39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 210600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 3 | 20231124 | 210500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20231124 | 210400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20231124 | 210300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20231124 | 210200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20231124 | 210100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20231124 | 210000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20231124 | 205900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20231124 | 205800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20231124 | 205700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20231124 | 205600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20231124 | 205500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20231124 | 205400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20231124 | 205300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20231124 | 205200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20231124 | 205100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20231124 | 205000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20231124 | 204900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20231124 | 204800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20231124 | 204700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20231124 | 204600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20231124 | 204500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20231124 | 204400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20231124 | 204300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20231124 | 204200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20231124 | 204100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20231124 | 204000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20231124 | 203900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20231124 | 203800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20231124 | 203700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20231124 | 203600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 33 | 20231124 | 203500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20231124 | 203400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20231124 | 203300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20231124 | 203200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20231124 | 203100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20231124 | 203000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20231124 | 202900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20231124 | 202800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20231124 | 202700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20231124 | 202600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20231124 | 202500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20231124 | 202400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20231124 | 202300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20231124 | 202200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20231124 | 202100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20231124 | 202000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20231124 | 201900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20231124 | 201800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20231124 | 201700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20231124 | 201600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20231124 | 201500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20231124 | 201400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20231124 | 201300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20231124 | 201200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20231124 | 201100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20231124 | 201000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20231124 | 200900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20231124 | 200800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20231124 | 200700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20231124 | 200600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 63 | 20231124 | 200500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20231124 | 200400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20231124 | 200300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20231124 | 200200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20231124 | 200100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20231124 | 200000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20231124 | 195900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20231124 | 195800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20231124 | 195700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20231124 | 195600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20231124 | 195500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20231124 | 195400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20231124 | 195300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20231124 | 195200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20231124 | 195100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20231124 | 195000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20231124 | 194900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20231124 | 194800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20231124 | 194700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20231124 | 194600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20231124 | 194500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20231124 | 194400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20231124 | 194300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20231124 | 194200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20231124 | 194100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20231124 | 194000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20231124 | 193900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20231124 | 193800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20231124 | 193700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20231124 | 193600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 93 | 20231124 | 193500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20231124 | 193400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20231124 | 193300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20231124 | 193200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20231124 | 193100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20231124 | 193000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20231124 | 192900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20231124 | 192800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20231124 | 192700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20231124 | 192600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20231124 | 192500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20231124 | 192400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20231124 | 192300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20231124 | 192200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20231124 | 192100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20231124 | 192000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20231124 | 191900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20231124 | 191800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20231124 | 191700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20231124 | 191600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20231124 | 191500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20231124 | 191400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20231124 | 191300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20231124 | 191200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20231124 | 191100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20231124 | 191000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20231124 | 190900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20231124 | 190800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20231124 | 190700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20231124 | 190600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 123 | 20231124 | 190500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20231124 | 190400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20231124 | 190300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20231124 | 190200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20231124 | 190100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20231124 | 190000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20231124 | 185900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20231124 | 185800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20231124 | 185700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20231124 | 185600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20231124 | 185500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20231124 | 185400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20231124 | 185300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20231124 | 185200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20231124 | 185100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20231124 | 185000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20231124 | 184900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20231124 | 184800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20231124 | 184700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20231124 | 184600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20231124 | 184500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20231124 | 184400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20231124 | 184300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20231124 | 184200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20231124 | 184100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20231124 | 184000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20231124 | 183900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20231124 | 183800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20231124 | 183700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20231124 | 183600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 153 | 20231124 | 183500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20231124 | 183400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20231124 | 183300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20231124 | 183200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20231124 | 183100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20231124 | 183000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20231124 | 182900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20231124 | 182800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20231124 | 182700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20231124 | 182600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20231124 | 182500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20231124 | 182400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20231124 | 182300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20231124 | 182200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20231124 | 182100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20231124 | 182000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20231124 | 181900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20231124 | 181800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20231124 | 181700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20231124 | 181600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20231124 | 181500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20231124 | 181400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20231124 | 181300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20231124 | 181200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20231124 | 181100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20231124 | 181000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20231124 | 180900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20231124 | 180800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20231124 | 180700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20231124 | 180600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 183 | 20231124 | 180500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20231124 | 180400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20231124 | 180300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20231124 | 180200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20231124 | 180100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20231124 | 180000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20231124 | 175900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20231124 | 175800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20231124 | 175700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20231124 | 175600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20231124 | 175500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20231124 | 175400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20231124 | 175300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20231124 | 175200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20231124 | 175100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20231124 | 