41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 212900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 3 | 20231124 | 212800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20231124 | 212700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20231124 | 212600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20231124 | 212500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20231124 | 212400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20231124 | 212300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20231124 | 212200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20231124 | 212100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20231124 | 212000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20231124 | 211900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20231124 | 211800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20231124 | 211700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20231124 | 211600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20231124 | 211500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20231124 | 211400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20231124 | 211300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20231124 | 211200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20231124 | 211100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20231124 | 211000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20231124 | 210900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20231124 | 210800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20231124 | 210700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20231124 | 210600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20231124 | 210500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20231124 | 210400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20231124 | 210300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20231124 | 210200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20231124 | 210100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20231124 | 210000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20231124 | 205900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 33 | 20231124 | 205800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20231124 | 205700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20231124 | 205600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20231124 | 205500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20231124 | 205400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20231124 | 205300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20231124 | 205200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20231124 | 205100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20231124 | 205000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20231124 | 204900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20231124 | 204800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20231124 | 204700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20231124 | 204600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20231124 | 204500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20231124 | 204400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20231124 | 204300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20231124 | 204200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20231124 | 204100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20231124 | 204000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20231124 | 203900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20231124 | 203800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20231124 | 203700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20231124 | 203600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20231124 | 203500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20231124 | 203400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20231124 | 203300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20231124 | 203200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20231124 | 203100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20231124 | 203000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20231124 | 202900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 63 | 20231124 | 202800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20231124 | 202700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20231124 | 202600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20231124 | 202500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20231124 | 202400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20231124 | 202300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20231124 | 202200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20231124 | 202100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20231124 | 202000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20231124 | 201900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20231124 | 201800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20231124 | 201700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20231124 | 201600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20231124 | 201500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20231124 | 201400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20231124 | 201300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20231124 | 201200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20231124 | 201100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20231124 | 201000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20231124 | 200900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20231124 | 200800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20231124 | 200700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20231124 | 200600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20231124 | 200500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20231124 | 200400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20231124 | 200300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20231124 | 200200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20231124 | 200100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20231124 | 200000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20231124 | 195900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 93 | 20231124 | 195800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20231124 | 195700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20231124 | 195600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20231124 | 195500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20231124 | 195400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20231124 | 195300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20231124 | 195200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20231124 | 195100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20231124 | 195000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20231124 | 194900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20231124 | 