122 | 200300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20231122 | 200200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20231122 | 200100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20231122 | 200000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20231122 | 195900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20231122 | 195800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20231122 | 195700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20231122 | 195600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 33 | 20231122 | 195500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20231122 | 195400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20231122 | 195300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20231122 | 195200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20231122 | 195100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20231122 | 195000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20231122 | 194900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20231122 | 194800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20231122 | 194700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20231122 | 194600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20231122 | 194500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20231122 | 194400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20231122 | 194300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20231122 | 194200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20231122 | 194100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20231122 | 194000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20231122 | 193900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20231122 | 193800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20231122 | 193700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20231122 | 193600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20231122 | 193500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20231122 | 193400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20231122 | 193300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20231122 | 193200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20231122 | 193100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20231122 | 193000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20231122 | 192900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20231122 | 192800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20231122 | 192700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20231122 | 192600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 63 | 20231122 | 192500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20231122 | 192400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20231122 | 192300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20231122 | 192200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20231122 | 192100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20231122 | 192000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20231122 | 191900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20231122 | 191800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20231122 | 191700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20231122 | 191600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20231122 | 191500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20231122 | 191400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20231122 | 191300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20231122 | 191200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20231122 | 191100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20231122 | 191000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20231122 | 190900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20231122 | 190800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20231122 | 190700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20231122 | 190600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20231122 | 190500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20231122 | 190400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20231122 | 190300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20231122 | 190200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20231122 | 190100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20231122 | 190000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20231122 | 185900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20231122 | 185800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20231122 | 185700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20231122 | 185600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 93 | 20231122 | 185500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20231122 | 185400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20231122 | 185300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20231122 | 185200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20231122 | 185100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20231122 | 185000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20231122 | 184900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20231122 | 184800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20231122 | 184700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20231122 | 184600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20231122 | 184500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20231122 | 184400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20231122 | 184300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20231122 | 184200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20231122 | 184100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20231122 | 184000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20231122 | 183900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20231122 | 183800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20231122 | 183700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20231122 | 183600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20231122 | 183500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20231122 | 