175000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20231124 | 174900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20231124 | 174800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20231124 | 174700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20231124 | 174600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20231124 | 174500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20231124 | 174400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20231124 | 174300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20231124 | 174200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20231124 | 174100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20231124 | 174000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20231124 | 173900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20231124 | 173800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20231124 | 173700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20231124 | 173600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 213 | 20231124 | 173500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20231124 | 173400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20231124 | 173300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20231124 | 173200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20231124 | 173100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20231124 | 173000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20231124 | 172900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20231124 | 172800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20231124 | 172700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20231124 | 172600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20231124 | 172500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20231124 | 172400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20231124 | 172300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20231124 | 172200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20231124 | 172100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20231124 | 172000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20231124 | 171900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20231124 | 171800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20231124 | 171700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20231124 | 171600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20231124 | 171500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20231124 | 171400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20231124 | 171300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20231124 | 171200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20231124 | 171100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20231124 | 171000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20231124 | 170900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20231124 | 170800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20231124 | 170700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20231124 | 170600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 243 | 20231124 | 170500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20231124 | 170400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20231124 | 170300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20231124 | 170200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20231124 | 170100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20231124 | 170000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20231124 | 165900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20231124 | 165800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20231124 | 165700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20231124 | 165600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20231124 | 165500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20231124 | 165400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20231124 | 165300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20231124 | 165200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20231124 | 165100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20231124 | 165000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20231124 | 164900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20231124 | 164800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20231124 | 164700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20231124 | 164600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20231124 | 164500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20231124 | 164400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20231124 | 164300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20231124 | 164200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20231124 | 164100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20231124 | 164000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20231124 | 163900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20231124 | 163800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20231124 | 163700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20231124 | 163600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 273 | 20231124 | 163500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20231124 | 163400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20231124 | 163300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20231124 | 163200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20231124 | 163100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20231124 | 163000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20231124 | 162900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20231124 | 162800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20231124 | 162700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20231124 | 162600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20231124 | 162500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20231124 | 162400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20231124 | 162300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20231124 | 162200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20231124 | 162100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20231124 | 162000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20231124 | 161900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20231124 | 161800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20231124 | 161700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20231124 | 161600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 293 | 20231124 | 161500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20231124 | 161400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20231124 | 161300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20231124 | 