194800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20231124 | 194700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20231124 | 194600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20231124 | 194500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20231124 | 194400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20231124 | 194300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20231124 | 194200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20231124 | 194100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20231124 | 194000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20231124 | 193900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20231124 | 193800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20231124 | 193700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20231124 | 193600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20231124 | 193500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20231124 | 193400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20231124 | 193300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20231124 | 193200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20231124 | 193100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20231124 | 193000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20231124 | 192900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 123 | 20231124 | 192800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20231124 | 192700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20231124 | 192600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20231124 | 192500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20231124 | 192400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20231124 | 192300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20231124 | 192200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20231124 | 192100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20231124 | 192000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20231124 | 191900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20231124 | 191800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20231124 | 191700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20231124 | 191600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20231124 | 191500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20231124 | 191400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20231124 | 191300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20231124 | 191200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20231124 | 191100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20231124 | 191000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20231124 | 190900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20231124 | 190800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20231124 | 190700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20231124 | 190600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20231124 | 190500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20231124 | 190400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20231124 | 190300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20231124 | 190200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20231124 | 190100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20231124 | 190000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20231124 | 185900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 153 | 20231124 | 185800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20231124 | 185700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20231124 | 185600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20231124 | 185500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20231124 | 185400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20231124 | 185300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20231124 | 185200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20231124 | 185100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20231124 | 185000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20231124 | 184900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20231124 | 184800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20231124 | 184700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20231124 | 184600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20231124 | 184500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20231124 | 184400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20231124 | 184300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20231124 | 184200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20231124 | 184100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20231124 | 184000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20231124 | 183900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20231124 | 183800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20231124 | 183700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20231124 | 183600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20231124 | 183500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20231124 | 183400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20231124 | 183300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20231124 | 183200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20231124 | 183100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20231124 | 183000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20231124 | 182900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 183 | 20231124 | 182800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20231124 | 182700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20231124 | 182600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20231124 | 182500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20231124 | 182400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20231124 | 182300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20231124 | 182200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20231124 | 182100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20231124 | 182000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20231124 | 181900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20231124 | 181800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20231124 | 181700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20231124 | 181600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20231124 | 181500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20231124 | 181400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20231124 | 181300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20231124 | 181200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20231124 | 181100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20231124 | 181000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20231124 | 180900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20231124 | 180800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20231124 | 180700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20231124 | 