183400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20231122 | 183300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20231122 | 183200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20231122 | 183100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20231122 | 183000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20231122 | 182900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20231122 | 182800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20231122 | 182700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20231122 | 182600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 123 | 20231122 | 182500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20231122 | 182400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20231122 | 182300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20231122 | 182200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20231122 | 182100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20231122 | 182000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20231122 | 181900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20231122 | 181800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20231122 | 181700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20231122 | 181600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20231122 | 181500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20231122 | 181400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20231122 | 181300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20231122 | 181200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20231122 | 181100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20231122 | 181000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20231122 | 180900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20231122 | 180800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20231122 | 180700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20231122 | 180600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20231122 | 180500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20231122 | 180400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20231122 | 180300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20231122 | 180200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20231122 | 180100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20231122 | 180000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20231122 | 175900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20231122 | 175800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20231122 | 175700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20231122 | 175600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 153 | 20231122 | 175500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20231122 | 175400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20231122 | 175300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20231122 | 175200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20231122 | 175100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20231122 | 175000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20231122 | 174900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20231122 | 174800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20231122 | 174700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20231122 | 174600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20231122 | 174500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20231122 | 174400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20231122 | 174300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20231122 | 174200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20231122 | 174100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20231122 | 174000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20231122 | 173900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20231122 | 173800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20231122 | 173700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20231122 | 173600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20231122 | 173500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20231122 | 173400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20231122 | 173300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20231122 | 173200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20231122 | 173100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20231122 | 173000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20231122 | 172900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20231122 | 172800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20231122 | 172700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20231122 | 172600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 183 | 20231122 | 172500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20231122 | 172400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20231122 | 172300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20231122 | 172200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20231122 | 172100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20231122 | 172000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20231122 | 171900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20231122 | 171800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20231122 | 171700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20231122 | 171600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20231122 | 171500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20231122 | 171400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20231122 | 171300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20231122 | 171200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20231122 | 171100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20231122 | 171000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20231122 | 170900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20231122 | 170800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20231122 | 170700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20231122 | 170600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20231122 | 170500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20231122 | 170400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20231122 | 170300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20231122 | 170200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20231122 | 170100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20231122 | 170000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20231122 | 165900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20231122 | 165800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20231122 | 165700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20231122 | 165600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 213 | 20231122 | 165500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20231122 | 165400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20231122 | 165300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20231122 | 165200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20231122 | 165100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20231122 | 165000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20231122 | 164900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20231122 | 164800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20231122 | 164700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20231122 | 164600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20231122 | 164500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20231122 | 164400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20231122 | 164300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20231122 | 164200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20231122 | 164100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20231122 | 164000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20231122 | 163900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20231122 | 163800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20231122 | 163700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20231122 | 163600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20231122 | 163500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20231122 | 163400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20231122 | 163300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20231122 | 163200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20231122 | 163100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20231122 | 163000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20231122 | 162900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20231122 | 162800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20231122 | 162700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20231122 | 162600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 243 | 20231122 | 162500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20231122 | 162400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20231122 | 162300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20231122 | 162200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20231122 | 162100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20231122 | 162000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20231122 | 161900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20231122 | 161800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20231122 | 161700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20231122 | 161600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20231122 | 161500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20231122 | 161400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20231122 | 161300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20231122 | 161200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20231122 | 161100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20231122 | 161000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20231122 | 160900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20231122 | 160800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20231122 | 160700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20231122 | 160600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20231122 | 160500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20231122 | 160400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20231122 | 160300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20231122 | 160200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20231122 | 160100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20231122 | 160000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20231122 | 155900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20231122 | 155800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20231122 | 155700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20231122 | 155600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 273 | 20231122 | 155500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20231122 | 155400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20231122 | 155300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20231122 | 155200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20231122 | 155100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20231122 | 155000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 279 | 20231122 | 154900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 280 | 20231122 | 154800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 281 | 20231122 | 154700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 282 | 20231122 | 154600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20231122 | 154500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 284 | 20231122 | 154400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 285 | 20231122 | 154300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 286 | 20231122 | 154200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 287 | 20231122 | 154100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 288 | 20231122 | 154000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 289 | 20231122 | 153900 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 290 | 20231122 | 153800 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 291 | 20231122 | 153700 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 292 | 20231122 | 153600 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 293 | 20231122 | 153500 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 294 | 20231122 | 153400 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 295 | 20231122 | 153300 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 296 | 20231122 | 153200 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 297 | 20231122 | 153100 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 298 | 20231122 | 153000 | 6464226450 | 24000 | 24000 | 24000 | 24000 | 3907 |
