36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 195500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 3 | 20231124 | 195400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20231124 | 195300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20231124 | 195200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20231124 | 195100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20231124 | 195000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20231124 | 194900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20231124 | 194800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20231124 | 194700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20231124 | 194600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20231124 | 194500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20231124 | 194400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20231124 | 194300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20231124 | 194200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20231124 | 194100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20231124 | 194000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20231124 | 193900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20231124 | 193800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20231124 | 193700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20231124 | 193600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20231124 | 193500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20231124 | 193400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20231124 | 193300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20231124 | 193200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20231124 | 193100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20231124 | 193000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20231124 | 192900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20231124 | 192800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20231124 | 192700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20231124 | 192600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20231124 | 192500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 33 | 20231124 | 192400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20231124 | 192300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20231124 | 192200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20231124 | 192100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20231124 | 192000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20231124 | 191900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20231124 | 191800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20231124 | 191700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20231124 | 191600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20231124 | 191500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20231124 | 191400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20231124 | 191300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20231124 | 191200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20231124 | 191100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20231124 | 191000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20231124 | 190900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20231124 | 190800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20231124 | 190700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20231124 | 190600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20231124 | 190500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20231124 | 190400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20231124 | 190300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20231124 | 190200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20231124 | 190100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20231124 | 190000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20231124 | 185900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20231124 | 185800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20231124 | 185700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20231124 | 185600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20231124 | 185500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 63 | 20231124 | 185400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20231124 | 185300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20231124 | 185200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20231124 | 185100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20231124 | 185000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20231124 | 184900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20231124 | 184800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20231124 | 184700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20231124 | 184600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20231124 | 184500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20231124 | 184400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20231124 | 184300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20231124 | 184200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20231124 | 184100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20231124 | 184000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20231124 | 183900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20231124 | 183800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20231124 | 183700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20231124 | 183600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20231124 | 183500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20231124 | 183400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20231124 | 183300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20231124 | 183200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20231124 | 183100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20231124 | 183000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20231124 | 182900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20231124 | 182800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20231124 | 182700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20231124 | 182600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20231124 | 182500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 93 | 20231124 | 182400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20231124 | 182300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20231124 | 182200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20231124 | 182100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20231124 | 182000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20231124 | 181900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20231124 | 181800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20231124 | 181700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20231124 | 181600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20231124 | 181500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20231124 | 181400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20231124 | 181300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20231124 | 181200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20231124 | 181100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20231124 | 181000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20231124 | 180900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20231124 | 180800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20231124 | 180700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20231124 | 180600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20231124 | 180500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20231124 | 180400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20231124 | 180300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20231124 | 180200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20231124 | 180100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20231124 | 180000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20231124 | 175900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20231124 | 175800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20231124 | 175700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20231124 | 175600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20231124 | 175500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 123 | 20231124 | 175400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20231124 | 175300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20231124 | 175200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20231124 | 175100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20231124 | 175000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20231124 | 174900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20231124 | 174800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20231124 | 174700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20231124 | 174600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20231124 | 174500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20231124 | 174400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20231124 | 174300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20231124 | 174200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20231124 | 174100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20231124 | 174000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20231124 | 173900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20231124 | 173800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20231124 | 173700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20231124 | 173600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20231124 | 173500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20231124 | 173400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20231124 | 173300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20231124 | 173200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20231124 | 173100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20231124 | 173000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20231124 | 172900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20231124 | 172800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20231124 | 172700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20231124 | 172600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20231124 | 172500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 153 | 20231124 | 172400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20231124 | 172300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20231124 | 172200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20231124 | 172100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20231124 | 172000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20231124 | 171900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20231124 | 171800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20231124 | 171700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20231124 | 171600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20231124 | 171500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20231124 | 171400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20231124 | 171300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20231124 | 171200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20231124 | 171100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20231124 | 171000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20231124 | 170900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20231124 | 170800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20231124 | 170700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20231124 | 170600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20231124 | 170500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20231124 | 170400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20231124 | 170300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20231124 | 170200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20231124 | 170100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20231124 | 170000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20231124 | 165900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20231124 | 165800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20231124 | 165700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20231124 | 165600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20231124 | 165500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 183 | 20231124 | 165400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20231124 | 165300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20231124 | 165200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20231124 | 165100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20231124 | 165000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20231124 | 164900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20231124 | 164800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20231124 | 164700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20231124 | 164600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20231124 | 164500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20231124 | 164400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20231124 | 164300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20231124 | 164200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20231124 | 164100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20231124 | 164000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20231124 | 163900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20231124 | 163800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20231124 | 163700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20231124 | 163600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20231124 | 163500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20231124 | 163400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20231124 | 163300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20231124 | 163200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20231124 | 163100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20231124 | 163000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20231124 | 162900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20231124 | 162800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20231124 | 162700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20231124 | 162600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20231124 | 162500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 213 | 20231124 | 162400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20231124 | 162300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20231124 | 162200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20231124 | 162100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20231124 | 162000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20231124 | 161900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20231124 | 161800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20231124 | 161700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20231124 | 