180600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20231124 | 180500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20231124 | 180400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20231124 | 180300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20231124 | 180200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20231124 | 180100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20231124 | 180000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20231124 | 175900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 213 | 20231124 | 175800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20231124 | 175700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20231124 | 175600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20231124 | 175500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20231124 | 175400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20231124 | 175300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20231124 | 175200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20231124 | 175100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20231124 | 175000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20231124 | 174900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20231124 | 174800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20231124 | 174700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20231124 | 174600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20231124 | 174500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20231124 | 174400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20231124 | 174300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20231124 | 174200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20231124 | 174100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20231124 | 174000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20231124 | 173900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20231124 | 173800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20231124 | 173700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20231124 | 173600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20231124 | 173500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20231124 | 173400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20231124 | 173300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20231124 | 173200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20231124 | 173100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20231124 | 173000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20231124 | 172900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 243 | 20231124 | 172800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20231124 | 172700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20231124 | 172600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20231124 | 172500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20231124 | 172400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20231124 | 172300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20231124 | 172200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20231124 | 172100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20231124 | 172000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20231124 | 171900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20231124 | 171800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20231124 | 171700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20231124 | 171600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20231124 | 171500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20231124 | 171400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20231124 | 171300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20231124 | 171200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20231124 | 171100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20231124 | 171000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20231124 | 170900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20231124 | 170800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20231124 | 170700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20231124 | 170600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20231124 | 170500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20231124 | 170400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 268 | 20231124 | 170300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 269 | 20231124 | 170200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 270 | 20231124 | 170100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 271 | 20231124 | 170000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 272 | 20231124 | 165900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 273 | 20231124 | 165800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 274 | 20231124 | 165700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 275 | 20231124 | 165600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 276 | 20231124 | 165500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 277 | 20231124 | 165400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 278 | 20231124 | 165300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 279 | 20231124 | 165200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 280 | 20231124 | 165100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 281 | 20231124 | 165000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 282 | 20231124 | 164900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 283 | 20231124 | 164800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 284 | 20231124 | 164700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 285 | 20231124 | 164600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 286 | 20231124 | 164500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 287 | 20231124 | 164400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 288 | 20231124 | 164300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 289 | 20231124 | 164200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 290 | 20231124 | 164100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 291 | 20231124 | 164000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 292 | 20231124 | 163900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 293 | 20231124 | 163800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 294 | 20231124 | 163700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 295 | 20231124 | 163600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 296 | 20231124 | 163500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 297 | 20231124 | 163400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 298 | 20231124 | 163300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 299 | 20231124 | 163200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 300 | 20231124 | 163100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 301 | 20231124 | 163000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 302 | 20231124 | 162900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 303 | 20231124 | 162800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 