| 299 | 20231122 | 152900 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 300 | 20231122 | 152800 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 301 | 20231122 | 152700 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 302 | 20231122 | 152600 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 303 | 20231122 | 152500 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 304 | 20231122 | 152400 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 305 | 20231122 | 152300 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 306 | 20231122 | 152200 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 307 | 20231122 | 152100 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 308 | 20231122 | 152000 | 6370458450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 309 | 20231122 | 151900 | 6370458450 | 24050 | 24100 | 24150 | 24050 | 1153 |
| 310 | 20231122 | 151800 | 6342670600 | 24100 | 24100 | 24100 | 24050 | 98 |
| 311 | 20231122 | 151700 | 6340309800 | 24100 | 24050 | 24100 | 24000 | 535 |
| 312 | 20231122 | 151600 | 6327421650 | 24050 | 24050 | 24100 | 24000 | 693 |
| 313 | 20231122 | 151500 | 6310778750 | 24100 | 24050 | 24100 | 24050 | 80 |
| 314 | 20231122 | 151400 | 6308851750 | 24100 | 24150 | 24150 | 24050 | 141 |
| 315 | 20231122 | 151300 | 6305459450 | 24150 | 24100 | 24200 | 24000 | 1441 |
| 316 | 20231122 | 151200 | 6270846250 | 24100 | 24050 | 24100 | 24050 | 134 |
| 317 | 20231122 | 151100 | 6267623150 | 24100 | 24150 | 24200 | 24050 | 326 |
| 318 | 20231122 | 151000 | 6259756950 | 24200 | 24150 | 24200 | 24100 | 442 |
| 319 | 20231122 | 150900 | 6249091850 | 24100 | 24200 | 24200 | 24100 | 218 |
| 320 | 20231122 | 150800 | 6243828850 | 24200 | 24100 | 24200 | 24050 | 524 |
| 321 | 20231122 | 150700 | 6231204650 | 24100 | 24050 | 24100 | 24050 | 424 |
| 322 | 20231122 | 150600 | 6220996600 | 24100 | 24050 | 24100 | 24050 | 267 |
| 323 | 20231122 | 150500 | 6214568350 | 24050 | 24000 | 24050 | 23950 | 1717 |
| 324 | 20231122 | 150400 | 6173358600 | 23900 | 24050 | 24050 | 23900 | 192 |
| 325 | 20231122 | 150300 | 6168760150 | 24050 | 24000 | 24050 | 23900 | 3683 |
| 326 | 20231122 | 150200 | 6080572900 | 24050 | 24100 | 24100 | 24000 | 270 |
| 327 | 20231122 | 150100 | 6074079750 | 24100 | 24100 | 24100 | 24000 | 2791 |
| 328 | 20231122 | 150000 | 6007066650 | 24100 | 24100 | 24100 | 23950 | 882 |
| 329 | 20231122 | 145900 | 5985835950 | 24100 | 24050 | 24100 | 24000 | 1380 |
| 330 | 20231122 | 145800 | 5952700750 | 24100 | 24100 | 24100 | 24050 | 179 |
| 331 | 20231122 | 145700 | 5948390450 | 24100 | 24100 | 24100 | 24000 | 396 |
| 332 | 20231122 | 145600 | 5938864800 | 24050 | 24000 | 24050 | 24000 | 255 |
| 333 | 20231122 | 145500 | 5932736150 | 24050 | 24050 | 24050 | 24000 | 272 |
| 334 | 20231122 | 145400 | 5926202900 | 24050 | 24050 | 24100 | 24050 | 105 |
| 335 | 20231122 | 145300 | 5923677400 | 24050 | 24050 | 24050 | 24000 | 378 |
| 336 | 20231122 | 145200 | 5914601000 | 24050 | 24000 | 24050 | 24000 | 454 |
| 337 | 20231122 | 145100 | 5903687150 | 24000 | 24150 | 24150 | 24000 | 288 |
| 338 | 20231122 | 145000 | 5896753350 | 24150 | 24100 | 24150 | 24050 | 264 |
| 339 | 20231122 | 144900 | 5890397000 | 24150 | 24050 | 24150 | 24050 | 133 |
| 340 | 20231122 | 144800 | 5887187350 | 24150 | 24250 | 24250 | 24100 | 169 |
| 341 | 20231122 | 144700 | 5883110000 | 24150 | 24150 | 24250 | 24000 | 4198 |
| 342 | 20231122 | 144600 | 5782199700 | 24100 | 24200 | 24200 | 24100 | 1105 |
| 343 | 20231122 | 144500 | 5755556250 | 24150 | 24250 | 24250 | 24150 | 267 |
| 344 | 20231122 | 144400 | 5749091650 | 24250 | 24200 | 24250 | 24200 | 75 |
| 345 | 20231122 | 144300 | 5747274700 | 24150 | 24250 | 24250 | 24150 | 1852 |
| 346 | 20231122 | 144200 | 5702527800 | 24250 | 24250 | 24250 | 24200 | 324 |
| 347 | 20231122 | 144100 | 5694678200 | 24250 | 24250 | 24250 | 24150 | 186 |
| 348 | 20231122 | 144000 | 5690180300 | 24300 | 24300 | 24300 | 24250 | 177 |
| 349 | 20231122 | 143900 | 5685883300 | 24300 | 24250 | 24300 | 24150 | 324 |
| 350 | 20231122 | 143800 | 5678021350 | 24250 | 24250 | 24250 | 24200 | 381 |
| 351 | 20231122 | 143700 | 5668788400 | 24250 | 24250 | 24250 | 24200 | 176 |
| 352 | 20231122 | 143600 | 5664525850 | 24250 | 24200 | 24250 | 24150 | 271 |
| 353 | 20231122 | 143500 | 5657968900 | 24200 | 24250 | 24250 | 24200 | 221 |
| 354 | 20231122 | 143400 | 5652615050 | 24250 | 24250 | 24250 | 24200 | 168 |
| 355 | 20231122 | 143300 | 5648545150 | 24200 | 24250 | 24250 | 24200 | 295 |
| 356 | 20231122 | 143200 | 5641399350 | 24200 | 24250 | 24250 | 24200 | 516 |
| 357 | 20231122 | 143100 | 5628900050 | 24200 | 24300 | 24300 | 24200 | 227 |
| 358 | 20231122 | 143000 | 5623396950 | 24200 | 24300 | 24300 | 24150 | 1604 |
| 359 | 20231122 | 142900 | 5584598700 | 24300 | 24250 | 24300 | 24250 | 979 |
| 360 | 20231122 | 142800 | 5560824800 | 24300 | 24300 | 24350 | 24300 | 429 |
| 361 | 20231122 | 142700 | 5550397550 | 24350 | 24300 | 24350 | 24300 | 157 |
| 362 | 20231122 | 142600 | 5546579600 | 24300 | 24350 | 24350 | 24300 | 446 |
| 363 | 20231122 | 142500 | 5535735350 | 24350 | 24250 | 24350 | 24250 | 145 |
| 364 | 20231122 | 142400 | 5532214600 | 24300 | 24300 | 24300 | 24250 | 199 |
| 365 | 20231122 | 142300 | 5527381000 | 24300 | 24250 | 24300 | 24250 | 117 |
| 366 | 20231122 | 142200 | 5524539950 | 24300 | 24250 | 24300 | 24200 | 274 |
| 367 | 20231122 | 142100 | 5517892100 | 24250 | 24300 | 24300 | 24250 | 206 |
| 368 | 20231122 | 142000 | 5512891950 | 24300 | 24300 | 24300 | 24250 | 260 |
| 369 | 20231122 | 141900 | 5506580100 | 24250 | 24300 | 24300 | 24250 | 219 |
| 370 | 20231122 | 141800 | 5501266750 | 24300 | 24200 | 24300 | 24200 | 197 |