161200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20231124 | 161100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 298 | 20231124 | 161000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 299 | 20231124 | 160900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 300 | 20231124 | 160800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 301 | 20231124 | 160700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 302 | 20231124 | 160600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 303 | 20231124 | 160500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 304 | 20231124 | 160400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 305 | 20231124 | 160300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 306 | 20231124 | 160200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 307 | 20231124 | 160100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 308 | 20231124 | 160000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 309 | 20231124 | 155900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 310 | 20231124 | 155800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 311 | 20231124 | 155700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 312 | 20231124 | 155600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 313 | 20231124 | 155500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 314 | 20231124 | 155400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 315 | 20231124 | 155300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 316 | 20231124 | 155200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 317 | 20231124 | 155100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 318 | 20231124 | 155000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 319 | 20231124 | 154900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 320 | 20231124 | 154800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 321 | 20231124 | 154700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 322 | 20231124 | 154600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 323 | 20231124 | 154500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 324 | 20231124 | 154400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20231124 | 154300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20231124 | 154200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 327 | 20231124 | 154100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 328 | 20231124 | 154000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 329 | 20231124 | 153900 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 330 | 20231124 | 153800 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 331 | 20231124 | 153700 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 332 | 20231124 | 153600 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 333 | 20231124 | 153500 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 334 | 20231124 | 153400 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 335 | 20231124 | 153300 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 336 | 20231124 | 153200 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 337 | 20231124 | 153100 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 338 | 20231124 | 153000 | 19777533900 | 22750 | 22750 | 22750 | 22750 | 11860 |
| 339 | 20231124 | 152900 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 340 | 20231124 | 152800 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 341 | 20231124 | 152700 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 342 | 20231124 | 152600 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 343 | 20231124 | 152500 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 344 | 20231124 | 152400 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 345 | 20231124 | 152300 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 346 | 20231124 | 152200 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 347 | 20231124 | 152100 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 348 | 20231124 | 152000 | 19507718900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 349 | 20231124 | 151900 | 19507718900 | 22700 | 22650 | 22750 | 22600 | 5465 |
| 350 | 20231124 | 151800 | 19383791100 | 22600 | 22650 | 22700 | 22600 | 1754 |
| 351 | 20231124 | 151700 | 19344017900 | 22650 | 22650 | 22700 | 22650 | 1965 |
| 352 | 20231124 | 151600 | 19299510550 | 22650 | 22600 | 22650 | 22600 | 1245 |
| 353 | 20231124 | 151500 | 19271354350 | 22650 | 22600 | 22650 | 22550 | 1896 |
| 354 | 20231124 | 151400 | 19228478300 | 22600 | 22650 | 22650 | 22600 | 917 |
| 355 | 20231124 | 151300 | 19207734900 | 22650 | 22600 | 22650 | 22600 | 1235 |
| 356 | 20231124 | 151200 | 19179789750 | 22600 | 22600 | 22650 | 22550 | 1518 |
| 357 | 20231124 | 151100 | 19145486050 | 22600 | 22500 | 22600 | 22500 | 802 |
| 358 | 20231124 | 151000 | 19127385350 | 22600 | 22550 | 22600 | 22450 | 1922 |
| 359 | 20231124 | 150900 | 19084055200 | 22600 | 22550 | 22600 | 22500 | 1244 |
| 360 | 20231124 | 150800 | 19055991650 | 22600 | 22450 | 22600 | 22450 | 1456 |
| 361 | 20231124 | 150700 | 19023181600 | 22500 | 22500 | 22500 | 22400 | 784 |
| 362 | 20231124 | 150600 | 19005579800 | 22500 | 22450 | 22550 | 22400 | 662 |
| 363 | 20231124 | 150500 | 18990695200 | 22400 | 22500 | 22600 | 22400 | 7814 |
| 364 | 20231124 | 150400 | 18815166300 | 22500 | 22500 | 22550 | 22500 | 962 |
| 365 | 20231124 | 150300 | 18793506700 | 22500 | 22500 | 22550 | 22500 | 2101 |
| 366 | 20231124 | 150200 | 18746156850 | 22500 | 22550 | 22550 | 22500 | 619 |
| 367 | 20231124 | 150100 | 18732218800 | 22500 | 22500 | 22550 | 22450 | 220 |
| 368 | 20231124 | 150000 | 18727266600 | 22500 | 22500 | 22500 | 22450 | 1086 |
| 369 | 20231124 | 145900 | 18702832100 | 22550 | 22550 | 22550 | 22450 | 328 |
| 370 | 20231124 | 145800 | 18695450950 | 22500 | 22550 | 22550 | 22500 | 452 |
| 371 | 20231124 | 145700 | 18685276950 | 22550 | 22500 | 22550 | 22450 | 981 |
| 372 | 20231124 | 145600 | 18663203450 | 22500 | 22550 | 22550 | 22500 | 825 |
| 373 | 20231124 | 145500 | 18644616250 | 22500 | 22500 | 22550 | 22500 | 1967 |
| 374 | 20231124 | 145400 | 18600330800 | 22550 | 22550 | 22550 | 22500 | 509 |
| 375 | 20231124 | 145300 | 18588860400 | 22500 | 22500 | 22550 | 22500 | 1010 |
| 376 | 20231124 | 145200 | 18566125700 | 22500 | 22550 | 22600 | 22500 | 1620 |
| 377 | 20231124 | 145100 | 18529641700 | 22550 | 22550 | 22600 | 22550 | 1621 |
| 378 | 20231124 | 145000 | 18493083200 | 22550 | 22600 | 22600 | 22550 | 1116 |
| 379 | 20231124 | 144900 | 18467881700 | 22600 | 22650 | 22650 | 22550 | 439 |
| 380 | 20231124 | 144800 | 18457961900 | 22650 | 22600 | 22650 | 22600 | 1785 |
| 381 | 20231124 | 144700 | 18417545600 | 22600 | 22600 | 22600 | 22600 | 900 |
| 382 | 20231124 | 144600 | 18397205600 | 22600 | 22650 | 22650 | 22600 | 458 |
| 383 | 20231124 | 144500 | 18386846250 | 22600 | 22600 | 22650 | 22600 | 1183 |