304 | 20231124 | 162700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 305 | 20231124 | 162600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 306 | 20231124 | 162500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 307 | 20231124 | 162400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 308 | 20231124 | 162300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 309 | 20231124 | 162200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 310 | 20231124 | 162100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 311 | 20231124 | 162000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 312 | 20231124 | 161900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 313 | 20231124 | 161800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 314 | 20231124 | 161700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 315 | 20231124 | 161600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 316 | 20231124 | 161500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 317 | 20231124 | 161400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 318 | 20231124 | 161300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 319 | 20231124 | 161200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 320 | 20231124 | 161100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 321 | 20231124 | 161000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 322 | 20231124 | 160900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 323 | 20231124 | 160800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 324 | 20231124 | 160700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 325 | 20231124 | 160600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 326 | 20231124 | 160500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 327 | 20231124 | 160400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 328 | 20231124 | 160300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 329 | 20231124 | 160200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 330 | 20231124 | 160100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 331 | 20231124 | 160000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 332 | 20231124 | 155900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 333 | 20231124 | 155800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 334 | 20231124 | 155700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 335 | 20231124 | 155600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 336 | 20231124 | 155500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 337 | 20231124 | 155400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 338 | 20231124 | 155300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 339 | 20231124 | 155200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 340 | 20231124 | 155100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 341 | 20231124 | 155000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 342 | 20231124 | 154900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 343 | 20231124 | 154800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 344 | 20231124 | 154700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 345 | 20231124 | 154600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 346 | 20231124 | 154500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 347 | 20231124 | 154400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 348 | 20231124 | 154300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 349 | 20231124 | 154200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 350 | 20231124 | 154100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 351 | 20231124 | 154000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 352 | 20231124 | 153900 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 353 | 20231124 | 153800 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 354 | 20231124 | 153700 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 355 | 20231124 | 153600 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 356 | 20231124 | 153500 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 357 | 20231124 | 153400 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 358 | 20231124 | 153300 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 359 | 20231124 | 153200 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 360 | 20231124 | 153100 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 361 | 20231124 | 153000 | 37894608100 | 39250 | 39250 | 39250 | 39250 | 6029 |
| 362 | 20231124 | 152900 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 363 | 20231124 | 152800 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 364 | 20231124 | 152700 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 365 | 20231124 | 152600 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 366 | 20231124 | 152500 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 367 | 20231124 | 152400 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 368 | 20231124 | 152300 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 369 | 20231124 | 152200 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 370 | 20231124 | 152100 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 371 | 20231124 | 152000 | 37657969850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 372 | 20231124 | 151900 | 37657969850 | 39000 | 39100 | 39100 | 38850 | 890 |
| 373 | 20231124 | 151800 | 37623247450 | 39100 | 39250 | 39250 | 39100 | 1004 |
| 374 | 20231124 | 151700 | 37583940800 | 39250 | 39200 | 39250 | 39150 | 2975 |
| 375 | 20231124 | 151600 | 37467277900 | 39200 | 39200 | 39250 | 39150 | 1123 |
| 376 | 20231124 | 151500 | 37423268100 | 39200 | 39200 | 39250 | 39100 | 2034 |
| 377 | 20231124 | 151400 | 37343617800 | 39200 | 39250 | 39250 | 39200 | 597 |
| 378 | 20231124 | 151300 | 37320212300 | 39200 | 39150 | 39250 | 39150 | 1551 |
| 379 | 20231124 | 151200 | 37259368650 | 39150 | 39000 | 39150 | 38950 | 2011 |
| 380 | 20231124 | 151100 | 37180753900 | 39000 | 38950 | 39000 | 38750 | 1101 |
| 381 | 20231124 | 151000 | 37137871000 | 38800 | 39000 | 39050 | 38750 | 550 |
| 382 | 20231124 | 150900 | 37116503700 | 39000 | 39000 | 39050 | 38850 | 709 |
| 383 | 20231124 | 150800 | 37088889050 | 39050 | 38950 | 39150 | 38950 | 943 |
| 384 | 20231124 | 150700 | 37052083650 | 38950 | 38700 | 38950 | 38700 | 486 |
| 385 | 20231124 | 150600 | 37033196300 | 38700 | 38900 | 38900 | 38600 | 1536 |
| 386 | 20231124 | 150500 | 36973669650 | 38900 | 38900 | 38900 | 38550 | 3507 |
| 387 | 20231124 | 150400 | 36837919600 | 38900 | 38950 | 39000 | 38850 | 583 |
| 388 | 20231124 | 150300 | 36815247400 | 38950 | 38950 | 39000 | 38900 | 389 |
| 389 | 20231124 | 150200 | 36800108250 | 38950 | 39150 | 39200 | 38850 | 1232 |
| 390 | 20231124 | 150100 | 36752122800 | 39200 | 39000 | 39200 | 39000 | 455 |
| 391 | 20231124 | 150000 | 36734373150 | 39000 | 39000 | 39200 | 38950 | 558 |
| 392 | 20231124 | 145900 | 36712602700 | 38900 | 38900 | 39000 | 38850 | 2668 |
| 393 | 20231124 | 145800 | 36608773350 | 38850 | 39250 | 39300 | 38850 | 2166 |
| 394 | 20231124 | 145700 | 36524138050 | 39250 | 39400 | 39450 | 39250 | 985 |
| 395 | 20231124 | 145600 | 36485372950 | 39400 | 39400 | 39450 | 39400 | 411 |