| 371 | 20231122 | 141700 | 5496492150 | 24250 | 24250 | 24250 | 24200 | 204 |
| 372 | 20231122 | 141600 | 5491549250 | 24300 | 24350 | 24350 | 24300 | 263 |
| 373 | 20231122 | 141500 | 5485152100 | 24300 | 24350 | 24350 | 24300 | 202 |
| 374 | 20231122 | 141400 | 5480238800 | 24350 | 24250 | 24350 | 24200 | 346 |
| 375 | 20231122 | 141300 | 5471836500 | 24300 | 24250 | 24300 | 24250 | 191 |
| 376 | 20231122 | 141200 | 5467203300 | 24300 | 24300 | 24300 | 24200 | 289 |
| 377 | 20231122 | 141100 | 5460195300 | 24300 | 24200 | 24300 | 24200 | 504 |
| 378 | 20231122 | 141000 | 5447978100 | 24250 | 24250 | 24350 | 24250 | 544 |
| 379 | 20231122 | 140900 | 5434774600 | 24300 | 24350 | 24350 | 24250 | 387 |
| 380 | 20231122 | 140800 | 5425354450 | 24250 | 24300 | 24300 | 24250 | 119 |
| 381 | 20231122 | 140700 | 5422466700 | 24250 | 24300 | 24300 | 24250 | 356 |
| 382 | 20231122 | 140600 | 5413820000 | 24300 | 24300 | 24300 | 24250 | 287 |
| 383 | 20231122 | 140500 | 5406854600 | 24300 | 24250 | 24300 | 24250 | 236 |
| 384 | 20231122 | 140400 | 5401126100 | 24300 | 24300 | 24300 | 24250 | 276 |
| 385 | 20231122 | 140300 | 5394425500 | 24300 | 24300 | 24300 | 24250 | 312 |
| 386 | 20231122 | 140200 | 5386850100 | 24300 | 24300 | 24300 | 24250 | 326 |
| 387 | 20231122 | 140100 | 5378936700 | 24300 | 24350 | 24350 | 24300 | 372 |
| 388 | 20231122 | 140000 | 5369893850 | 24350 | 24300 | 24350 | 24300 | 324 |
| 389 | 20231122 | 135900 | 5362019150 | 24350 | 24350 | 24350 | 24350 | 143 |
| 390 | 20231122 | 135800 | 5358537100 | 24300 | 24250 | 24350 | 24250 | 391 |
| 391 | 20231122 | 135700 | 5349037650 | 24300 | 24250 | 24300 | 24250 | 333 |
| 392 | 20231122 | 135600 | 5340949850 | 24250 | 24300 | 24300 | 24250 | 85 |
| 393 | 20231122 | 135500 | 5338888500 | 24300 | 24300 | 24300 | 24250 | 394 |
| 394 | 20231122 | 135400 | 5329324650 | 24250 | 24300 | 24300 | 24250 | 158 |
| 395 | 20231122 | 135300 | 5325487350 | 24300 | 24350 | 24350 | 24300 | 741 |
| 396 | 20231122 | 135200 | 5307479200 | 24300 | 24350 | 24350 | 24300 | 190 |
| 397 | 20231122 | 135100 | 5302860650 | 24350 | 24350 | 24350 | 24350 | 114 |
| 398 | 20231122 | 135000 | 5300084750 | 24300 | 24350 | 24350 | 24250 | 357 |
| 399 | 20231122 | 134900 | 5291409150 | 24350 | 24300 | 24350 | 24300 | 242 |
| 400 | 20231122 | 134800 | 5285522000 | 24350 | 24400 | 24400 | 24300 | 262 |
| 401 | 20231122 | 134700 | 5279139800 | 24400 | 24400 | 24400 | 24300 | 215 |
| 402 | 20231122 | 134600 | 5273902550 | 24350 | 24300 | 24400 | 24300 | 1398 |
| 403 | 20231122 | 134500 | 5239868850 | 24350 | 24400 | 24400 | 24300 | 225 |
| 404 | 20231122 | 134400 | 5234394350 | 24400 | 24400 | 24400 | 24350 | 428 |
| 405 | 20231122 | 134300 | 5223957350 | 24350 | 24350 | 24400 | 24350 | 370 |
| 406 | 20231122 | 134200 | 5214941750 | 24350 | 24400 | 24400 | 24350 | 195 |
| 407 | 20231122 | 134100 | 5210185850 | 24350 | 24350 | 24400 | 24300 | 538 |
| 408 | 20231122 | 134000 | 5197075400 | 24400 | 24300 | 24400 | 24300 | 336 |
| 409 | 20231122 | 133900 | 5188893200 | 24300 | 24300 | 24350 | 24300 | 437 |
| 410 | 20231122 | 133800 | 5178262800 | 24300 | 24350 | 24400 | 24300 | 278 |
| 411 | 20231122 | 133700 | 5171498950 | 24400 | 24350 | 24400 | 24300 | 222 |
| 412 | 20231122 | 133600 | 5166092650 | 24350 | 24300 | 24350 | 24300 | 292 |
| 413 | 20231122 | 133500 | 5158989050 | 24350 | 24350 | 24350 | 24300 | 207 |
| 414 | 20231122 | 133400 | 5153952700 | 24350 | 24300 | 24350 | 24300 | 874 |
| 415 | 20231122 | 133300 | 5132679750 | 24350 | 24250 | 24350 | 24200 | 6407 |
| 416 | 20231122 | 133200 | 4977116700 | 24250 | 24150 | 24250 | 24150 | 470 |
| 417 | 20231122 | 133100 | 4965747650 | 24150 | 24100 | 24150 | 24100 | 276 |
| 418 | 20231122 | 133000 | 4959090850 | 24150 | 24150 | 24150 | 24150 | 92 |
| 419 | 20231122 | 132900 | 4956869050 | 24200 | 24150 | 24200 | 24100 | 336 |
| 420 | 20231122 | 132800 | 4948758650 | 24200 | 24150 | 24200 | 24150 | 179 |
| 421 | 20231122 | 132700 | 4944431400 | 24150 | 24050 | 24150 | 24050 | 185 |
| 422 | 20231122 | 132600 | 4939969950 | 24150 | 24150 | 24200 | 24150 | 155 |
| 423 | 20231122 | 132500 | 4936226550 | 24200 | 24200 | 24200 | 24050 | 917 |
| 424 | 20231122 | 132400 | 4914041450 | 24100 | 24200 | 24200 | 24100 | 334 |
| 425 | 20231122 | 132300 | 4905983500 | 24200 | 24200 | 24200 | 24150 | 1178 |
| 426 | 20231122 | 132200 | 4877478000 | 24150 | 24050 | 24200 | 24050 | 250 |
| 427 | 20231122 | 132100 | 4871456250 | 24200 | 24050 | 24200 | 24050 | 2432 |
| 428 | 20231122 | 132000 | 4812785000 | 24100 | 24100 | 24100 | 24050 | 99 |
| 429 | 20231122 | 131900 | 4810399850 | 24050 | 24100 | 24100 | 24000 | 422 |
| 430 | 20231122 | 131800 | 4800249100 | 24100 | 24050 | 24100 | 24000 | 281 |
| 431 | 20231122 | 131700 | 4793484600 | 24100 | 24100 | 24100 | 24050 | 296 |
| 432 | 20231122 | 131600 | 4786361500 | 24050 | 24050 | 24050 | 24050 | 116 |
| 433 | 20231122 | 131500 | 4783571700 | 24050 | 24000 | 24050 | 24000 | 177 |
| 434 | 20231122 | 131400 | 4779318950 | 24000 | 24050 | 24100 | 24000 | 193 |
| 435 | 20231122 | 131300 | 4774682000 | 24050 | 24000 | 24050 | 24000 | 126 |
| 436 | 20231122 | 131200 | 4771657900 | 24050 | 23950 | 24050 | 23950 | 217 |
| 437 | 20231122 | 131100 | 4766451650 | 24000 | 24000 | 24050 | 24000 | 397 |
| 438 | 20231122 | 131000 | 4756919650 | 24050 | 24050 | 24050 | 24000 | 350 |
| 439 | 20231122 | 130900 | 4748513650 | 24000 | 23950 | 24000 | 23950 | 90 |
| 440 | 20231122 | 130800 | 4746355700 | 24000 | 23950 | 24050 | 23950 | 298 |
| 441 | 20231122 | 130700 | 4739203050 | 23950 | 24000 | 24050 | 23950 | 339 |
| 442 | 20231122 | 130600 | 4731070200 | 24050 | 24050 | 24050 | 24050 | 92 |
| 443 | 20231122 | 130500 | 4728857600 | 24000 | 24050 | 24050 | 24000 | 348 |
| 444 | 20231122 | 130400 | 4720500700 | 24000 | 24050 | 24050 | 24000 | 269 |
| 445 | 20231122 | 130300 | 4714037450 | 24000 | 24000 | 24050 | 24000 | 246 |
| 446 | 20231122 | 130200 | 4708129550 | 24000 | 24050 | 24050 | 24000 | 178 |
| 447 | 20231122 | 130100 | 4703852750 | 24050 | 23950 | 24050 | 23950 | 1207 |
| 448 | 20231122 | 130000 | 4674846600 | 24000 | 24000 | 24050 | 24000 | 172 |
| 449 | 20231122 | 125900 | 4670718500 | 24000 | 24050 | 24050 | 24000 | 425 |
| 450 | 20231122 | 125800 | 4660515600 | 24000 | 24050 | 24050 | 24000 | 223 |