161600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20231124 | 161500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20231124 | 161400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20231124 | 161300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20231124 | 161200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20231124 | 161100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20231124 | 161000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20231124 | 160900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20231124 | 160800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20231124 | 160700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20231124 | 160600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20231124 | 160500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 233 | 20231124 | 160400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20231124 | 160300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20231124 | 160200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20231124 | 160100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20231124 | 160000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 238 | 20231124 | 155900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 239 | 20231124 | 155800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 240 | 20231124 | 155700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 241 | 20231124 | 155600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 242 | 20231124 | 155500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 243 | 20231124 | 155400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 244 | 20231124 | 155300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 245 | 20231124 | 155200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 246 | 20231124 | 155100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 247 | 20231124 | 155000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 248 | 20231124 | 154900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 249 | 20231124 | 154800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 250 | 20231124 | 154700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 251 | 20231124 | 154600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 252 | 20231124 | 154500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 253 | 20231124 | 154400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 254 | 20231124 | 154300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 255 | 20231124 | 154200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 256 | 20231124 | 154100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 257 | 20231124 | 154000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 258 | 20231124 | 153900 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 259 | 20231124 | 153800 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 260 | 20231124 | 153700 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 261 | 20231124 | 153600 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 262 | 20231124 | 153500 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 263 | 20231124 | 153400 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 264 | 20231124 | 153300 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 265 | 20231124 | 153200 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 266 | 20231124 | 153100 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 267 | 20231124 | 153000 | 43791371650 | 35000 | 35000 | 35000 | 35000 | 12208 |
| 268 | 20231124 | 152900 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 269 | 20231124 | 152800 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 270 | 20231124 | 152700 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 271 | 20231124 | 152600 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 272 | 20231124 | 152500 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 273 | 20231124 | 152400 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 274 | 20231124 | 152300 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 275 | 20231124 | 152200 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 276 | 20231124 | 152100 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 277 | 20231124 | 152000 | 43364091650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 278 | 20231124 | 151900 | 43364091650 | 35050 | 34950 | 35050 | 34900 | 4344 |
| 279 | 20231124 | 151800 | 43212197000 | 34950 | 34950 | 35000 | 34900 | 1614 |
| 280 | 20231124 | 151700 | 43155821650 | 34950 | 34950 | 35000 | 34900 | 1999 |
| 281 | 20231124 | 151600 | 43085959850 | 35000 | 34950 | 35000 | 34900 | 2314 |
| 282 | 20231124 | 151500 | 43005009800 | 34950 | 34900 | 34950 | 34900 | 1631 |
| 283 | 20231124 | 151400 | 42948032200 | 34900 | 34950 | 34950 | 34900 | 422 |
| 284 | 20231124 | 151300 | 42933300250 | 34950 | 34900 | 34950 | 34850 | 1212 |
| 285 | 20231124 | 151200 | 42890992550 | 34900 | 34850 | 34900 | 34850 | 1146 |
| 286 | 20231124 | 151100 | 42851011650 | 34850 | 34900 | 34900 | 34850 | 267 |
| 287 | 20231124 | 151000 | 42841695550 | 34850 | 34900 | 34950 | 34850 | 1508 |
| 288 | 20231124 | 150900 | 42789072000 | 34900 | 34950 | 34950 | 34900 | 2959 |