| 384 | 20231124 | 144400 | 18360081200 | 22650 | 22650 | 22650 | 22550 | 798 |
| 385 | 20231124 | 144300 | 18342042250 | 22650 | 22600 | 22650 | 22600 | 503 |
| 386 | 20231124 | 144200 | 18330660750 | 22650 | 22600 | 22650 | 22600 | 354 |
| 387 | 20231124 | 144100 | 18322659850 | 22600 | 22600 | 22650 | 22600 | 1759 |
| 388 | 20231124 | 144000 | 18282900350 | 22550 | 22600 | 22600 | 22550 | 778 |
| 389 | 20231124 | 143900 | 18265338700 | 22600 | 22600 | 22600 | 22600 | 382 |
| 390 | 20231124 | 143800 | 18256705500 | 22550 | 22600 | 22600 | 22550 | 608 |
| 391 | 20231124 | 143700 | 18242983250 | 22600 | 22600 | 22650 | 22600 | 431 |
| 392 | 20231124 | 143600 | 18233241900 | 22600 | 22600 | 22650 | 22600 | 886 |
| 393 | 20231124 | 143500 | 18213200300 | 22600 | 22600 | 22700 | 22600 | 941 |
| 394 | 20231124 | 143400 | 18191902350 | 22600 | 22600 | 22650 | 22550 | 710 |
| 395 | 20231124 | 143300 | 18175855850 | 22600 | 22650 | 22650 | 22550 | 822 |
| 396 | 20231124 | 143200 | 18157290050 | 22600 | 22600 | 22650 | 22550 | 647 |
| 397 | 20231124 | 143100 | 18142667200 | 22600 | 22600 | 22700 | 22600 | 701 |
| 398 | 20231124 | 143000 | 18126810300 | 22700 | 22550 | 22700 | 22550 | 2112 |
| 399 | 20231124 | 142900 | 18079041500 | 22600 | 22650 | 22650 | 22550 | 1193 |
| 400 | 20231124 | 142800 | 18052099450 | 22650 | 22650 | 22700 | 22600 | 1221 |
| 401 | 20231124 | 142700 | 18024483950 | 22700 | 22700 | 22700 | 22650 | 919 |
| 402 | 20231124 | 142600 | 18003646850 | 22700 | 22800 | 22800 | 22700 | 4080 |
| 403 | 20231124 | 142500 | 17910925150 | 22750 | 22750 | 22800 | 22750 | 1066 |
| 404 | 20231124 | 142400 | 17886635950 | 22750 | 22750 | 22800 | 22750 | 565 |
| 405 | 20231124 | 142300 | 17873779350 | 22750 | 22750 | 22800 | 22750 | 2881 |
| 406 | 20231124 | 142200 | 17808235050 | 22750 | 22800 | 22800 | 22700 | 1229 |
| 407 | 20231124 | 142100 | 17780278650 | 22800 | 22800 | 22800 | 22700 | 4140 |
| 408 | 20231124 | 142000 | 17686036800 | 22800 | 22800 | 22800 | 22750 | 910 |
| 409 | 20231124 | 141900 | 17665303950 | 22800 | 22700 | 22800 | 22650 | 2584 |
| 410 | 20231124 | 141800 | 17606536350 | 22700 | 22800 | 22800 | 22650 | 933 |
| 411 | 20231124 | 141700 | 17585296400 | 22850 | 22700 | 22850 | 22700 | 9641 |
| 412 | 20231124 | 141600 | 17365408100 | 22700 | 22550 | 22700 | 22550 | 6429 |
| 413 | 20231124 | 141500 | 17219795200 | 22550 | 22500 | 22600 | 22450 | 2129 |
| 414 | 20231124 | 141400 | 17171806800 | 22500 | 22500 | 22500 | 22450 | 2198 |
| 415 | 20231124 | 141300 | 17122382500 | 22500 | 22450 | 22500 | 22450 | 536 |
| 416 | 20231124 | 141200 | 17110328400 | 22500 | 22500 | 22550 | 22450 | 1297 |
| 417 | 20231124 | 141100 | 17081172400 | 22450 | 22350 | 22550 | 22300 | 3257 |
| 418 | 20231124 | 141000 | 17008083600 | 22300 | 22300 | 22350 | 22300 | 824 |
| 419 | 20231124 | 140900 | 16989703100 | 22300 | 22450 | 22500 | 22300 | 2767 |
| 420 | 20231124 | 140800 | 16927822400 | 22450 | 22500 | 22500 | 22450 | 452 |
| 421 | 20231124 | 140700 | 16917662100 | 22450 | 22500 | 22500 | 22450 | 837 |
| 422 | 20231124 | 140600 | 16898853650 | 22500 | 22500 | 22600 | 22500 | 1348 |
| 423 | 20231124 | 140500 | 16868516300 | 22500 | 22550 | 22600 | 22500 | 1177 |
| 424 | 20231124 | 140400 | 16841961250 | 22550 | 22600 | 22650 | 22550 | 1195 |
| 425 | 20231124 | 140300 | 16814991150 | 22600 | 22650 | 22650 | 22550 | 940 |
| 426 | 20231124 | 140200 | 16793761750 | 22650 | 22650 | 22650 | 22550 | 1247 |
| 427 | 20231124 | 140100 | 16765566700 | 22700 | 22700 | 22800 | 22700 | 5659 |
| 428 | 20231124 | 140000 | 16636876200 | 22750 | 22650 | 22750 | 22600 | 4887 |
| 429 | 20231124 | 135900 | 16525969100 | 22650 | 22600 | 22650 | 22600 | 369 |
| 430 | 20231124 | 135800 | 16517615200 | 22600 | 22550 | 22650 | 22500 | 989 |
| 431 | 20231124 | 135700 | 16495274500 | 22550 | 22650 | 22650 | 22350 | 3932 |
| 432 | 20231124 | 135600 | 16406706950 | 22650 | 22550 | 22700 | 22550 | 1709 |
| 433 | 20231124 | 135500 | 16368041150 | 22600 | 22500 | 22600 | 22400 | 2160 |
| 434 | 20231124 | 135400 | 16319418750 | 22450 | 22450 | 22500 | 22400 | 581 |
| 435 | 20231124 | 135300 | 16306377650 | 22450 | 22400 | 22450 | 22350 | 1223 |
| 436 | 20231124 | 135200 | 16278977800 | 22400 | 22450 | 22450 | 22300 | 3194 |
| 437 | 20231124 | 135100 | 16207547900 | 22450 | 22500 | 22550 | 22450 | 1486 |
| 438 | 20231124 | 135000 | 16174147800 | 22500 | 22550 | 22600 | 22450 | 2617 |
| 439 | 20231124 | 134900 | 16115168400 | 22550 | 22600 | 22600 | 22500 | 6527 |
| 440 | 20231124 | 134800 | 15967936950 | 22650 | 22750 | 22800 | 22600 | 5964 |
| 441 | 20231124 | 134700 | 15832509900 | 22800 | 22750 | 22850 | 22750 | 3385 |
| 442 | 20231124 | 134600 | 15755342950 | 22800 | 22800 | 22850 | 22750 | 2304 |
| 443 | 20231124 | 134500 | 15702821450 | 22800 | 22750 | 22800 | 22750 | 3705 |
| 444 | 20231124 | 134400 | 15618431200 | 22700 | 22850 | 22900 | 22700 | 7004 |
| 445 | 20231124 | 134300 | 15458845550 | 22900 | 22750 | 22900 | 22750 | 17750 |
| 446 | 20231124 | 134200 | 15053621700 | 22750 | 22700 | 22750 | 22700 | 7389 |
| 447 | 20231124 | 134100 | 14885631950 | 22700 | 22600 | 22700 | 22550 | 8651 |
| 448 | 20231124 | 134000 | 14689459700 | 22650 | 22550 | 22650 | 22550 | 4114 |
| 449 | 20231124 | 133900 | 14596531850 | 22500 | 22500 | 22600 | 22500 | 6478 |
| 450 | 20231124 | 133800 | 14450579900 | 22500 | 22500 | 22550 | 22500 | 4671 |
| 451 | 20231124 | 133700 | 14345480850 | 22500 | 22500 | 22550 | 22500 | 1517 |
| 452 | 20231124 | 133600 | 14311344800 | 22500 | 22500 | 22550 | 22450 | 2707 |
| 453 | 20231124 | 133500 | 14250482550 | 22500 | 22400 | 22500 | 22400 | 7095 |
| 454 | 20231124 | 133400 | 14091051750 | 22400 | 22400 | 22450 | 22400 | 1828 |
| 455 | 20231124 | 133300 | 14050084600 | 22400 | 22400 | 22450 | 22350 | 3818 |
| 456 | 20231124 | 133200 | 13964564100 | 22350 | 22350 | 22400 | 22300 | 5522 |
| 457 | 20231124 | 133100 | 13841117900 | 22350 | 22300 | 22350 | 22300 | 1171 |
| 458 | 20231124 | 133000 | 13814968200 | 22300 | 22350 | 22350 | 22300 | 2940 |
| 459 | 20231124 | 132900 | 13749306050 | 22350 | 22350 | 22350 | 22250 | 2378 |
| 460 | 20231124 | 132800 | 13696282200 | 22350 | 22250 | 22350 | 22200 | 4919 |
| 461 | 20231124 | 132700 | 13586717150 | 22250 | 22300 | 22300 | 22200 | 3850 |
| 462 | 20231124 | 132600 | 13500979950 | 22300 | 22300 | 22300 | 22250 | 3139 |
| 463 | 20231124 | 132500 | 13431044750 | 22300 | 22300 | 22300 | 22200 | 8440 |
| 464 | 20231124 | 132400 | 13243520400 | 22250 | 22250 | 22300 | 22200 | 5256 |
| 465 | 20231124 | 132300 | 13126551950 | 22250 | 22200 | 22250 | 22200 | 3687 |
| 466 | 20231124 | 132200 | 13044527750 | 22200 | 22200 | 22250 | 22150 | 4162 |
| 467 | 20231124 | 132100 | 12952128450 | 22250 | 22250 | 22250 | 22150 | 5133 |
| 468 | 20231124 | 132000 | 12838070550 | 22250 | 22200 | 22250 | 22150 | 4385 |
| 469 | 20231124 | 131900 | 12740709850 | 22150 | 22050 | 22200 | 21950 | 10972 |