| 451 | 20231122 | 125700 | 4655163500 | 24000 | 24000 | 24050 | 24000 | 244 |
| 452 | 20231122 | 125600 | 4649306550 | 24000 | 23950 | 24000 | 23950 | 207 |
| 453 | 20231122 | 125500 | 4644348800 | 23950 | 23950 | 24000 | 23950 | 348 |
| 454 | 20231122 | 125400 | 4636010850 | 23950 | 24000 | 24050 | 23950 | 396 |
| 455 | 20231122 | 125300 | 4626506600 | 23950 | 23950 | 24000 | 23950 | 294 |
| 456 | 20231122 | 125200 | 4619465150 | 23950 | 23950 | 24000 | 23950 | 111 |
| 457 | 20231122 | 125100 | 4616806600 | 23950 | 24000 | 24000 | 23950 | 366 |
| 458 | 20231122 | 125000 | 4608028800 | 24000 | 24000 | 24000 | 23950 | 175 |
| 459 | 20231122 | 124900 | 4603834950 | 24000 | 23950 | 24050 | 23950 | 393 |
| 460 | 20231122 | 124800 | 4594408700 | 23950 | 24000 | 24000 | 23950 | 388 |
| 461 | 20231122 | 124700 | 4585111250 | 24000 | 24000 | 24050 | 24000 | 464 |
| 462 | 20231122 | 124600 | 4573975100 | 24050 | 24000 | 24050 | 24000 | 340 |
| 463 | 20231122 | 124500 | 4565814950 | 24050 | 24000 | 24050 | 24000 | 189 |
| 464 | 20231122 | 124400 | 4561275650 | 24050 | 23950 | 24050 | 23950 | 285 |
| 465 | 20231122 | 124300 | 4554438050 | 23950 | 23950 | 24000 | 23950 | 1183 |
| 466 | 20231122 | 124200 | 4526054100 | 23950 | 24000 | 24000 | 23950 | 206 |
| 467 | 20231122 | 124100 | 4521120250 | 24000 | 24050 | 24050 | 24000 | 8 |
| 468 | 20231122 | 124000 | 4520927900 | 24000 | 24000 | 24000 | 23950 | 97 |
| 469 | 20231122 | 123900 | 4518601950 | 24050 | 24000 | 24050 | 24000 | 571 |
| 470 | 20231122 | 123800 | 4504897800 | 24050 | 23950 | 24050 | 23950 | 1168 |
| 471 | 20231122 | 123700 | 4476871500 | 24000 | 24000 | 24000 | 24000 | 44 |
| 472 | 20231122 | 123600 | 4475815500 | 24000 | 23950 | 24000 | 23950 | 124 |
| 473 | 20231122 | 123500 | 4472845600 | 23950 | 23950 | 24000 | 23950 | 154 |
| 474 | 20231122 | 123400 | 4469154750 | 23950 | 24000 | 24000 | 23950 | 123 |
| 475 | 20231122 | 123300 | 4466208250 | 24000 | 23950 | 24000 | 23950 | 12 |
| 476 | 20231122 | 123200 | 4465920750 | 23950 | 23950 | 24000 | 23950 | 219 |
| 477 | 20231122 | 123100 | 4460675550 | 24000 | 24000 | 24000 | 24000 | 155 |
| 478 | 20231122 | 123000 | 4456955550 | 23950 | 23950 | 24000 | 23950 | 93 |
| 479 | 20231122 | 122900 | 4454728050 | 23950 | 23950 | 24000 | 23950 | 250 |
| 480 | 20231122 | 122800 | 4448733450 | 23950 | 24000 | 24000 | 23950 | 112 |
| 481 | 20231122 | 122700 | 4446050900 | 23950 | 24000 | 24000 | 23950 | 16 |
| 482 | 20231122 | 122600 | 4445667600 | 23950 | 23950 | 24000 | 23950 | 178 |
| 483 | 20231122 | 122500 | 4441401950 | 23950 | 24000 | 24000 | 23950 | 156 |
| 484 | 20231122 | 122400 | 4437662650 | 23950 | 24000 | 24000 | 23950 | 88 |
| 485 | 20231122 | 122300 | 4435554200 | 24000 | 24000 | 24000 | 24000 | 44 |
| 486 | 20231122 | 122200 | 4434498200 | 23950 | 23950 | 23950 | 23950 | 275 |
| 487 | 20231122 | 122100 | 4427911950 | 24000 | 24000 | 24000 | 24000 | 159 |
| 488 | 20231122 | 122000 | 4424095950 | 24000 | 23950 | 24000 | 23950 | 71 |
| 489 | 20231122 | 121900 | 4422395350 | 24000 | 23950 | 24000 | 23950 | 436 |
| 490 | 20231122 | 121800 | 4411936100 | 23950 | 24000 | 24000 | 23950 | 133 |
| 491 | 20231122 | 121700 | 4408750550 | 24000 | 24000 | 24000 | 24000 | 75 |
| 492 | 20231122 | 121600 | 4406950550 | 24000 | 23950 | 24000 | 23950 | 166 |
| 493 | 20231122 | 121500 | 4402972250 | 23950 | 23950 | 24000 | 23950 | 147 |
| 494 | 20231122 | 121400 | 4399450100 | 23950 | 24000 | 24000 | 23950 | 111 |
| 495 | 20231122 | 121300 | 4396791550 | 23950 | 24000 | 24000 | 23950 | 4 |
| 496 | 20231122 | 121200 | 4396695600 | 23950 | 23950 | 24000 | 23950 | 296 |
| 497 | 20231122 | 121100 | 4389603750 | 24000 | 24000 | 24000 | 24000 | 9 |
| 498 | 20231122 | 121000 | 4389387750 | 23950 | 24000 | 24000 | 23950 | 94 |
| 499 | 20231122 | 120900 | 4387136350 | 23950 | 24000 | 24000 | 23950 | 94 |
| 500 | 20231122 | 120800 | 4384884900 | 23950 | 24000 | 24000 | 23950 | 136 |
| 501 | 20231122 | 120700 | 4381627450 | 23950 | 24000 | 24000 | 23950 | 103 |
| 502 | 20231122 | 120600 | 4379157950 | 23950 | 23950 | 24000 | 23950 | 129 |
| 503 | 20231122 | 120500 | 4376068050 | 23950 | 23950 | 23950 | 23900 | 122 |
| 504 | 20231122 | 120400 | 4373148850 | 23950 | 24000 | 24000 | 23950 | 275 |
| 505 | 20231122 | 120300 | 4366550100 | 24000 | 23950 | 24000 | 23900 | 69 |
| 506 | 20231122 | 120200 | 4364898700 | 24000 | 23950 | 24000 | 23900 | 204 |
| 507 | 20231122 | 120100 | 4360015200 | 23950 | 23950 | 23950 | 23950 | 55 |
| 508 | 20231122 | 120000 | 4358697950 | 23950 | 23950 | 24000 | 23950 | 1157 |
| 509 | 20231122 | 115900 | 4330987700 | 23950 | 23900 | 23950 | 23900 | 135 |
| 510 | 20231122 | 115800 | 4327761050 | 23900 | 23950 | 23950 | 23900 | 603 |
| 511 | 20231122 | 115700 | 4313323450 | 23950 | 23900 | 23950 | 23900 | 145 |
| 512 | 20231122 | 115600 | 4309852800 | 23900 | 23900 | 23950 | 23900 | 165 |
| 513 | 20231122 | 115500 | 4305904200 | 23950 | 23900 | 23950 | 23900 | 67 |
| 514 | 20231122 | 115400 | 4304301650 | 23900 | 23950 | 23950 | 23900 | 137 |
| 515 | 20231122 | 115300 | 4301025750 | 23950 | 23850 | 23950 | 23850 | 304 |
| 516 | 20231122 | 115200 | 4293771950 | 23850 | 23900 | 23950 | 23850 | 346 |
| 517 | 20231122 | 115100 | 4285515500 | 23900 | 23900 | 23950 | 23900 | 116 |
| 518 | 20231122 | 115000 | 4282742900 | 23900 | 23950 | 23950 | 23900 | 290 |
| 519 | 20231122 | 114900 | 4275811750 | 23900 | 23900 | 23950 | 23900 | 160 |
| 520 | 20231122 | 114800 | 4271987650 | 23900 | 23950 | 23950 | 23900 | 188 |
| 521 | 20231122 | 114700 | 4267491550 | 23950 | 23900 | 23950 | 23900 | 84 |
| 522 | 20231122 | 114600 | 4265483700 | 23950 | 23950 | 23950 | 23900 | 48 |
| 523 | 20231122 | 114500 | 4264336150 | 23950 | 23900 | 23950 | 23900 | 72 |
| 524 | 20231122 | 114400 | 4262615150 | 23950 | 23900 | 23950 | 23900 | 101 |
| 525 | 20231122 | 114300 | 4260199150 | 23950 | 23900 | 23950 | 23900 | 223 |
| 526 | 20231122 | 114200 | 4254866700 | 23950 | 23900 | 23950 | 23900 | 52 |
| 527 | 20231122 | 114100 | 4253623800 | 23900 | 23900 | 23900 | 23850 | 139 |
| 528 | 20231122 | 114000 | 4250307550 | 23950 | 23900 | 23950 | 23900 | 757 |
| 529 | 20231122 | 113900 | 4232215100 | 23850 | 23850 | 23900 | 23850 | 175 |