| 396 | 20231124 | 145500 | 36469179400 | 39400 | 39350 | 39400 | 39300 | 637 |
| 397 | 20231124 | 145400 | 36444101050 | 39300 | 39350 | 39400 | 39250 | 710 |
| 398 | 20231124 | 145300 | 36416198750 | 39350 | 39350 | 39350 | 39250 | 1459 |
| 399 | 20231124 | 145200 | 36358818900 | 39300 | 39300 | 39300 | 39250 | 1307 |
| 400 | 20231124 | 145100 | 36307460100 | 39300 | 39300 | 39350 | 39300 | 910 |
| 401 | 20231124 | 145000 | 36271692700 | 39300 | 39300 | 39350 | 39050 | 1852 |
| 402 | 20231124 | 144900 | 36198981150 | 39300 | 39200 | 39300 | 39050 | 692 |
| 403 | 20231124 | 144800 | 36171838450 | 39100 | 39100 | 39150 | 39000 | 1120 |
| 404 | 20231124 | 144700 | 36128094050 | 39000 | 39150 | 39200 | 39000 | 690 |
| 405 | 20231124 | 144600 | 36101140300 | 39150 | 39050 | 39250 | 39000 | 923 |
| 406 | 20231124 | 144500 | 36065050550 | 39000 | 39050 | 39100 | 39000 | 954 |
| 407 | 20231124 | 144400 | 36027823200 | 39050 | 39200 | 39200 | 39000 | 2396 |
| 408 | 20231124 | 144300 | 35934228050 | 39200 | 39450 | 39450 | 39150 | 1733 |
| 409 | 20231124 | 144200 | 35866036250 | 39450 | 39450 | 39500 | 39400 | 867 |
| 410 | 20231124 | 144100 | 35831832900 | 39450 | 39500 | 39500 | 39450 | 262 |
| 411 | 20231124 | 144000 | 35821493900 | 39500 | 39500 | 39500 | 39450 | 609 |
| 412 | 20231124 | 143900 | 35797445900 | 39500 | 39500 | 39500 | 39400 | 877 |
| 413 | 20231124 | 143800 | 35762831850 | 39500 | 39500 | 39500 | 39450 | 568 |
| 414 | 20231124 | 143700 | 35740415400 | 39500 | 39500 | 39500 | 39450 | 962 |
| 415 | 20231124 | 143600 | 35702445100 | 39450 | 39550 | 39600 | 39450 | 383 |
| 416 | 20231124 | 143500 | 35687319700 | 39550 | 39450 | 39550 | 39450 | 384 |
| 417 | 20231124 | 143400 | 35672157500 | 39450 | 39600 | 39600 | 39450 | 1788 |
| 418 | 20231124 | 143300 | 35601469050 | 39600 | 39650 | 39700 | 39600 | 1096 |
| 419 | 20231124 | 143200 | 35557998800 | 39650 | 39700 | 39700 | 39600 | 845 |
| 420 | 20231124 | 143100 | 35524514600 | 39700 | 39550 | 39750 | 39550 | 1957 |
| 421 | 20231124 | 143000 | 35446899300 | 39550 | 39450 | 39550 | 39350 | 2622 |
| 422 | 20231124 | 142900 | 35343438950 | 39400 | 39450 | 39450 | 39400 | 926 |
| 423 | 20231124 | 142800 | 35306941800 | 39450 | 39500 | 39550 | 39450 | 994 |
| 424 | 20231124 | 142700 | 35267666900 | 39500 | 39500 | 39500 | 39400 | 742 |
| 425 | 20231124 | 142600 | 35238391100 | 39500 | 39500 | 39600 | 39450 | 2082 |
| 426 | 20231124 | 142500 | 35156081500 | 39500 | 39500 | 39600 | 39500 | 1251 |
| 427 | 20231124 | 142400 | 35106623900 | 39500 | 39400 | 39500 | 39400 | 1756 |
| 428 | 20231124 | 142300 | 35037312800 | 39400 | 39300 | 39450 | 39250 | 1427 |
| 429 | 20231124 | 142200 | 34981133600 | 39300 | 39300 | 39300 | 39250 | 216 |
| 430 | 20231124 | 142100 | 34972651550 | 39250 | 39250 | 39350 | 39250 | 995 |
| 431 | 20231124 | 142000 | 34933541250 | 39250 | 39200 | 39250 | 39150 | 1192 |
| 432 | 20231124 | 141900 | 34886801550 | 39200 | 39150 | 39250 | 39050 | 918 |
| 433 | 20231124 | 141800 | 34850830000 | 39100 | 39100 | 39100 | 39000 | 226 |
| 434 | 20231124 | 141700 | 34842002350 | 39100 | 39100 | 39150 | 39100 | 1053 |
| 435 | 20231124 | 141600 | 34800805700 | 39050 | 39100 | 39150 | 39050 | 554 |
| 436 | 20231124 | 141500 | 34779146000 | 39100 | 39050 | 39100 | 39050 | 277 |
| 437 | 20231124 | 141400 | 34768325550 | 39000 | 39000 | 39150 | 39000 | 3044 |
| 438 | 20231124 | 141300 | 34649534050 | 38950 | 38900 | 38950 | 38750 | 1066 |
| 439 | 20231124 | 141200 | 34608127400 | 38900 | 39000 | 39000 | 38900 | 501 |
| 440 | 20231124 | 141100 | 34588605200 | 39000 | 38950 | 39000 | 38900 | 338 |
| 441 | 20231124 | 141000 | 34575428950 | 38950 | 38900 | 38950 | 38800 | 1060 |
| 442 | 20231124 | 140900 | 34534250250 | 38900 | 39000 | 39100 | 38850 | 1336 |
| 443 | 20231124 | 140800 | 34482106500 | 39000 | 38750 | 39000 | 38750 | 3202 |
| 444 | 20231124 | 140700 | 34357776650 | 38750 | 38600 | 38750 | 38600 | 280 |
| 445 | 20231124 | 140600 | 34346941250 | 38550 | 38550 | 38750 | 38550 | 873 |
| 446 | 20231124 | 140500 | 34313201300 | 38550 | 38650 | 38650 | 38500 | 357 |
| 447 | 20231124 | 140400 | 34299428950 | 38550 | 38400 | 38650 | 38400 | 1662 |
| 448 | 20231124 | 140300 | 34235340900 | 38400 | 38300 | 38400 | 38300 | 261 |
| 449 | 20231124 | 140200 | 34225323350 | 38350 | 38300 | 38400 | 38300 | 187 |
| 450 | 20231124 | 140100 | 34218160200 | 38300 | 38400 | 38450 | 38250 | 791 |
| 451 | 20231124 | 140000 | 34187822700 | 38400 | 38250 | 38400 | 38250 | 263 |
| 452 | 20231124 | 135900 | 34177727200 | 38250 | 38200 | 38400 | 38100 | 928 |
| 453 | 20231124 | 135800 | 34142230350 | 38200 | 38100 | 38200 | 38050 | 2935 |
| 454 | 20231124 | 135700 | 34030361750 | 38100 | 38300 | 38300 | 38100 | 4448 |
| 455 | 20231124 | 135600 | 33860634300 | 38300 | 38500 | 38500 | 38300 | 3891 |
| 456 | 20231124 | 135500 | 33711157800 | 38500 | 38650 | 38650 | 38450 | 941 |
| 457 | 20231124 | 135400 | 33674901600 | 38650 | 38400 | 38650 | 38400 | 544 |
| 458 | 20231124 | 135300 | 33653977600 | 38450 | 38500 | 38500 | 38400 | 551 |
| 459 | 20231124 | 135200 | 33632792400 | 38500 | 38500 | 38550 | 38400 | 1956 |
| 460 | 20231124 | 135100 | 33557622500 | 38500 | 38550 | 38550 | 38450 | 526 |
| 461 | 20231124 | 135000 | 33537363300 | 38550 | 38600 | 38600 | 38450 | 879 |
| 462 | 20231124 | 134900 | 33503520750 | 38550 | 38650 | 38700 | 38550 | 709 |
| 463 | 20231124 | 134800 | 33476152650 | 38650 | 38350 | 38900 | 38350 | 1932 |
| 464 | 20231124 | 134700 | 33401622850 | 38350 | 38450 | 38450 | 38250 | 2513 |
| 465 | 20231124 | 134600 | 33305321500 | 38450 | 38600 | 38600 | 38350 | 1304 |
| 466 | 20231124 | 134500 | 33255145000 | 38650 | 38700 | 38800 | 38500 | 1515 |
| 467 | 20231124 | 134400 | 33196562700 | 38600 | 38550 | 38700 | 38450 | 4344 |
| 468 | 20231124 | 134300 | 33029111700 | 38550 | 38750 | 38750 | 38550 | 2629 |
| 469 | 20231124 | 134200 | 32927506400 | 38750 | 38650 | 38800 | 38650 | 650 |
| 470 | 20231124 | 134100 | 32902327450 | 38650 | 38700 | 38800 | 38650 | 739 |
| 471 | 20231124 | 134000 | 32873728450 | 38700 | 38750 | 38800 | 38550 | 2786 |
| 472 | 20231124 | 133900 | 32766018250 | 38750 | 38850 | 38850 | 38750 | 1261 |
| 473 | 20231124 | 133800 | 32717114900 | 38800 | 38900 | 38950 | 38800 | 1682 |
| 474 | 20231124 | 133700 | 32651755350 | 38850 | 38900 | 39000 | 38850 | 724 |
| 475 | 20231124 | 133600 | 32623587100 | 38900 | 38900 | 38900 | 38850 | 570 |
| 476 | 20231124 | 133500 | 32601419400 | 38950 | 38950 | 38950 | 38900 | 850 |
| 477 | 20231124 | 133400 | 32568334750 | 39000 | 39050 | 39050 | 39000 | 1170 |
| 478 | 20231124 | 133300 | 32522668900 | 39050 | 39150 | 39150 | 39050 | 312 |
| 479 | 20231124 | 133200 | 32510473550 | 39050 | 39150 | 39250 | 39050 | 508 |
| 480 | 20231124 | 133100 | 32490588250 | 39050 | 39050 | 39150 | 39050 | 927 |
| 481 | 20231124 | 133000 | 32454356450 | 39050 | 39150 | 39150 | 39050 | 313 |
| 482 | 20231124 | 132900 | 32442110750 | 39150 | 39150 | 39200 | 39000 | 354 |
| 483 | 20231124 | 132800 | 32428255200 | 39150 | 39250 | 39250 | 39100 | 360 |
| 484 | 20231124 | 132700 | 32414135350 | 39250 | 38950 | 39250 | 38950 | 917 |