| 289 | 20231124 | 150800 | 42685773800 | 34900 | 35000 | 35000 | 34900 | 2263 |
| 290 | 20231124 | 150700 | 42606666750 | 35000 | 34950 | 35000 | 34900 | 1469 |
| 291 | 20231124 | 150600 | 42555315550 | 34900 | 34900 | 34950 | 34900 | 839 |
| 292 | 20231124 | 150500 | 42526022250 | 34950 | 34950 | 34950 | 34900 | 1268 |
| 293 | 20231124 | 150400 | 42481758100 | 34950 | 34950 | 34950 | 34900 | 838 |
| 294 | 20231124 | 150300 | 42452490800 | 34900 | 35000 | 35000 | 34900 | 4653 |
| 295 | 20231124 | 150200 | 42289777400 | 35000 | 34950 | 35000 | 34900 | 1117 |
| 296 | 20231124 | 150100 | 42250744100 | 34950 | 35000 | 35050 | 34900 | 2106 |
| 297 | 20231124 | 150000 | 42177119650 | 35000 | 34950 | 35050 | 34950 | 1574 |
| 298 | 20231124 | 145900 | 42122036200 | 34950 | 35050 | 35050 | 34900 | 6071 |
| 299 | 20231124 | 145800 | 41909629650 | 35050 | 35100 | 35150 | 35050 | 2116 |
| 300 | 20231124 | 145700 | 41835389700 | 35100 | 35050 | 35200 | 35050 | 2126 |
| 301 | 20231124 | 145600 | 41760718350 | 35100 | 35050 | 35100 | 35050 | 540 |
| 302 | 20231124 | 145500 | 41741776050 | 35100 | 35100 | 35100 | 35050 | 1021 |
| 303 | 20231124 | 145400 | 41705960500 | 35050 | 35150 | 35150 | 35050 | 1454 |
| 304 | 20231124 | 145300 | 41654923900 | 35150 | 35150 | 35200 | 35100 | 545 |
| 305 | 20231124 | 145200 | 41635784850 | 35100 | 35150 | 35200 | 35100 | 593 |
| 306 | 20231124 | 145100 | 41614946450 | 35100 | 35150 | 35200 | 35100 | 1312 |
| 307 | 20231124 | 145000 | 41568828100 | 35200 | 35250 | 35250 | 35150 | 444 |
| 308 | 20231124 | 144900 | 41553196300 | 35200 | 35200 | 35300 | 35200 | 1037 |
| 309 | 20231124 | 144800 | 41516668600 | 35200 | 35150 | 35200 | 35150 | 155 |
| 310 | 20231124 | 144700 | 41511216300 | 35150 | 35150 | 35200 | 35150 | 523 |
| 311 | 20231124 | 144600 | 41492809900 | 35150 | 35100 | 35200 | 35100 | 743 |
| 312 | 20231124 | 144500 | 41466717850 | 35100 | 35050 | 35100 | 35050 | 511 |
| 313 | 20231124 | 144400 | 41448804550 | 35050 | 35150 | 35150 | 35050 | 1597 |
| 314 | 20231124 | 144300 | 41392818950 | 35100 | 35150 | 35150 | 35050 | 2390 |
| 315 | 20231124 | 144200 | 41308875700 | 35150 | 35150 | 35200 | 35150 | 1091 |
| 316 | 20231124 | 144100 | 41270524300 | 35150 | 35350 | 35350 | 35100 | 8304 |
| 317 | 20231124 | 144000 | 40978312850 | 35350 | 35350 | 35350 | 35300 | 1698 |
| 318 | 20231124 | 143900 | 40918302900 | 35350 | 35400 | 35500 | 35350 | 3523 |
| 319 | 20231124 | 143800 | 40793454500 | 35450 | 35350 | 35450 | 35300 | 4322 |
| 320 | 20231124 | 143700 | 40640429600 | 35350 | 35300 | 35350 | 35300 | 1857 |
| 321 | 20231124 | 143600 | 40574805400 | 35350 | 35250 | 35350 | 35200 | 4353 |
| 322 | 20231124 | 143500 | 40421222750 | 35250 | 35250 | 35300 | 35200 | 2178 |
| 323 | 20231124 | 143400 | 40344392100 | 35300 | 35250 | 35350 | 35250 | 4800 |
| 324 | 20231124 | 143300 | 40174948550 | 35250 | 35200 | 35300 | 35150 | 3133 |
| 325 | 20231124 | 143200 | 40064544650 | 35200 | 35150 | 35200 | 35050 | 3098 |
| 326 | 20231124 | 143100 | 39955599400 | 35150 | 35100 | 35150 | 35050 | 2054 |
| 327 | 20231124 | 143000 | 39883499750 | 35100 | 34950 | 35100 | 34950 | 2393 |
| 328 | 20231124 | 142900 | 39799713850 | 35000 | 34950 | 35000 | 34950 | 772 |
| 329 | 20231124 | 142800 | 39772717700 | 34950 | 34950 | 35000 | 34950 | 417 |
| 330 | 20231124 | 142700 | 39758126050 | 34950 | 34950 | 35000 | 34900 | 1101 |
| 331 | 20231124 | 142600 | 39719624300 | 34950 | 34950 | 35000 | 34900 | 1210 |
| 332 | 20231124 | 142500 | 39677332900 | 34950 | 34950 | 35000 | 34900 | 814 |
| 333 | 20231124 | 142400 | 39648881450 | 34950 | 34900 | 34950 | 34850 | 661 |
| 334 | 20231124 | 142300 | 39625802250 | 34900 | 34850 | 34900 | 34850 | 281 |
| 335 | 20231124 | 142200 | 39615997250 | 34850 | 34800 | 34900 | 34800 | 1023 |
| 336 | 20231124 | 142100 | 39580346350 | 34850 | 34800 | 34850 | 34800 | 174 |
| 337 | 20231124 | 142000 | 39574289250 | 34800 | 34850 | 34850 | 34800 | 904 |
| 338 | 20231124 | 141900 | 39542827550 | 34850 | 34800 | 34850 | 34800 | 493 |
| 339 | 20231124 | 141800 | 39525667000 | 34800 | 34850 | 34850 | 34800 | 597 |
| 340 | 20231124 | 141700 | 39504887650 | 34850 | 34850 | 34850 | 34800 | 933 |
| 341 | 20231124 | 141600 | 39472397300 | 34800 | 34800 | 34900 | 34800 | 273 |
| 342 | 20231124 | 141500 | 39462895050 | 34800 | 34850 | 34850 | 34800 | 120 |
| 343 | 20231124 | 141400 | 39458716700 | 34850 | 34800 | 34900 | 34800 | 1166 |
| 344 | 20231124 | 141300 | 39418087150 | 34850 | 34800 | 34850 | 34800 | 387 |
| 345 | 20231124 | 141200 | 39404619500 | 34800 | 34800 | 34850 | 34800 | 3496 |
| 346 | 20231124 | 141100 | 39282902500 | 34850 | 34900 | 34900 | 34850 | 561 |
| 347 | 20231124 | 141000 | 39263349650 | 34850 | 34850 | 34850 | 34850 | 750 |
| 348 | 20231124 | 140900 | 39237212150 | 34850 | 34850 | 34850 | 34800 | 2189 |
| 349 | 20231124 | 140800 | 39160927150 | 34800 | 34800 | 34850 | 34800 | 393 |
| 350 | 20231124 | 140700 | 39147242150 | 34800 | 34850 | 34850 | 34800 | 273 |
| 351 | 20231124 | 140600 | 39137738700 | 34800 | 34800 | 34850 | 34800 | 175 |
| 352 | 20231124 | 140500 | 39131640350 | 34850 | 34850 | 34850 | 34800 | 846 |