| 530 | 20231122 | 113800 | 4228038750 | 23900 | 23900 | 23900 | 23900 | 3 |
| 531 | 20231122 | 113700 | 4227967050 | 23850 | 23850 | 23900 | 23800 | 110 |
| 532 | 20231122 | 113600 | 4225345550 | 23900 | 23800 | 23900 | 23800 | 144 |
| 533 | 20231122 | 113500 | 4221911000 | 23800 | 23800 | 23900 | 23800 | 1587 |
| 534 | 20231122 | 113400 | 4184048350 | 23800 | 23850 | 23850 | 23800 | 165 |
| 535 | 20231122 | 113300 | 4180116100 | 23800 | 23850 | 23850 | 23800 | 106 |
| 536 | 20231122 | 113200 | 4177593200 | 23850 | 23850 | 23850 | 23850 | 29 |
| 537 | 20231122 | 113100 | 4176901550 | 23800 | 23850 | 23850 | 23800 | 571 |
| 538 | 20231122 | 113000 | 4163293150 | 23800 | 23800 | 23800 | 23750 | 502 |
| 539 | 20231122 | 112900 | 4151347600 | 23800 | 23750 | 23800 | 23750 | 172 |
| 540 | 20231122 | 112800 | 4147259450 | 23800 | 23800 | 23800 | 23750 | 23 |
| 541 | 20231122 | 112700 | 4146712550 | 23850 | 23750 | 23850 | 23750 | 989 |
| 542 | 20231122 | 112600 | 4123178050 | 23750 | 23800 | 23800 | 23750 | 44 |
| 543 | 20231122 | 112500 | 4122132900 | 23750 | 23800 | 23800 | 23750 | 196 |
| 544 | 20231122 | 112400 | 4117475100 | 23800 | 23750 | 23800 | 23750 | 112 |
| 545 | 20231122 | 112300 | 4114811900 | 23750 | 23750 | 23800 | 23750 | 123 |
| 546 | 20231122 | 112200 | 4111890300 | 23800 | 23800 | 23800 | 23800 | 144 |
| 547 | 20231122 | 112100 | 4108463100 | 23750 | 23800 | 23800 | 23750 | 205 |
| 548 | 20231122 | 112000 | 4103587700 | 23750 | 23800 | 23800 | 23750 | 374 |
| 549 | 20231122 | 111900 | 4094692100 | 23750 | 23800 | 23800 | 23750 | 219 |
| 550 | 20231122 | 111800 | 4089484050 | 23800 | 23750 | 23800 | 23750 | 656 |
| 551 | 20231122 | 111700 | 4073903900 | 23750 | 23800 | 23800 | 23750 | 179 |
| 552 | 20231122 | 111600 | 4069651400 | 23800 | 23750 | 23800 | 23750 | 118 |
| 553 | 20231122 | 111500 | 4066847600 | 23800 | 23750 | 23800 | 23750 | 209 |
| 554 | 20231122 | 111400 | 4061876050 | 23750 | 23800 | 23850 | 23750 | 1411 |
| 555 | 20231122 | 111300 | 4028297300 | 23800 | 23850 | 23850 | 23800 | 75 |
| 556 | 20231122 | 111200 | 4026512150 | 23850 | 23800 | 23850 | 23800 | 142 |
| 557 | 20231122 | 111100 | 4023131300 | 23850 | 23850 | 23850 | 23800 | 73 |
| 558 | 20231122 | 111000 | 4021392950 | 23850 | 23800 | 23850 | 23800 | 740 |
| 559 | 20231122 | 110900 | 4003765800 | 23850 | 23800 | 23850 | 23800 | 21 |
| 560 | 20231122 | 110800 | 4003265900 | 23850 | 23850 | 23850 | 23800 | 138 |
| 561 | 20231122 | 110700 | 3999978900 | 23800 | 23800 | 23850 | 23800 | 207 |
| 562 | 20231122 | 110600 | 3995052150 | 23850 | 23800 | 23850 | 23800 | 199 |
| 563 | 20231122 | 110500 | 3990308100 | 23800 | 23850 | 23850 | 23800 | 165 |
| 564 | 20231122 | 110400 | 3986376450 | 23800 | 23850 | 23850 | 23800 | 176 |
| 565 | 20231122 | 110300 | 3982185950 | 23800 | 23850 | 23850 | 23800 | 158 |
| 566 | 20231122 | 110200 | 3978424350 | 23850 | 23800 | 23850 | 23800 | 132 |
| 567 | 20231122 | 110100 | 3975281000 | 23800 | 23850 | 23850 | 23800 | 76 |
| 568 | 20231122 | 110000 | 3973469600 | 23800 | 23800 | 23850 | 23800 | 172 |
| 569 | 20231122 | 105900 | 3969375900 | 23800 | 23850 | 23850 | 23800 | 286 |
| 570 | 20231122 | 105800 | 3962558950 | 23800 | 23850 | 23850 | 23800 | 539 |
| 571 | 20231122 | 105700 | 3949725650 | 23800 | 23850 | 23850 | 23800 | 106 |
| 572 | 20231122 | 105600 | 3947202750 | 23850 | 23900 | 23900 | 23800 | 2254 |
| 573 | 20231122 | 105500 | 3893461200 | 23850 | 23900 | 23900 | 23850 | 260 |
| 574 | 20231122 | 105400 | 3887251850 | 23850 | 23900 | 23900 | 23850 | 440 |
| 575 | 20231122 | 105300 | 3876757800 | 23900 | 23900 | 23900 | 23850 | 1191 |
| 576 | 20231122 | 105200 | 3848350800 | 23900 | 23900 | 23900 | 23850 | 201 |
| 577 | 20231122 | 105100 | 3843551500 | 23850 | 23900 | 23900 | 23850 | 63 |
| 578 | 20231122 | 105000 | 3842048600 | 23850 | 23900 | 23900 | 23850 | 262 |
| 579 | 20231122 | 104900 | 3835793550 | 23850 | 23900 | 23900 | 23850 | 69 |
| 580 | 20231122 | 104800 | 3834147150 | 23900 | 23850 | 23900 | 23850 | 103 |
| 581 | 20231122 | 104700 | 3831687500 | 23850 | 23900 | 23900 | 23850 | 494 |
| 582 | 20231122 | 104600 | 3819896550 | 23850 | 23900 | 23900 | 23850 | 118 |
| 583 | 20231122 | 104500 | 3817081950 | 23850 | 23850 | 23900 | 23850 | 143 |
| 584 | 20231122 | 104400 | 3813665450 | 23900 | 23900 | 23900 | 23850 | 559 |
| 585 | 20231122 | 104300 | 3800314700 | 23900 | 23900 | 23900 | 23850 | 374 |
| 586 | 20231122 | 104200 | 3791378800 | 23900 | 23900 | 23900 | 23850 | 291 |
| 587 | 20231122 | 104100 | 3784426000 | 23900 | 23850 | 23950 | 23850 | 247 |
| 588 | 20231122 | 104000 | 3778520200 | 23900 | 23850 | 23900 | 23850 | 526 |
| 589 | 20231122 | 103900 | 3765954350 | 23900 | 23900 | 23900 | 23900 | 113 |
| 590 | 20231122 | 103800 | 3763253650 | 23850 | 23950 | 23950 | 23850 | 1059 |
| 591 | 20231122 | 103700 | 3737945500 | 23950 | 23950 | 23950 | 23900 | 200 |
| 592 | 20231122 | 103600 | 3733157550 | 23950 | 23900 | 23950 | 23900 | 548 |
| 593 | 20231122 | 103500 | 3720060200 | 23950 | 23900 | 23950 | 23900 | 412 |
| 594 | 20231122 | 103400 | 3710213300 | 23900 | 23900 | 23950 | 23900 | 1520 |
| 595 | 20231122 | 103300 | 3673832850 | 23950 | 23950 | 23950 | 23850 | 3346 |
| 596 | 20231122 | 103200 | 3593862050 | 23950 | 23950 | 24000 | 23950 | 1627 |
| 597 | 20231122 | 103100 | 3554895250 | 24000 | 24000 | 24000 | 23950 | 270 |
| 598 | 20231122 | 103000 | 3548417300 | 23950 | 23950 | 24000 | 23950 | 174 |
| 599 | 20231122 | 102900 | 3544244700 | 23950 | 23950 | 24000 | 23950 | 187 |
| 600 | 20231122 | 102800 | 3539765950 | 24000 | 24000 | 24000 | 23950 | 101 |
| 601 | 20231122 | 102700 | 3537342100 | 24050 | 23950 | 24050 | 23950 | 624 |
| 602 | 20231122 | 102600 | 3522396900 | 24000 | 23950 | 24000 | 23950 | 1199 |
| 603 | 20231122 | 102500 | 3493625700 | 23950 | 23950 | 24050 | 23950 | 46 |
| 604 | 20231122 | 102400 | 3492523750 | 24000 | 24000 | 24050 | 23950 | 1296 |
| 605 | 20231122 | 102300 | 3461423700 | 24000 | 24000 | 24000 | 23950 | 736 |
| 606 | 20231122 | 102200 | 3443761800 | 24050 | 24000 | 24050 | 24000 | 314 |
| 607 | 20231122 | 102100 | 3436224800 | 24000 | 24050 | 24050 | 24000 | 87 |
| 608 | 20231122 | 102000 | 3434136600 | 24050 | 24050 | 24050 | 24000 | 51 |
| 609 | 20231122 | 101900 | 3432912000 | 24000 | 24050 | 24050 | 24000 | 641 |