| 470 | 20231124 | 131800 | 12498385950 | 22050 | 22050 | 22100 | 22000 | 3391 |
| 471 | 20231124 | 131700 | 12423623400 | 22050 | 22050 | 22100 | 21950 | 5240 |
| 472 | 20231124 | 131600 | 12308061800 | 22000 | 21950 | 22050 | 21950 | 7501 |
| 473 | 20231124 | 131500 | 12143102200 | 21950 | 21750 | 22000 | 21750 | 8344 |
| 474 | 20231124 | 131400 | 11960380500 | 21750 | 21650 | 21750 | 21650 | 1126 |
| 475 | 20231124 | 131300 | 11935954800 | 21650 | 21650 | 21650 | 21600 | 1315 |
| 476 | 20231124 | 131200 | 11907498900 | 21650 | 21600 | 21650 | 21550 | 1100 |
| 477 | 20231124 | 131100 | 11883751500 | 21600 | 21550 | 21600 | 21550 | 1146 |
| 478 | 20231124 | 131000 | 11859054800 | 21500 | 21550 | 21550 | 21500 | 290 |
| 479 | 20231124 | 130900 | 11852817550 | 21550 | 21500 | 21550 | 21450 | 324 |
| 480 | 20231124 | 130800 | 11845851750 | 21550 | 21500 | 21550 | 21500 | 1265 |
| 481 | 20231124 | 130700 | 11818615400 | 21500 | 21550 | 21550 | 21500 | 159 |
| 482 | 20231124 | 130600 | 11815196400 | 21500 | 21500 | 21550 | 21500 | 494 |
| 483 | 20231124 | 130500 | 11804564200 | 21500 | 21500 | 21500 | 21450 | 842 |
| 484 | 20231124 | 130400 | 11786482250 | 21500 | 21500 | 21500 | 21450 | 212 |
| 485 | 20231124 | 130300 | 11781927350 | 21500 | 21500 | 21500 | 21400 | 529 |
| 486 | 20231124 | 130200 | 11770580400 | 21500 | 21450 | 21500 | 21450 | 580 |
| 487 | 20231124 | 130100 | 11758119350 | 21400 | 21450 | 21450 | 21400 | 368 |
| 488 | 20231124 | 130000 | 11750241500 | 21450 | 21400 | 21450 | 21350 | 708 |
| 489 | 20231124 | 125900 | 11735110200 | 21450 | 21400 | 21500 | 21400 | 347 |
| 490 | 20231124 | 125800 | 11727668300 | 21450 | 21400 | 21450 | 21400 | 356 |
| 491 | 20231124 | 125700 | 11720049200 | 21350 | 21350 | 21400 | 21300 | 401 |
| 492 | 20231124 | 125600 | 11711480600 | 21350 | 21400 | 21400 | 21300 | 834 |
| 493 | 20231124 | 125500 | 11693683450 | 21400 | 21400 | 21400 | 21350 | 396 |
| 494 | 20231124 | 125400 | 11685228100 | 21400 | 21350 | 21450 | 21300 | 1035 |
| 495 | 20231124 | 125300 | 11663154650 | 21350 | 21350 | 21450 | 21350 | 764 |
| 496 | 20231124 | 125200 | 11646833150 | 21400 | 21400 | 21450 | 21350 | 653 |
| 497 | 20231124 | 125100 | 11632871150 | 21450 | 21350 | 21500 | 21350 | 474 |
| 498 | 20231124 | 125000 | 11622746700 | 21400 | 21450 | 21450 | 21350 | 904 |
| 499 | 20231124 | 124900 | 11603434500 | 21400 | 21350 | 21450 | 21350 | 545 |
| 500 | 20231124 | 124800 | 11591781800 | 21400 | 21400 | 21500 | 21350 | 1378 |
| 501 | 20231124 | 124700 | 11562302350 | 21450 | 21450 | 21450 | 21350 | 524 |
| 502 | 20231124 | 124600 | 11551086150 | 21450 | 21400 | 21450 | 21400 | 708 |
| 503 | 20231124 | 124500 | 11535929050 | 21450 | 21450 | 21450 | 21400 | 454 |
| 504 | 20231124 | 124400 | 11526212500 | 21450 | 21500 | 21500 | 21400 | 654 |
| 505 | 20231124 | 124300 | 11512196050 | 21500 | 21450 | 21500 | 21400 | 242 |
| 506 | 20231124 | 124200 | 11507007100 | 21450 | 21450 | 21500 | 21400 | 1185 |
| 507 | 20231124 | 124100 | 11481611700 | 21450 | 21450 | 21550 | 21450 | 740 |
| 508 | 20231124 | 124000 | 11465734600 | 21550 | 21550 | 21550 | 21450 | 340 |
| 509 | 20231124 | 123900 | 11458418950 | 21500 | 21500 | 21550 | 21500 | 693 |
| 510 | 20231124 | 123800 | 11443518800 | 21500 | 21450 | 21500 | 21400 | 389 |
| 511 | 20231124 | 123700 | 11435178050 | 21500 | 21550 | 21550 | 21450 | 489 |
| 512 | 20231124 | 123600 | 11424683600 | 21550 | 21500 | 21550 | 21400 | 914 |
| 513 | 20231124 | 123500 | 11405075850 | 21500 | 21550 | 21550 | 21450 | 629 |
| 514 | 20231124 | 123400 | 11391572300 | 21450 | 21550 | 21550 | 21450 | 429 |
| 515 | 20231124 | 123300 | 11382359250 | 21500 | 21400 | 21550 | 21400 | 2469 |
| 516 | 20231124 | 123200 | 11329317950 | 21400 | 21400 | 21450 | 21400 | 516 |
| 517 | 20231124 | 123100 | 11318274100 | 21400 | 21450 | 21450 | 21400 | 315 |
| 518 | 20231124 | 123000 | 11311530300 | 21450 | 21450 | 21450 | 21350 | 1156 |
| 519 | 20231124 | 122900 | 11286796950 | 21450 | 21450 | 21450 | 21400 | 518 |
| 520 | 20231124 | 122800 | 11275708650 | 21400 | 21450 | 21450 | 21400 | 592 |
| 521 | 20231124 | 122700 | 11263030150 | 21450 | 21400 | 21450 | 21350 | 543 |
| 522 | 20231124 | 122600 | 11251404100 | 21450 | 21450 | 21450 | 21400 | 339 |
| 523 | 20231124 | 122500 | 11244145400 | 21400 | 21450 | 21500 | 21400 | 619 |
| 524 | 20231124 | 122400 | 11230895550 | 21450 | 21500 | 21500 | 21400 | 794 |
| 525 | 20231124 | 122300 | 11213888650 | 21450 | 21400 | 21500 | 21400 | 1720 |
| 526 | 20231124 | 122200 | 11177014250 | 21400 | 21450 | 21450 | 21350 | 1267 |
| 527 | 20231124 | 122100 | 11149902300 | 21450 | 21450 | 21450 | 21400 | 575 |
| 528 | 20231124 | 122000 | 11137594800 | 21450 | 21350 | 21450 | 21350 | 562 |
| 529 | 20231124 | 121900 | 11125576850 | 21400 | 21400 | 21450 | 21350 | 1009 |
| 530 | 20231124 | 121800 | 11104006750 | 21400 | 21400 | 21400 | 21350 | 1873 |
| 531 | 20231124 | 121700 | 11064000300 | 21400 | 21350 | 21400 | 21350 | 532 |
| 532 | 20231124 | 121600 | 11052638250 | 21400 | 21400 | 21450 | 21350 | 1603 |
| 533 | 20231124 | 121500 | 11018407100 | 21400 | 21450 | 21450 | 21350 | 834 |
| 534 | 20231124 | 121400 | 11000568900 | 21400 | 21350 | 21450 | 21350 | 567 |
| 535 | 20231124 | 121300 | 10988459200 | 21400 | 21400 | 21450 | 21350 | 531 |
| 536 | 20231124 | 121200 | 10977108550 | 21400 | 21400 | 21450 | 21350 | 916 |
| 537 | 20231124 | 121100 | 10957534200 | 21450 | 21400 | 21450 | 21350 | 630 |
| 538 | 20231124 | 121000 | 10944052400 | 21450 | 21500 | 21500 | 21400 | 580 |
| 539 | 20231124 | 120900 | 10931631250 | 21500 | 21450 | 21500 | 21400 | 247 |
| 540 | 20231124 | 120800 | 10926337400 | 21450 | 21450 | 21450 | 21400 | 665 |
| 541 | 20231124 | 120700 | 10912094600 | 21450 | 21450 | 21500 | 21400 | 1134 |
| 542 | 20231124 | 120600 | 10887799050 | 21400 | 21450 | 21500 | 21400 | 1020 |
| 543 | 20231124 | 120500 | 10865958100 | 21500 | 21450 | 21500 | 21400 | 948 |
| 544 | 20231124 | 120400 | 10845633750 | 21400 | 21450 | 21450 | 21400 | 688 |
| 545 | 20231124 | 120300 | 10830908850 | 21450 | 21400 | 21450 | 21400 | 839 |
| 546 | 20231124 | 120200 | 10812938600 | 21400 | 21450 | 21450 | 21400 | 268 |
| 547 | 20231124 | 120100 | 10807199850 | 21450 | 21400 | 21450 | 21350 | 894 |
| 548 | 20231124 | 120000 | 10788068750 | 21400 | 21450 | 21450 | 21350 | 1018 |
| 549 | 20231124 | 115900 | 10766324000 | 21450 | 21450 | 21450 | 21400 | 764 |
| 550 | 20231124 | 115800 | 10749969650 | 21450 | 21400 | 21500 | 21400 | 541 |
| 551 | 20231124 | 115700 | 10738382450 | 21450 | 21450 | 21450 | 21400 | 945 |
| 552 | 20231124 | 115600 | 10718137200 | 21400 | 21450 | 21500 | 21400 | 500 |
| 553 | 20231124 | 115500 | 10707430300 | 21500 | 21450 | 21500 | 21400 | 373 |
| 554 | 20231124 | 115400 | 10699429600 | 21450 | 21500 | 21500 | 21400 | 1122 |
| 555 | 20231124 | 115300 | 10675364900 | 21450 | 21450 | 21500 | 21450 | 509 |