| 485 | 20231124 | 132600 | 32378355200 | 38950 | 38950 | 38950 | 38900 | 1622 |
| 486 | 20231124 | 132500 | 32315238050 | 38950 | 39000 | 39050 | 38900 | 2521 |
| 487 | 20231124 | 132400 | 32216971000 | 38900 | 39050 | 39150 | 38900 | 3796 |
| 488 | 20231124 | 132300 | 32068894550 | 39050 | 39150 | 39200 | 39000 | 4337 |
| 489 | 20231124 | 132200 | 31899408100 | 39200 | 39250 | 39300 | 39150 | 1397 |
| 490 | 20231124 | 132100 | 31844633900 | 39300 | 39400 | 39400 | 39200 | 1431 |
| 491 | 20231124 | 132000 | 31788378800 | 39350 | 39350 | 39400 | 39300 | 306 |
| 492 | 20231124 | 131900 | 31776334450 | 39350 | 39400 | 39450 | 39350 | 642 |
| 493 | 20231124 | 131800 | 31751050600 | 39400 | 39450 | 39550 | 39350 | 1196 |
| 494 | 20231124 | 131700 | 31703894900 | 39400 | 39550 | 39600 | 39400 | 1064 |
| 495 | 20231124 | 131600 | 31661832500 | 39550 | 39600 | 39600 | 39500 | 551 |
| 496 | 20231124 | 131500 | 31640027000 | 39600 | 39500 | 39650 | 39400 | 1155 |
| 497 | 20231124 | 131400 | 31594350550 | 39450 | 39300 | 39450 | 39250 | 1410 |
| 498 | 20231124 | 131300 | 31538818950 | 39300 | 39450 | 39450 | 39300 | 657 |
| 499 | 20231124 | 131200 | 31512938750 | 39450 | 39300 | 39450 | 39300 | 869 |
| 500 | 20231124 | 131100 | 31478710850 | 39300 | 39200 | 39350 | 39150 | 1201 |
| 501 | 20231124 | 131000 | 31431542950 | 39200 | 39250 | 39250 | 39050 | 1571 |
| 502 | 20231124 | 130900 | 31370137200 | 39250 | 39100 | 39250 | 39050 | 1461 |
| 503 | 20231124 | 130800 | 31313000000 | 39100 | 39200 | 39350 | 39050 | 2478 |
| 504 | 20231124 | 130700 | 31216016300 | 39300 | 39150 | 39300 | 39100 | 2079 |
| 505 | 20231124 | 130600 | 31134534200 | 39150 | 39350 | 39400 | 39150 | 1882 |
| 506 | 20231124 | 130500 | 31060595500 | 39400 | 39400 | 39550 | 39350 | 2180 |
| 507 | 20231124 | 130400 | 30974668050 | 39400 | 39400 | 39450 | 39350 | 1413 |
| 508 | 20231124 | 130300 | 30919007700 | 39400 | 39200 | 39450 | 39200 | 1166 |
| 509 | 20231124 | 130200 | 30873164150 | 39200 | 39450 | 39500 | 39200 | 3578 |
| 510 | 20231124 | 130100 | 30732485400 | 39450 | 39600 | 39600 | 39300 | 3848 |
| 511 | 20231124 | 130000 | 30580459600 | 39550 | 39950 | 40000 | 39550 | 5094 |
| 512 | 20231124 | 125900 | 30377834900 | 39950 | 40000 | 40050 | 39700 | 11517 |
| 513 | 20231124 | 125800 | 29917794100 | 40000 | 39900 | 40000 | 39800 | 5697 |
| 514 | 20231124 | 125700 | 29690293450 | 39900 | 39900 | 39900 | 39800 | 1949 |
| 515 | 20231124 | 125600 | 29612619450 | 39900 | 39750 | 39900 | 39700 | 5761 |
| 516 | 20231124 | 125500 | 29383165450 | 39700 | 39700 | 39800 | 39650 | 1801 |
| 517 | 20231124 | 125400 | 29311593550 | 39700 | 39800 | 39800 | 39550 | 3436 |
| 518 | 20231124 | 125300 | 29175061150 | 39800 | 39800 | 39850 | 39650 | 3054 |
| 519 | 20231124 | 125200 | 29053579250 | 39800 | 39600 | 39800 | 39550 | 2988 |
| 520 | 20231124 | 125100 | 28935139400 | 39600 | 39400 | 39650 | 39400 | 2461 |
| 521 | 20231124 | 125000 | 28837795000 | 39450 | 39400 | 39550 | 39300 | 2243 |
| 522 | 20231124 | 124900 | 28749446750 | 39450 | 39650 | 39850 | 39400 | 8680 |
| 523 | 20231124 | 124800 | 28405081600 | 39650 | 39500 | 39650 | 39500 | 4436 |
| 524 | 20231124 | 124700 | 28229458850 | 39500 | 39450 | 39500 | 39450 | 3297 |
| 525 | 20231124 | 124600 | 28099287000 | 39450 | 39500 | 39500 | 39400 | 3183 |
| 526 | 20231124 | 124500 | 27973725600 | 39500 | 39250 | 39500 | 39200 | 5942 |
| 527 | 20231124 | 124400 | 27739554950 | 39200 | 39400 | 39400 | 39200 | 2375 |
| 528 | 20231124 | 124300 | 27646179450 | 39350 | 39300 | 39400 | 39300 | 3347 |
| 529 | 20231124 | 124200 | 27514542550 | 39250 | 39150 | 39250 | 39000 | 2368 |
| 530 | 20231124 | 124100 | 27421748700 | 39150 | 39150 | 39200 | 39100 | 1764 |
| 531 | 20231124 | 124000 | 27352694050 | 39150 | 38950 | 39150 | 38950 | 605 |
| 532 | 20231124 | 123900 | 27329077950 | 38950 | 39050 | 39150 | 38900 | 1681 |
| 533 | 20231124 | 123800 | 27263537350 | 39050 | 39050 | 39100 | 39000 | 436 |
| 534 | 20231124 | 123700 | 27246503900 | 39050 | 39150 | 39200 | 39000 | 1436 |
| 535 | 20231124 | 123600 | 27190335050 | 39050 | 39150 | 39200 | 39000 | 1066 |
| 536 | 20231124 | 123500 | 27148653800 | 39150 | 39100 | 39150 | 39100 | 420 |
| 537 | 20231124 | 123400 | 27132213500 | 39100 | 39100 | 39150 | 39050 | 508 |
| 538 | 20231124 | 123300 | 27112347000 | 39100 | 39150 | 39150 | 39050 | 800 |
| 539 | 20231124 | 123200 | 27081067750 | 39150 | 39150 | 39150 | 39100 | 1006 |
| 540 | 20231124 | 123100 | 27041704900 | 39150 | 39200 | 39200 | 39100 | 979 |
| 541 | 20231124 | 123000 | 27003392350 | 39100 | 39050 | 39200 | 39000 | 3121 |
| 542 | 20231124 | 122900 | 26881333600 | 39050 | 39050 | 39100 | 39000 | 557 |
| 543 | 20231124 | 122800 | 26859560350 | 39050 | 38950 | 39050 | 38950 | 1003 |
| 544 | 20231124 | 122700 | 26820432450 | 38950 | 38950 | 39100 | 38900 | 541 |
| 545 | 20231124 | 122600 | 26799322300 | 38950 | 39050 | 39100 | 38950 | 788 |
| 546 | 20231124 | 122500 | 26768560950 | 39050 | 38900 | 39100 | 38900 | 556 |
| 547 | 20231124 | 122400 | 26746860700 | 38850 | 38850 | 38900 | 38850 | 806 |
| 548 | 20231124 | 122300 | 26715521300 | 38800 | 38900 | 38950 | 38800 | 159 |
| 549 | 20231124 | 122200 | 26709340300 | 38900 | 38900 | 38900 | 38700 | 1348 |
| 550 | 20231124 | 122100 | 26656992150 | 38900 | 39000 | 39050 | 38850 | 611 |
| 551 | 20231124 | 122000 | 26633185600 | 38900 | 39000 | 39000 | 38850 | 457 |
| 552 | 20231124 | 121900 | 26615389400 | 39000 | 38950 | 39150 | 38950 | 711 |
| 553 | 20231124 | 121800 | 26587620000 | 38950 | 38900 | 38950 | 38850 | 465 |
| 554 | 20231124 | 121700 | 26569518300 | 38950 | 38900 | 38950 | 38750 | 389 |
| 555 | 20231124 | 121600 | 26554380650 | 38900 | 38800 | 38900 | 38700 | 781 |
| 556 | 20231124 | 121500 | 26524063600 | 38700 | 38700 | 38800 | 38650 | 2041 |
| 557 | 20231124 | 121400 | 26445122300 | 38700 | 38800 | 38800 | 38700 | 857 |
| 558 | 20231124 | 121300 | 26411904050 | 38850 | 38850 | 38900 | 38800 | 769 |
| 559 | 20231124 | 121200 | 26382040000 | 38850 | 38800 | 38900 | 38800 | 695 |
| 560 | 20231124 | 121100 | 26355039800 | 38850 | 38900 | 38900 | 38800 | 914 |
| 561 | 20231124 | 121000 | 26319506550 | 38900 | 38900 | 38900 | 38750 | 693 |
| 562 | 20231124 | 120900 | 26292587500 | 38900 | 38900 | 38950 | 38750 | 1602 |
| 563 | 20231124 | 120800 | 26230353350 | 38950 | 39000 | 39000 | 38850 | 321 |
| 564 | 20231124 | 120700 | 26217845550 | 39000 | 39050 | 39100 | 38950 | 261 |
| 565 | 20231124 | 120600 | 26207659500 | 39100 | 39100 | 39100 | 38850 | 890 |
| 566 | 20231124 | 120500 | 26172923850 | 39000 | 39000 | 39100 | 39000 | 914 |
| 567 | 20231124 | 120400 | 26137256000 | 38950 | 39000 | 39000 | 38950 | 689 |
| 568 | 20231124 | 120300 | 26110394600 | 39000 | 38950 | 39000 | 38750 | 2786 |
| 569 | 20231124 | 120200 | 26002216800 | 38800 | 38750 | 38800 | 38750 | 1250 |
| 570 | 20231124 | 120100 | 25953741450 | 38750 | 38950 | 39000 | 38750 | 1181 |
| 571 | 20231124 | 120000 | 25907922450 | 38800 | 38850 | 39000 | 38650 | 1347 |
| 572 | 20231124 | 115900 | 25855645500 | 38850 | 39000 | 39100 | 38650 | 2294 |