| 610 | 20231122 | 101800 | 3417511050 | 24050 | 24000 | 24050 | 24000 | 69 |
| 611 | 20231122 | 101700 | 3415854900 | 24050 | 24000 | 24050 | 24000 | 136 |
| 612 | 20231122 | 101600 | 3412590800 | 24050 | 24000 | 24050 | 24000 | 240 |
| 613 | 20231122 | 101500 | 3406830300 | 24050 | 24000 | 24050 | 23950 | 435 |
| 614 | 20231122 | 101400 | 3396389050 | 24050 | 24000 | 24050 | 23950 | 2255 |
| 615 | 20231122 | 101300 | 3342268500 | 24000 | 23950 | 24000 | 23950 | 351 |
| 616 | 20231122 | 101200 | 3333856950 | 24000 | 24000 | 24050 | 23950 | 640 |
| 617 | 20231122 | 101100 | 3318500200 | 23950 | 24050 | 24100 | 23950 | 3390 |
| 618 | 20231122 | 101000 | 3237075850 | 24050 | 24100 | 24100 | 24050 | 487 |
| 619 | 20231122 | 100900 | 3225363250 | 24100 | 24100 | 24100 | 24050 | 172 |
| 620 | 20231122 | 100800 | 3221223500 | 24100 | 24100 | 24100 | 24050 | 110 |
| 621 | 20231122 | 100700 | 3218576450 | 24050 | 24050 | 24100 | 24050 | 178 |
| 622 | 20231122 | 100600 | 3214295400 | 24050 | 24050 | 24100 | 24050 | 117 |
| 623 | 20231122 | 100500 | 3211481450 | 24050 | 24100 | 24100 | 24000 | 200 |
| 624 | 20231122 | 100400 | 3206671500 | 24050 | 24100 | 24100 | 24050 | 152 |
| 625 | 20231122 | 100300 | 3203013300 | 24000 | 24100 | 24100 | 24000 | 1373 |
| 626 | 20231122 | 100200 | 3170015700 | 24050 | 24100 | 24100 | 24050 | 133 |
| 627 | 20231122 | 100100 | 3166814800 | 24100 | 24100 | 24100 | 24050 | 177 |
| 628 | 20231122 | 100000 | 3162551200 | 24150 | 24050 | 24150 | 24050 | 324 |
| 629 | 20231122 | 095900 | 3154756200 | 24050 | 24050 | 24050 | 23950 | 3585 |
| 630 | 20231122 | 095800 | 3068665300 | 24050 | 24100 | 24100 | 24050 | 301 |
| 631 | 20231122 | 095700 | 3061425000 | 24100 | 24150 | 24200 | 24100 | 235 |
| 632 | 20231122 | 095600 | 3055751900 | 24200 | 24100 | 24200 | 24100 | 1016 |
| 633 | 20231122 | 095500 | 3031210700 | 24050 | 24100 | 24100 | 24050 | 546 |
| 634 | 20231122 | 095400 | 3018058800 | 24050 | 24050 | 24100 | 24000 | 2568 |
| 635 | 20231122 | 095300 | 2956299800 | 24100 | 24050 | 24100 | 24000 | 1699 |
| 636 | 20231122 | 095200 | 2915479100 | 24050 | 24050 | 24100 | 24050 | 899 |
| 637 | 20231122 | 095100 | 2893853050 | 24100 | 24150 | 24200 | 24100 | 848 |
| 638 | 20231122 | 095000 | 2873380050 | 24150 | 24050 | 24150 | 24000 | 470 |
| 639 | 20231122 | 094900 | 2862040250 | 24000 | 24000 | 24050 | 23950 | 1050 |
| 640 | 20231122 | 094800 | 2836878550 | 24000 | 24000 | 24000 | 23950 | 1761 |
| 641 | 20231122 | 094700 | 2794685850 | 23950 | 23950 | 24000 | 23950 | 942 |
| 642 | 20231122 | 094600 | 2772124850 | 23950 | 24100 | 24100 | 23950 | 7027 |
| 643 | 20231122 | 094500 | 2603697950 | 23950 | 24000 | 24050 | 23950 | 3120 |
| 644 | 20231122 | 094400 | 2528806450 | 23950 | 24000 | 24000 | 23950 | 904 |
| 645 | 20231122 | 094300 | 2507112200 | 24050 | 24000 | 24050 | 24000 | 1317 |
| 646 | 20231122 | 094200 | 2475504050 | 23950 | 23950 | 24000 | 23950 | 960 |
| 647 | 20231122 | 094100 | 2452470800 | 23950 | 24050 | 24050 | 23950 | 807 |
| 648 | 20231122 | 094000 | 2433101500 | 24100 | 24000 | 24150 | 24000 | 394 |
| 649 | 20231122 | 093900 | 2423645150 | 24000 | 24100 | 24150 | 24000 | 626 |
| 650 | 20231122 | 093800 | 2408594900 | 24150 | 24000 | 24150 | 24000 | 1546 |
| 651 | 20231122 | 093700 | 2371489900 | 24000 | 24000 | 24150 | 24000 | 1047 |
| 652 | 20231122 | 093600 | 2346361600 | 24000 | 24100 | 24150 | 23950 | 8691 |
| 653 | 20231122 | 093500 | 2137496150 | 24100 | 24200 | 24200 | 24100 | 3440 |
| 654 | 20231122 | 093400 | 2054452400 | 24200 | 24250 | 24250 | 24200 | 1033 |
| 655 | 20231122 | 093300 | 2029452150 | 24200 | 24250 | 24250 | 24150 | 2094 |
| 656 | 20231122 | 093200 | 1978776700 | 24200 | 24200 | 24200 | 24150 | 1083 |
| 657 | 20231122 | 093100 | 1952590850 | 24200 | 24200 | 24200 | 24150 | 245 |
| 658 | 20231122 | 093000 | 1946666850 | 24150 | 24250 | 24250 | 24150 | 3232 |
| 659 | 20231122 | 092900 | 1868552500 | 24200 | 24200 | 24250 | 24200 | 1233 |
| 660 | 20231122 | 092800 | 1838713250 | 24200 | 24250 | 24250 | 24150 | 3449 |
| 661 | 20231122 | 092700 | 1755250300 | 24250 | 24250 | 24250 | 24200 | 729 |
| 662 | 20231122 | 092600 | 1737589700 | 24300 | 24250 | 24300 | 24250 | 768 |
| 663 | 20231122 | 092500 | 1718965550 | 24250 | 24350 | 24350 | 24250 | 375 |
| 664 | 20231122 | 092400 | 1709867200 | 24350 | 24300 | 24350 | 24250 | 1685 |
| 665 | 20231122 | 092300 | 1669000650 | 24300 | 24300 | 24350 | 24250 | 811 |
| 666 | 20231122 | 092200 | 1649311950 | 24300 | 24350 | 24350 | 24250 | 1806 |
| 667 | 20231122 | 092100 | 1605421800 | 24350 | 24400 | 24400 | 24300 | 5140 |
| 668 | 20231122 | 092000 | 1480265300 | 24450 | 24500 | 24550 | 24350 | 2535 |
| 669 | 20231122 | 091900 | 1418274000 | 24500 | 24500 | 24500 | 24450 | 2802 |
| 670 | 20231122 | 091800 | 1349658150 | 24450 | 24550 | 24550 | 24450 | 1361 |
| 671 | 20231122 | 091700 | 1316364400 | 24600 | 24600 | 24600 | 24500 | 2394 |
| 672 | 20231122 | 091600 | 1257680200 | 24550 | 24600 | 24750 | 24550 | 3431 |
| 673 | 20231122 | 091500 | 1173370400 | 24600 | 24750 | 24750 | 24600 | 5824 |
| 674 | 20231122 | 091400 | 1029890600 | 24750 | 24850 | 24850 | 24750 | 1216 |
| 675 | 20231122 | 091300 | 999742250 | 24850 | 24950 | 24950 | 24800 | 764 |
| 676 | 20231122 | 091200 | 980745750 | 24950 | 25050 | 25050 | 24950 | 1151 |
| 677 | 20231122 | 091100 | 952016750 | 25050 | 24900 | 25050 | 24850 | 1096 |
| 678 | 20231122 | 091000 | 924701650 | 24900 | 24950 | 24950 | 24800 | 1157 |
| 679 | 20231122 | 090900 | 895921000 | 24850 | 25000 | 25000 | 24850 | 1620 |
| 680 | 20231122 | 090800 | 855626150 | 25000 | 25000 | 25050 | 24900 | 5070 |
| 681 | 20231122 | 090700 | 728895250 | 25050 | 25100 | 25100 | 25000 | 592 |
| 682 | 20231122 | 090600 | 714058350 | 25100 | 25100 | 25150 | 25100 | 6087 |
| 683 | 20231122 | 090500 | 561159000 | 25000 | 24850 | 25100 | 24800 | 5898 |
| 684 | 20231122 | 090400 | 413714200 | 24850 | 24900 | 24950 | 24850 | 980 |
| 685 | 20231122 | 090300 | 389309100 | 24900 | 25000 | 25050 | 24900 | 3168 |
| 686 | 20231122 | 090200 | 310185450 | 25000 | 25000 | 25000 | 24850 | 5825 |
| 687 | 20231122 | 090100 | 164793950 | 25000 | 24550 | 25000 | 24550 | 5527 |
| 688 | 20231122 | 090000 | 27520750 | 24500 | 24250 | 24500 | 24200 | 1097 |