| 556 | 20231124 | 115200 | 10664442900 | 21500 | 21400 | 21500 | 21400 | 1912 |
| 557 | 20231124 | 115100 | 10623383150 | 21450 | 21400 | 21500 | 21400 | 1651 |
| 558 | 20231124 | 115000 | 10587987350 | 21450 | 21400 | 21450 | 21350 | 1127 |
| 559 | 20231124 | 114900 | 10563868150 | 21400 | 21400 | 21400 | 21350 | 772 |
| 560 | 20231124 | 114800 | 10547372300 | 21350 | 21350 | 21400 | 21300 | 1114 |
| 561 | 20231124 | 114700 | 10523596150 | 21400 | 21400 | 21400 | 21300 | 1655 |
| 562 | 20231124 | 114600 | 10488260650 | 21350 | 21300 | 21400 | 21300 | 1197 |
| 563 | 20231124 | 114500 | 10462739100 | 21300 | 21350 | 21400 | 21300 | 1315 |
| 564 | 20231124 | 114400 | 10434704550 | 21400 | 21350 | 21400 | 21300 | 623 |
| 565 | 20231124 | 114300 | 10421401150 | 21300 | 21250 | 21350 | 21200 | 4896 |
| 566 | 20231124 | 114200 | 10317100450 | 21200 | 21250 | 21300 | 21200 | 1702 |
| 567 | 20231124 | 114100 | 10280975850 | 21250 | 21250 | 21300 | 21200 | 2351 |
| 568 | 20231124 | 114000 | 10231045950 | 21250 | 21300 | 21300 | 21250 | 2043 |
| 569 | 20231124 | 113900 | 10187621150 | 21250 | 21300 | 21300 | 21200 | 2309 |
| 570 | 20231124 | 113800 | 10138529300 | 21250 | 21300 | 21300 | 21200 | 3174 |
| 571 | 20231124 | 113700 | 10071177300 | 21300 | 21300 | 21300 | 21250 | 877 |
| 572 | 20231124 | 113600 | 10052536200 | 21250 | 21350 | 21350 | 21250 | 1022 |
| 573 | 20231124 | 113500 | 10030804250 | 21300 | 21350 | 21350 | 21250 | 608 |
| 574 | 20231124 | 113400 | 10017853750 | 21300 | 21250 | 21350 | 21250 | 1593 |
| 575 | 20231124 | 113300 | 9983931150 | 21300 | 21300 | 21300 | 21200 | 2788 |
| 576 | 20231124 | 113200 | 9924714300 | 21300 | 21300 | 21350 | 21250 | 2121 |
| 577 | 20231124 | 113100 | 9879621200 | 21300 | 21350 | 21350 | 21250 | 935 |
| 578 | 20231124 | 113000 | 9859708100 | 21350 | 21350 | 21350 | 21250 | 1560 |
| 579 | 20231124 | 112900 | 9826494650 | 21350 | 21350 | 21350 | 21300 | 965 |
| 580 | 20231124 | 112800 | 9805939000 | 21300 | 21300 | 21350 | 21300 | 745 |
| 581 | 20231124 | 112700 | 9790058850 | 21350 | 21300 | 21350 | 21250 | 1834 |
| 582 | 20231124 | 112600 | 9751018650 | 21350 | 21300 | 21400 | 21250 | 5717 |
| 583 | 20231124 | 112500 | 9629217400 | 21250 | 21300 | 21350 | 21250 | 4309 |
| 584 | 20231124 | 112400 | 9537494600 | 21300 | 21350 | 21350 | 21300 | 1482 |
| 585 | 20231124 | 112300 | 9505924600 | 21350 | 21400 | 21400 | 21300 | 2595 |
| 586 | 20231124 | 112200 | 9450546450 | 21400 | 21300 | 21400 | 21300 | 2320 |
| 587 | 20231124 | 112100 | 9401031500 | 21300 | 21350 | 21350 | 21300 | 1736 |
| 588 | 20231124 | 112000 | 9364047850 | 21350 | 21350 | 21400 | 21300 | 3257 |
| 589 | 20231124 | 111900 | 9294487350 | 21400 | 21350 | 21400 | 21350 | 567 |
| 590 | 20231124 | 111800 | 9282373700 | 21400 | 21400 | 21400 | 21350 | 1285 |
| 591 | 20231124 | 111700 | 9254929250 | 21350 | 21450 | 21450 | 21350 | 840 |
| 592 | 20231124 | 111600 | 9236968700 | 21400 | 21400 | 21450 | 21350 | 2895 |
| 593 | 20231124 | 111500 | 9175014200 | 21400 | 21450 | 21450 | 21350 | 2562 |
| 594 | 20231124 | 111400 | 9120270150 | 21400 | 21450 | 21500 | 21400 | 1624 |
| 595 | 20231124 | 111300 | 9085455700 | 21400 | 21350 | 21450 | 21350 | 2872 |
| 596 | 20231124 | 111200 | 9024027100 | 21350 | 21350 | 21400 | 21300 | 2159 |
| 597 | 20231124 | 111100 | 8977966450 | 21350 | 21400 | 21450 | 21300 | 3603 |
| 598 | 20231124 | 111000 | 8901084650 | 21400 | 21400 | 21450 | 21400 | 928 |
| 599 | 20231124 | 110900 | 8881218500 | 21400 | 21450 | 21450 | 21400 | 1695 |
| 600 | 20231124 | 110800 | 8844922400 | 21450 | 21450 | 21500 | 21450 | 996 |
| 601 | 20231124 | 110700 | 8823556850 | 21450 | 21500 | 21500 | 21450 | 448 |
| 602 | 20231124 | 110600 | 8813938400 | 21550 | 21550 | 21550 | 21450 | 2792 |
| 603 | 20231124 | 110500 | 8753925500 | 21550 | 21550 | 21600 | 21500 | 1217 |
| 604 | 20231124 | 110400 | 8727706500 | 21500 | 21550 | 21550 | 21500 | 1154 |
| 605 | 20231124 | 110300 | 8702853600 | 21550 | 21600 | 21600 | 21500 | 547 |
| 606 | 20231124 | 110200 | 8691058450 | 21550 | 21550 | 21600 | 21500 | 1110 |
| 607 | 20231124 | 110100 | 8667134850 | 21550 | 21500 | 21550 | 21450 | 2041 |
| 608 | 20231124 | 110000 | 8623233550 | 21450 | 21450 | 21450 | 21300 | 4093 |
| 609 | 20231124 | 105900 | 8535772550 | 21450 | 21450 | 21500 | 21400 | 6177 |
| 610 | 20231124 | 105800 | 8403442850 | 21450 | 21550 | 21600 | 21450 | 6492 |
| 611 | 20231124 | 105700 | 8263810400 | 21550 | 21550 | 21550 | 21500 | 2037 |
| 612 | 20231124 | 105600 | 8219980250 | 21550 | 21550 | 21600 | 21500 | 4427 |
| 613 | 20231124 | 105500 | 8124755250 | 21550 | 21650 | 21650 | 21550 | 1582 |
| 614 | 20231124 | 105400 | 8090652100 | 21600 | 21600 | 21650 | 21550 | 1714 |
| 615 | 20231124 | 105300 | 8053670350 | 21600 | 21600 | 21650 | 21600 | 482 |
| 616 | 20231124 | 105200 | 8043257400 | 21650 | 21600 | 21650 | 21550 | 2004 |
| 617 | 20231124 | 105100 | 8000020400 | 21600 | 21550 | 21700 | 21550 | 3297 |
| 618 | 20231124 | 105000 | 7928751600 | 21550 | 21550 | 21600 | 21550 | 1918 |
| 619 | 20231124 | 104900 | 7887416550 | 21550 | 21600 | 21600 | 21500 | 4227 |
| 620 | 20231124 | 104800 | 7796321800 | 21600 | 21600 | 21650 | 21550 | 3075 |
| 621 | 20231124 | 104700 | 7729902700 | 21600 | 21600 | 21650 | 21600 | 1938 |
| 622 | 20231124 | 104600 | 7687998900 | 21650 | 21600 | 21650 | 21600 | 2299 |
| 623 | 20231124 | 104500 | 7638271400 | 21650 | 21650 | 21700 | 21600 | 2296 |
| 624 | 20231124 | 104400 | 7588589500 | 21650 | 21600 | 21650 | 21600 | 1895 |
| 625 | 20231124 | 104300 | 7547638200 | 21600 | 21700 | 21750 | 21600 | 3580 |
| 626 | 20231124 | 104200 | 7470146900 | 21700 | 21700 | 21750 | 21700 | 2359 |
| 627 | 20231124 | 104100 | 7418952500 | 21700 | 21700 | 21700 | 21650 | 1156 |
| 628 | 20231124 | 104000 | 7393903100 | 21700 | 21700 | 21750 | 21650 | 1807 |
| 629 | 20231124 | 103900 | 7354712650 | 21700 | 21700 | 21750 | 21600 | 3142 |
| 630 | 20231124 | 103800 | 7286662750 | 21650 | 21700 | 21750 | 21650 | 1361 |
| 631 | 20231124 | 103700 | 7257170950 | 21700 | 21650 | 21750 | 21650 | 1563 |
| 632 | 20231124 | 103600 | 7223303750 | 21650 | 21650 | 21750 | 21650 | 1561 |
| 633 | 20231124 | 103500 | 7189490100 | 21650 | 21650 | 21750 | 21650 | 1121 |
| 634 | 20231124 | 103400 | 7165190850 | 21600 | 21700 | 21700 | 21600 | 2194 |
| 635 | 20231124 | 103300 | 7117703550 | 21700 | 21650 | 21700 | 21650 | 1800 |
| 636 | 20231124 | 103200 | 7078701450 | 21700 | 21750 | 21750 | 21650 | 728 |
| 637 | 20231124 | 103100 | 7062914700 | 21750 | 21700 | 21950 | 21700 | 659 |
| 638 | 20231124 | 103000 | 7048598000 | 21750 | 21650 | 21950 | 21600 | 8302 |
| 639 | 20231124 | 102900 | 6867696600 | 21650 | 21650 | 21700 | 21600 | 2252 |
| 640 | 20231124 | 102800 | 6818990400 | 21650 | 21700 | 21750 | 21550 | 10833 |
| 641 | 20231124 | 102700 | 6584706400 | 21750 | 21750 | 21750 | 21700 | 3502 |