| 573 | 20231124 | 115800 | 25766633900 | 39100 | 39250 | 39250 | 38950 | 2484 |
| 574 | 20231124 | 115700 | 25669556150 | 39250 | 39150 | 39300 | 39100 | 1230 |
| 575 | 20231124 | 115600 | 25621351300 | 39150 | 39200 | 39250 | 39050 | 1374 |
| 576 | 20231124 | 115500 | 25567553600 | 39200 | 39000 | 39250 | 39000 | 2823 |
| 577 | 20231124 | 115400 | 25457036300 | 39050 | 39100 | 39100 | 39000 | 1515 |
| 578 | 20231124 | 115300 | 25397890450 | 39050 | 39000 | 39100 | 39000 | 1516 |
| 579 | 20231124 | 115200 | 25338692500 | 39050 | 39100 | 39150 | 39050 | 1632 |
| 580 | 20231124 | 115100 | 25274930650 | 39150 | 39250 | 39300 | 39100 | 1198 |
| 581 | 20231124 | 115000 | 25228011350 | 39300 | 39300 | 39350 | 39150 | 2061 |
| 582 | 20231124 | 114900 | 25147044700 | 39300 | 39400 | 39400 | 39300 | 3285 |
| 583 | 20231124 | 114800 | 25017854550 | 39400 | 39300 | 39400 | 39300 | 2074 |
| 584 | 20231124 | 114700 | 24936275900 | 39250 | 39350 | 39400 | 39000 | 5165 |
| 585 | 20231124 | 114600 | 24733423350 | 39300 | 39150 | 39350 | 38900 | 7578 |
| 586 | 20231124 | 114500 | 24436609550 | 39100 | 38900 | 39100 | 38850 | 3944 |
| 587 | 20231124 | 114400 | 24282951000 | 38950 | 38850 | 38950 | 38850 | 2440 |
| 588 | 20231124 | 114300 | 24188046300 | 38850 | 38700 | 38900 | 38700 | 3116 |
| 589 | 20231124 | 114200 | 24067115600 | 38650 | 38500 | 38700 | 38500 | 3261 |
| 590 | 20231124 | 114100 | 23941326150 | 38500 | 38500 | 38550 | 38300 | 1482 |
| 591 | 20231124 | 114000 | 23884391050 | 38500 | 38600 | 38600 | 38450 | 971 |
| 592 | 20231124 | 113900 | 23846969250 | 38550 | 38600 | 38600 | 38500 | 3143 |
| 593 | 20231124 | 113800 | 23725821350 | 38600 | 38700 | 38700 | 38550 | 1088 |
| 594 | 20231124 | 113700 | 23683810800 | 38700 | 38650 | 38700 | 38650 | 847 |
| 595 | 20231124 | 113600 | 23651038300 | 38650 | 38650 | 38850 | 38600 | 1366 |
| 596 | 20231124 | 113500 | 23598156600 | 38600 | 38800 | 38800 | 38600 | 1236 |
| 597 | 20231124 | 113400 | 23550316450 | 38850 | 38900 | 38950 | 38800 | 2106 |
| 598 | 20231124 | 113300 | 23468387650 | 38900 | 38950 | 38950 | 38850 | 2794 |
| 599 | 20231124 | 113200 | 23359672700 | 38950 | 38900 | 38950 | 38800 | 2034 |
| 600 | 20231124 | 113100 | 23280627850 | 38750 | 38700 | 38900 | 38700 | 2487 |
| 601 | 20231124 | 113000 | 23184170550 | 38700 | 38700 | 38800 | 38550 | 2380 |
| 602 | 20231124 | 112900 | 23092210100 | 38800 | 38750 | 38850 | 38700 | 1412 |
| 603 | 20231124 | 112800 | 23037494100 | 38750 | 38900 | 38950 | 38700 | 3056 |
| 604 | 20231124 | 112700 | 22918736350 | 38850 | 38850 | 38950 | 38850 | 1549 |
| 605 | 20231124 | 112600 | 22858502200 | 38900 | 38850 | 38900 | 38800 | 1039 |
| 606 | 20231124 | 112500 | 22818130750 | 38900 | 39000 | 39000 | 38850 | 1855 |
| 607 | 20231124 | 112400 | 22745979250 | 38950 | 38850 | 38950 | 38850 | 2787 |
| 608 | 20231124 | 112300 | 22637548700 | 38850 | 38550 | 38850 | 38450 | 5144 |
| 609 | 20231124 | 112200 | 22438575900 | 38600 | 38550 | 38600 | 38400 | 757 |
| 610 | 20231124 | 112100 | 22409487500 | 38600 | 38500 | 38600 | 38450 | 1422 |
| 611 | 20231124 | 112000 | 22354733600 | 38550 | 38550 | 38600 | 38500 | 2110 |
| 612 | 20231124 | 111900 | 22273361200 | 38550 | 38500 | 38650 | 38500 | 1491 |
| 613 | 20231124 | 111800 | 22215864950 | 38600 | 38400 | 38600 | 38400 | 1242 |
| 614 | 20231124 | 111700 | 22167996900 | 38400 | 38400 | 38500 | 38300 | 1598 |
| 615 | 20231124 | 111600 | 22106676700 | 38500 | 38350 | 38600 | 38300 | 3364 |
| 616 | 20231124 | 111500 | 21977397500 | 38350 | 38300 | 38600 | 38250 | 4959 |
| 617 | 20231124 | 111400 | 21786895550 | 38300 | 38050 | 38300 | 38000 | 3550 |
| 618 | 20231124 | 111300 | 21651539650 | 38100 | 38350 | 38350 | 38000 | 6564 |
| 619 | 20231124 | 111200 | 21401208200 | 38300 | 38350 | 38500 | 38200 | 2938 |
| 620 | 20231124 | 111100 | 21288765200 | 38350 | 38650 | 38650 | 38200 | 11546 |
| 621 | 20231124 | 111000 | 20846512900 | 38650 | 38750 | 38800 | 38400 | 11995 |
| 622 | 20231124 | 110900 | 20384087350 | 38750 | 39100 | 39150 | 38700 | 6426 |
| 623 | 20231124 | 110800 | 20134263300 | 39100 | 39050 | 39250 | 39000 | 3700 |
| 624 | 20231124 | 110700 | 19989541700 | 39100 | 38900 | 39100 | 38850 | 4118 |
| 625 | 20231124 | 110600 | 19828847550 | 38900 | 38950 | 39050 | 38600 | 8049 |
| 626 | 20231124 | 110500 | 19517033300 | 38950 | 39300 | 39400 | 38900 | 13596 |
| 627 | 20231124 | 110400 | 18984054750 | 39350 | 39300 | 39600 | 39250 | 14541 |
| 628 | 20231124 | 110300 | 18411581100 | 39350 | 39400 | 39500 | 39200 | 9679 |
| 629 | 20231124 | 110200 | 18030501500 | 39400 | 39150 | 39600 | 39050 | 22011 |
| 630 | 20231124 | 110100 | 17164026100 | 39100 | 38900 | 39400 | 38650 | 9177 |
| 631 | 20231124 | 110000 | 16806936400 | 38900 | 38750 | 38950 | 38700 | 11027 |
| 632 | 20231124 | 105900 | 16378673650 | 38750 | 39300 | 39500 | 38550 | 23693 |
| 633 | 20231124 | 105800 | 15452910250 | 39300 | 38500 | 39400 | 38400 | 32585 |
| 634 | 20231124 | 105700 | 14184734550 | 38450 | 38400 | 38500 | 38250 | 7871 |
| 635 | 20231124 | 105600 | 13882476400 | 38300 | 38450 | 38450 | 38100 | 3804 |
| 636 | 20231124 | 105500 | 13736696400 | 38500 | 38050 | 38550 | 38050 | 8171 |
| 637 | 20231124 | 105400 | 13423221650 | 38200 | 38400 | 38550 | 38050 | 8839 |
| 638 | 20231124 | 105300 | 13084273850 | 38450 | 38350 | 38500 | 38300 | 13105 |
| 639 | 20231124 | 105200 | 12580580550 | 38350 | 38100 | 38350 | 38000 | 7656 |
| 640 | 20231124 | 105100 | 12287920950 | 38100 | 38100 | 38150 | 37950 | 2928 |
| 641 | 20231124 | 105000 | 12176466700 | 38000 | 37950 | 38100 | 37900 | 5385 |
| 642 | 20231124 | 104900 | 11971663500 | 37950 | 38000 | 38050 | 37900 | 4008 |
| 643 | 20231124 | 104800 | 11819413950 | 38000 | 38000 | 38100 | 37800 | 7488 |
| 644 | 20231124 | 104700 | 11535193450 | 38050 | 37900 | 38100 | 37850 | 10743 |
| 645 | 20231124 | 104600 | 11127174050 | 37850 | 37900 | 37950 | 37800 | 4696 |
| 646 | 20231124 | 104500 | 10949362300 | 37950 | 37950 | 38000 | 37800 | 12055 |
| 647 | 20231124 | 104400 | 10492402150 | 37900 | 37700 | 37950 | 37600 | 8102 |
| 648 | 20231124 | 104300 | 10186285500 | 37700 | 37400 | 37750 | 37350 | 24155 |
| 649 | 20231124 | 104200 | 9277533200 | 37400 | 37350 | 37400 | 37300 | 4404 |
| 650 | 20231124 | 104100 | 9112895800 | 37350 | 37100 | 37350 | 37100 | 4882 |
| 651 | 20231124 | 104000 | 8931007700 | 37100 | 37100 | 37100 | 37100 | 666 |
| 652 | 20231124 | 103900 | 8906299100 | 37100 | 37000 | 37100 | 37000 | 661 |
| 653 | 20231124 | 103800 | 8881800350 | 37000 | 36950 | 37000 | 36800 | 2370 |
| 654 | 20231124 | 103700 | 8794143800 | 36850 | 37000 | 37050 | 36850 | 1672 |
| 655 | 20231124 | 103600 | 8732280250 | 37050 | 37000 | 37050 | 36950 | 706 |
| 656 | 20231124 | 103500 | 8706150950 | 36900 | 36950 | 37050 | 36900 | 1421 |
| 657 | 20231124 | 103400 | 8653555850 | 37000 | 36950 | 37000 | 36950 | 964 |
| 658 | 20231124 | 103300 | 8617899750 | 36900 | 36900 | 36950 | 36850 | 645 |
| 659 | 20231124 | 103200 | 8594097750 | 36900 | 36950 | 37000 | 36750 | 1147 |
| 660 | 20231124 | 103100 | 8551753700 | 37000 | 36900 | 37050 | 36900 | 1516 |
| 661 | 20231124 | 103000 | 8495712900 | 36950 | 36900 | 36950 | 36850 | 868 |