| 642 | 20231124 | 102600 | 6508707700 | 21750 | 21800 | 21800 | 21700 | 4826 |
| 643 | 20231124 | 102500 | 6403761750 | 21750 | 21800 | 21850 | 21750 | 3992 |
| 644 | 20231124 | 102400 | 6316758050 | 21850 | 21900 | 21900 | 21800 | 3053 |
| 645 | 20231124 | 102300 | 6250080000 | 21850 | 21900 | 21950 | 21850 | 2211 |
| 646 | 20231124 | 102200 | 6201680900 | 21950 | 21950 | 22000 | 21900 | 1615 |
| 647 | 20231124 | 102100 | 6166246500 | 22000 | 21900 | 22000 | 21900 | 2383 |
| 648 | 20231124 | 102000 | 6113991300 | 21900 | 21950 | 22000 | 21850 | 4445 |
| 649 | 20231124 | 101900 | 6016635450 | 22000 | 21950 | 22050 | 21900 | 2598 |
| 650 | 20231124 | 101800 | 5959520050 | 21950 | 22050 | 22050 | 21900 | 2742 |
| 651 | 20231124 | 101700 | 5899254100 | 22050 | 22050 | 22100 | 22000 | 1182 |
| 652 | 20231124 | 101600 | 5873176000 | 22050 | 22050 | 22100 | 22000 | 1353 |
| 653 | 20231124 | 101500 | 5843373650 | 22050 | 22000 | 22100 | 21950 | 1418 |
| 654 | 20231124 | 101400 | 5812134000 | 22000 | 22100 | 22100 | 22000 | 1675 |
| 655 | 20231124 | 101300 | 5775186300 | 22100 | 22000 | 22150 | 22000 | 1284 |
| 656 | 20231124 | 101200 | 5746862350 | 21950 | 21900 | 22000 | 21900 | 4078 |
| 657 | 20231124 | 101100 | 5657449450 | 21950 | 22000 | 22050 | 21900 | 2798 |
| 658 | 20231124 | 101000 | 5596060100 | 22000 | 21950 | 22050 | 21950 | 1854 |
| 659 | 20231124 | 100900 | 5555310650 | 21950 | 22100 | 22100 | 21950 | 3050 |
| 660 | 20231124 | 100800 | 5488216200 | 22050 | 22150 | 22150 | 22050 | 3929 |
| 661 | 20231124 | 100700 | 5401494050 | 22100 | 22150 | 22150 | 22050 | 2583 |
| 662 | 20231124 | 100600 | 5344437350 | 22100 | 22200 | 22250 | 22050 | 4484 |
| 663 | 20231124 | 100500 | 5245045950 | 22200 | 22400 | 22400 | 22200 | 8984 |
| 664 | 20231124 | 100400 | 5044438200 | 22450 | 22350 | 22450 | 22300 | 4551 |
| 665 | 20231124 | 100300 | 4942568550 | 22350 | 22400 | 22400 | 22250 | 6378 |
| 666 | 20231124 | 100200 | 4799954700 | 22300 | 22400 | 22450 | 22200 | 8884 |
| 667 | 20231124 | 100100 | 4601353200 | 22450 | 22250 | 22450 | 22250 | 8258 |
| 668 | 20231124 | 100000 | 4416572650 | 22300 | 22150 | 22300 | 22100 | 4161 |
| 669 | 20231124 | 095900 | 4324157950 | 22150 | 22150 | 22150 | 22050 | 2742 |
| 670 | 20231124 | 095800 | 4263624200 | 22100 | 22100 | 22150 | 22100 | 595 |
| 671 | 20231124 | 095700 | 4250474150 | 22150 | 22100 | 22200 | 22050 | 1498 |
| 672 | 20231124 | 095600 | 4217333650 | 22100 | 22100 | 22150 | 22050 | 1083 |
| 673 | 20231124 | 095500 | 4193383000 | 22100 | 22050 | 22100 | 22050 | 1278 |
| 674 | 20231124 | 095400 | 4165176250 | 22050 | 22000 | 22100 | 22000 | 1543 |
| 675 | 20231124 | 095300 | 4131161150 | 22000 | 22050 | 22100 | 22000 | 1146 |
| 676 | 20231124 | 095200 | 4105880350 | 22050 | 22150 | 22150 | 22000 | 2379 |
| 677 | 20231124 | 095100 | 4053395850 | 22100 | 22150 | 22150 | 22050 | 1607 |
| 678 | 20231124 | 095000 | 4017870600 | 22150 | 22150 | 22200 | 22050 | 2001 |
| 679 | 20231124 | 094900 | 3973602750 | 22200 | 22150 | 22200 | 22100 | 395 |
| 680 | 20231124 | 094800 | 3964852150 | 22100 | 22150 | 22200 | 22050 | 2243 |
| 681 | 20231124 | 094700 | 3915248300 | 22200 | 22100 | 22200 | 22050 | 1160 |
| 682 | 20231124 | 094600 | 3889599600 | 22150 | 22100 | 22150 | 22000 | 3587 |
| 683 | 20231124 | 094500 | 3810400400 | 22150 | 22150 | 22200 | 22100 | 3335 |
| 684 | 20231124 | 094400 | 3736563650 | 22150 | 22300 | 22300 | 22150 | 3687 |
| 685 | 20231124 | 094300 | 3654699150 | 22250 | 22250 | 22350 | 22250 | 5301 |
| 686 | 20231124 | 094200 | 3536452100 | 22250 | 22200 | 22300 | 22150 | 2979 |
| 687 | 20231124 | 094100 | 3470314100 | 22150 | 22200 | 22200 | 22150 | 2549 |
| 688 | 20231124 | 094000 | 3413853450 | 22150 | 22200 | 22300 | 22150 | 7089 |
| 689 | 20231124 | 093900 | 3256392850 | 22200 | 22250 | 22350 | 22200 | 5529 |
| 690 | 20231124 | 093800 | 3133198800 | 22300 | 22250 | 22350 | 22100 | 8269 |
| 691 | 20231124 | 093700 | 2949196600 | 22300 | 22250 | 22350 | 22200 | 10034 |
| 692 | 20231124 | 093600 | 2725657200 | 22250 | 22100 | 22250 | 22050 | 8295 |
| 693 | 20231124 | 093500 | 2541977600 | 22100 | 22000 | 22100 | 22000 | 1916 |
| 694 | 20231124 | 093400 | 2499751250 | 22050 | 22000 | 22100 | 21950 | 1455 |
| 695 | 20231124 | 093300 | 2467703500 | 22000 | 22050 | 22100 | 22000 | 686 |
| 696 | 20231124 | 093200 | 2452575600 | 22100 | 22100 | 22150 | 22050 | 1351 |
| 697 | 20231124 | 093100 | 2422757400 | 22150 | 22100 | 22150 | 22050 | 1360 |
| 698 | 20231124 | 093000 | 2392692400 | 22100 | 21950 | 22100 | 21900 | 3854 |
| 699 | 20231124 | 092900 | 2307867350 | 21950 | 21950 | 21950 | 21800 | 2530 |
| 700 | 20231124 | 092800 | 2252475500 | 21950 | 22000 | 22000 | 21900 | 1458 |
| 701 | 20231124 | 092700 | 2220464450 | 21950 | 22000 | 22050 | 21950 | 2365 |
| 702 | 20231124 | 092600 | 2168436500 | 22000 | 21950 | 22050 | 21900 | 1945 |
| 703 | 20231124 | 092500 | 2125694500 | 21900 | 21750 | 21950 | 21700 | 4627 |
| 704 | 20231124 | 092400 | 2024785450 | 21750 | 21750 | 21750 | 21600 | 4096 |
| 705 | 20231124 | 092300 | 1936082400 | 21600 | 21850 | 21850 | 21600 | 11596 |
| 706 | 20231124 | 092200 | 1684438950 | 21850 | 22000 | 22000 | 21850 | 4075 |
| 707 | 20231124 | 092100 | 1595123400 | 22000 | 22000 | 22000 | 21950 | 1877 |
| 708 | 20231124 | 092000 | 1553883150 | 22000 | 22000 | 22050 | 21950 | 508 |
| 709 | 20231124 | 091900 | 1542715800 | 21950 | 22000 | 22050 | 21950 | 1785 |
| 710 | 20231124 | 091800 | 1503432050 | 22000 | 22000 | 22050 | 22000 | 1466 |
| 711 | 20231124 | 091700 | 1471154800 | 22000 | 22200 | 22200 | 21950 | 4390 |
| 712 | 20231124 | 091600 | 1374302000 | 22200 | 22250 | 22300 | 22200 | 4855 |
| 713 | 20231124 | 091500 | 1266396550 | 22250 | 22050 | 22250 | 22000 | 6800 |
| 714 | 20231124 | 091400 | 1115704300 | 22050 | 22000 | 22100 | 22000 | 2895 |
| 715 | 20231124 | 091300 | 1051877700 | 22000 | 21950 | 22000 | 21950 | 288 |
| 716 | 20231124 | 091200 | 1045555700 | 21950 | 22050 | 22050 | 21950 | 768 |
| 717 | 20231124 | 091100 | 1028685750 | 22050 | 21900 | 22100 | 21900 | 2111 |
| 718 | 20231124 | 091000 | 982285100 | 21850 | 21850 | 21900 | 21800 | 2605 |
| 719 | 20231124 | 090900 | 925329000 | 21850 | 22100 | 22100 | 21850 | 4408 |
| 720 | 20231124 | 090800 | 828563250 | 22050 | 22050 | 22100 | 22000 | 2283 |
| 721 | 20231124 | 090700 | 778262650 | 22000 | 22050 | 22100 | 22000 | 3112 |
| 722 | 20231124 | 090600 | 709761200 | 22000 | 21950 | 22050 | 21950 | 1317 |
| 723 | 20231124 | 090500 | 680814300 | 21950 | 22200 | 22200 | 21900 | 4163 |
| 724 | 20231124 | 090400 | 588982600 | 22150 | 22000 | 22250 | 22000 | 6949 |
| 725 | 20231124 | 090300 | 435238600 | 22000 | 21800 | 22000 | 21750 | 7172 |
| 726 | 20231124 | 090200 | 278139600 | 21800 | 21850 | 21850 | 21700 | 2343 |
| 727 | 20231124 | 090100 | 227150950 | 21700 | 21850 | 21850 | 21550 | 2517 |
| 728 | 20231124 | 090000 | 172593000 | 21750 | 22050 | 22050 | 21600 | 7707 |