| 662 | 20231124 | 102900 | 8463689500 | 36900 | 36850 | 36900 | 36800 | 887 |
| 663 | 20231124 | 102800 | 8430985250 | 36900 | 36850 | 36900 | 36750 | 2973 |
| 664 | 20231124 | 102700 | 8321406150 | 36850 | 36750 | 36850 | 36700 | 2066 |
| 665 | 20231124 | 102600 | 8245377650 | 36800 | 36800 | 36800 | 36750 | 545 |
| 666 | 20231124 | 102500 | 8225323850 | 36800 | 36650 | 36800 | 36600 | 1278 |
| 667 | 20231124 | 102400 | 8178430350 | 36650 | 36650 | 36700 | 36500 | 497 |
| 668 | 20231124 | 102300 | 8160219050 | 36600 | 36500 | 36600 | 36450 | 740 |
| 669 | 20231124 | 102200 | 8133198850 | 36450 | 36500 | 36550 | 36350 | 1083 |
| 670 | 20231124 | 102100 | 8093686600 | 36500 | 36450 | 36550 | 36300 | 633 |
| 671 | 20231124 | 102000 | 8070663100 | 36400 | 36550 | 36550 | 36250 | 1859 |
| 672 | 20231124 | 101900 | 8002995300 | 36600 | 36600 | 36700 | 36500 | 1820 |
| 673 | 20231124 | 101800 | 7936454350 | 36600 | 36550 | 36600 | 36550 | 955 |
| 674 | 20231124 | 101700 | 7901528700 | 36550 | 36800 | 36800 | 36550 | 3465 |
| 675 | 20231124 | 101600 | 7774594950 | 36800 | 36900 | 36900 | 36800 | 234 |
| 676 | 20231124 | 101500 | 7765971100 | 36900 | 36700 | 36950 | 36700 | 697 |
| 677 | 20231124 | 101400 | 7740312650 | 36700 | 36700 | 36750 | 36700 | 605 |
| 678 | 20231124 | 101300 | 7718104200 | 36700 | 36800 | 36800 | 36700 | 1102 |
| 679 | 20231124 | 101200 | 7677633500 | 36800 | 36850 | 36850 | 36800 | 304 |
| 680 | 20231124 | 101100 | 7666436800 | 36800 | 36850 | 36850 | 36800 | 253 |
| 681 | 20231124 | 101000 | 7657119650 | 36900 | 37000 | 37000 | 36900 | 629 |
| 682 | 20231124 | 100900 | 7633866900 | 37000 | 36750 | 37000 | 36750 | 1115 |
| 683 | 20231124 | 100800 | 7592698700 | 36750 | 36850 | 36900 | 36700 | 2557 |
| 684 | 20231124 | 100700 | 7498626450 | 36850 | 36900 | 36950 | 36850 | 489 |
| 685 | 20231124 | 100600 | 7480598850 | 36900 | 36950 | 37000 | 36900 | 1145 |
| 686 | 20231124 | 100500 | 7438292800 | 36950 | 36900 | 37000 | 36900 | 998 |
| 687 | 20231124 | 100400 | 7401411700 | 36900 | 36950 | 36950 | 36900 | 141 |
| 688 | 20231124 | 100300 | 7396205100 | 36950 | 36950 | 37000 | 36900 | 1505 |
| 689 | 20231124 | 100200 | 7340615050 | 36950 | 36950 | 37000 | 36950 | 791 |
| 690 | 20231124 | 100100 | 7311362000 | 36950 | 36750 | 37000 | 36650 | 2631 |
| 691 | 20231124 | 100000 | 7214367650 | 36750 | 36750 | 36750 | 36700 | 289 |
| 692 | 20231124 | 095900 | 7203758450 | 36750 | 36750 | 36850 | 36750 | 244 |
| 693 | 20231124 | 095800 | 7194781150 | 36800 | 36800 | 36850 | 36800 | 648 |
| 694 | 20231124 | 095700 | 7170908050 | 36750 | 36850 | 36850 | 36750 | 120 |
| 695 | 20231124 | 095600 | 7166491800 | 36750 | 36850 | 36850 | 36750 | 130 |
| 696 | 20231124 | 095500 | 7161711000 | 36850 | 36700 | 36850 | 36650 | 878 |
| 697 | 20231124 | 095400 | 7129428750 | 36700 | 36750 | 36750 | 36650 | 453 |
| 698 | 20231124 | 095300 | 7112811850 | 36750 | 36650 | 36750 | 36650 | 386 |
| 699 | 20231124 | 095200 | 7098649100 | 36650 | 36650 | 36750 | 36650 | 517 |
| 700 | 20231124 | 095100 | 7079678050 | 36650 | 36950 | 36950 | 36600 | 1148 |
| 701 | 20231124 | 095000 | 7037538000 | 36950 | 37000 | 37050 | 36750 | 3268 |
| 702 | 20231124 | 094900 | 6916909100 | 37000 | 36900 | 37000 | 36850 | 1770 |
| 703 | 20231124 | 094800 | 6851507050 | 36900 | 36650 | 36900 | 36650 | 679 |
| 704 | 20231124 | 094700 | 6826510400 | 36650 | 36800 | 36850 | 36600 | 841 |
| 705 | 20231124 | 094600 | 6795649550 | 36750 | 36550 | 36750 | 36550 | 608 |
| 706 | 20231124 | 094500 | 6773339300 | 36550 | 36700 | 36700 | 36500 | 836 |
| 707 | 20231124 | 094400 | 6742735200 | 36500 | 36600 | 36700 | 36500 | 1811 |
| 708 | 20231124 | 094300 | 6676478450 | 36600 | 36700 | 36750 | 36600 | 1385 |
| 709 | 20231124 | 094200 | 6625694950 | 36750 | 37000 | 37000 | 36650 | 1958 |
| 710 | 20231124 | 094100 | 6553631000 | 37000 | 36900 | 37000 | 36850 | 2807 |
| 711 | 20231124 | 094000 | 6449936050 | 36900 | 36900 | 36900 | 36800 | 985 |
| 712 | 20231124 | 093900 | 6413605800 | 36900 | 36700 | 37000 | 36650 | 3972 |
| 713 | 20231124 | 093800 | 6266948500 | 36600 | 36650 | 36800 | 36600 | 1327 |
| 714 | 20231124 | 093700 | 6218274150 | 36650 | 36700 | 36750 | 36650 | 1695 |
| 715 | 20231124 | 093600 | 6156075700 | 36700 | 36750 | 36750 | 36700 | 2647 |
| 716 | 20231124 | 093500 | 6058913350 | 36700 | 36750 | 36750 | 36700 | 1791 |
| 717 | 20231124 | 093400 | 5993102450 | 36750 | 36750 | 36850 | 36750 | 1334 |
| 718 | 20231124 | 093300 | 5944057850 | 36800 | 36800 | 36850 | 36800 | 1462 |
| 719 | 20231124 | 093200 | 5890239850 | 36800 | 36950 | 36950 | 36800 | 1994 |
| 720 | 20231124 | 093100 | 5816722850 | 36950 | 36850 | 37000 | 36800 | 1626 |
| 721 | 20231124 | 093000 | 5756712000 | 36850 | 36950 | 36950 | 36700 | 2340 |
| 722 | 20231124 | 092900 | 5670504750 | 36950 | 36850 | 36950 | 36800 | 1903 |
| 723 | 20231124 | 092800 | 5600255500 | 36850 | 36600 | 36900 | 36600 | 2681 |
| 724 | 20231124 | 092700 | 5501744600 | 36650 | 36650 | 36700 | 36650 | 548 |
| 725 | 20231124 | 092600 | 5481652150 | 36600 | 36450 | 36700 | 36400 | 570 |
| 726 | 20231124 | 092500 | 5460835850 | 36450 | 36850 | 36850 | 36300 | 1739 |
| 727 | 20231124 | 092400 | 5397392600 | 36650 | 36800 | 36900 | 36650 | 2773 |
| 728 | 20231124 | 092300 | 5295351800 | 36800 | 36650 | 37000 | 36600 | 3792 |
| 729 | 20231124 | 092200 | 5155878600 | 36650 | 36250 | 36650 | 36200 | 1725 |
| 730 | 20231124 | 092100 | 5092996750 | 36100 | 36250 | 36300 | 36100 | 1991 |
| 731 | 20231124 | 092000 | 5021007950 | 36250 | 35900 | 36400 | 35900 | 2164 |
| 732 | 20231124 | 091900 | 4942917350 | 35900 | 35850 | 36000 | 35750 | 1636 |
| 733 | 20231124 | 091800 | 4884196300 | 35700 | 35850 | 35950 | 35650 | 4442 |
| 734 | 20231124 | 091700 | 4725479750 | 35800 | 35900 | 36150 | 35800 | 2948 |
| 735 | 20231124 | 091600 | 4619461600 | 35900 | 35900 | 35900 | 35700 | 9397 |
| 736 | 20231124 | 091500 | 4282806550 | 35900 | 36100 | 36150 | 35900 | 5666 |
| 737 | 20231124 | 091400 | 4078787050 | 36150 | 36350 | 36350 | 36100 | 2477 |
| 738 | 20231124 | 091300 | 3989063750 | 36300 | 36750 | 36750 | 36300 | 3182 |
| 739 | 20231124 | 091200 | 3873093100 | 36600 | 36150 | 36950 | 36150 | 5048 |
| 740 | 20231124 | 091100 | 3688196900 | 36150 | 36000 | 36350 | 35950 | 3684 |
| 741 | 20231124 | 091000 | 3555191950 | 36000 | 36300 | 36400 | 36000 | 15934 |
| 742 | 20231124 | 090900 | 2978636500 | 36300 | 36450 | 36500 | 36300 | 9211 |
| 743 | 20231124 | 090800 | 2643611800 | 36450 | 36600 | 36650 | 36450 | 2144 |
| 744 | 20231124 | 090700 | 2565191150 | 36500 | 36650 | 36650 | 36400 | 8583 |
| 745 | 20231124 | 090600 | 2251698000 | 36600 | 36800 | 36950 | 36600 | 4652 |
| 746 | 20231124 | 090500 | 2080830550 | 36700 | 37050 | 37150 | 36700 | 3681 |
| 747 | 20231124 | 090400 | 1945022850 | 37150 | 36750 | 37300 | 36700 | 5270 |
| 748 | 20231124 | 090300 | 1749994050 | 36700 | 36800 | 36800 | 36600 | 3547 |
| 749 | 20231124 | 090200 | 1619800400 | 36700 | 36850 | 36900 | 36550 | 10686 |
| 750 | 20231124 | 090100 | 1227352400 | 36800 | 37300 | 37500 | 36800 | 14734 |
| 751 | 20231124 | 090000 | 680205100 | 37300 | 37100 | 37500 | 36700 | 18300 |