| 353 | 20231124 | 140400 | 39102178050 | 34800 | 34800 | 34850 | 34750 | 943 |
| 354 | 20231124 | 140300 | 39069360900 | 34750 | 34800 | 34850 | 34750 | 1311 |
| 355 | 20231124 | 140200 | 39023711750 | 34800 | 34850 | 34850 | 34800 | 244 |
| 356 | 20231124 | 140100 | 39015218800 | 34850 | 34800 | 34850 | 34800 | 136 |
| 357 | 20231124 | 140000 | 39010480250 | 34800 | 34800 | 34850 | 34800 | 321 |
| 358 | 20231124 | 135900 | 38999297250 | 34800 | 34800 | 34850 | 34800 | 2849 |
| 359 | 20231124 | 135800 | 38900146150 | 34800 | 34850 | 34900 | 34800 | 994 |
| 360 | 20231124 | 135700 | 38865505300 | 34850 | 34850 | 34850 | 34800 | 1547 |
| 361 | 20231124 | 135600 | 38811605750 | 34850 | 34950 | 34950 | 34850 | 1609 |
| 362 | 20231124 | 135500 | 38755514200 | 34900 | 34950 | 35000 | 34900 | 1721 |
| 363 | 20231124 | 135400 | 38695431500 | 35000 | 35000 | 35000 | 34950 | 974 |
| 364 | 20231124 | 135300 | 38661369050 | 35000 | 35000 | 35050 | 35000 | 624 |
| 365 | 20231124 | 135200 | 38639522150 | 35050 | 35050 | 35050 | 35000 | 913 |
| 366 | 20231124 | 135100 | 38607561950 | 35000 | 35050 | 35050 | 35000 | 502 |
| 367 | 20231124 | 135000 | 38589982300 | 35050 | 35200 | 35200 | 35050 | 2748 |
| 368 | 20231124 | 134900 | 38493521000 | 35200 | 35150 | 35200 | 35150 | 2374 |
| 369 | 20231124 | 134800 | 38409984000 | 35150 | 35050 | 35150 | 35050 | 615 |
| 370 | 20231124 | 134700 | 38388384900 | 35050 | 35100 | 35150 | 35050 | 1740 |
| 371 | 20231124 | 134600 | 38327253800 | 35100 | 35100 | 35100 | 35050 | 973 |
| 372 | 20231124 | 134500 | 38293102200 | 35100 | 35050 | 35100 | 35050 | 254 |
| 373 | 20231124 | 134400 | 38284189750 | 35050 | 35000 | 35050 | 34900 | 3090 |
| 374 | 20231124 | 134300 | 38176032050 | 34900 | 34900 | 35000 | 34900 | 271 |
| 375 | 20231124 | 134200 | 38166560150 | 34950 | 34950 | 35000 | 34900 | 539 |
| 376 | 20231124 | 134100 | 38147731950 | 35000 | 34950 | 35050 | 34950 | 1834 |
| 377 | 20231124 | 134000 | 38083544100 | 34950 | 34850 | 34950 | 34850 | 981 |
| 378 | 20231124 | 133900 | 38049309250 | 34850 | 34850 | 34850 | 34800 | 1581 |
| 379 | 20231124 | 133800 | 37994212950 | 34850 | 34800 | 34850 | 34800 | 355 |
| 380 | 20231124 | 133700 | 37981854300 | 34800 | 34850 | 34850 | 34800 | 881 |
| 381 | 20231124 | 133600 | 37951165950 | 34850 | 34850 | 34850 | 34750 | 347 |
| 382 | 20231124 | 133500 | 37939089950 | 34800 | 34650 | 34850 | 34650 | 2318 |
| 383 | 20231124 | 133400 | 37858526800 | 34650 | 34650 | 34700 | 34600 | 3001 |
| 384 | 20231124 | 133300 | 37754539200 | 34650 | 34750 | 34750 | 34650 | 5863 |
| 385 | 20231124 | 133200 | 37551218150 | 34750 | 34800 | 34800 | 34750 | 1647 |
| 386 | 20231124 | 133100 | 37493978150 | 34800 | 34800 | 34800 | 34750 | 763 |
| 387 | 20231124 | 133000 | 37467446950 | 34750 | 34800 | 34800 | 34750 | 979 |
| 388 | 20231124 | 132900 | 37433418050 | 34800 | 34800 | 34800 | 34750 | 2930 |
| 389 | 20231124 | 132800 | 37331576550 | 34750 | 34800 | 34850 | 34750 | 1057 |
| 390 | 20231124 | 132700 | 37294812600 | 34800 | 34850 | 34900 | 34750 | 2311 |
| 391 | 20231124 | 132600 | 37214358300 | 34850 | 34900 | 34900 | 34850 | 114 |
| 392 | 20231124 | 132500 | 37210381350 | 34900 | 34800 | 34900 | 34800 | 338 |
| 393 | 20231124 | 132400 | 37198598650 | 34850 | 34800 | 34900 | 34800 | 660 |
| 394 | 20231124 | 132300 | 37175599850 | 34800 | 34750 | 34900 | 34700 | 2702 |
| 395 | 20231124 | 132200 | 37081624300 | 34750 | 34800 | 34850 | 34750 | 4850 |
| 396 | 20231124 | 132100 | 36912947800 | 34850 | 34850 | 34900 | 34850 | 1015 |
| 397 | 20231124 | 132000 | 36877574650 | 34850 | 34900 | 34950 | 34850 | 2297 |
| 398 | 20231124 | 131900 | 36797499250 | 34900 | 34900 | 34900 | 34850 | 1847 |
| 399 | 20231124 | 131800 | 36733075700 | 34900 | 34950 | 34950 | 34850 | 10860 |
| 400 | 20231124 | 131700 | 36354222850 | 34950 | 35000 | 35000 | 34950 | 2386 |
| 401 | 20231124 | 131600 | 36270828200 | 34950 | 34950 | 35000 | 34950 | 337 |
| 402 | 20231124 | 131500 | 36259046000 | 35000 | 35000 | 35000 | 34950 | 878 |
| 403 | 20231124 | 131400 | 36228331250 | 35000 | 35050 | 35050 | 35000 | 589 |
| 404 | 20231124 | 131300 | 36207715250 | 35000 | 35000 | 35050 | 35000 | 215 |
| 405 | 20231124 | 131200 | 36200188050 | 35050 | 35000 | 35050 | 35000 | 157 |
| 406 | 20231124 | 131100 | 36194688000 | 35000 | 35000 | 35050 | 35000 | 608 |
| 407 | 20231124 | 131000 | 36173403650 | 35050 | 34950 | 35050 | 34950 | 916 |
| 408 | 20231124 | 130900 | 36141343700 | 34950 | 35000 | 35000 | 34950 | 219 |
| 409 | 20231124 | 130800 | 36133687100 | 35050 | 35050 | 35050 | 35000 | 1011 |
| 410 | 20231124 | 130700 | 36098287200 | 35000 | 35000 | 35050 | 35000 | 705 |
| 411 | 20231124 | 130600 | 36073612050 | 35000 | 35000 | 35050 | 35000 | 1454 |
| 412 | 20231124 | 130500 | 36022712300 | 35000 | 35050 | 35050 | 35000 | 1327 |
| 413 | 20231124 | 130400 | 35976258050 | 35050 | 35050 | 35050 | 35000 | 330 |
| 414 | 20231124 | 130300 | 35964692450 | 35050 | 35100 | 35100 | 35050 | 1347 |
| 415 | 20231124 | 130200 | 35917468650 | 35100 | 35150 | 35150 | 35100 | 566 |
| 416 | 20231124 | 130100 | 35897594450 | 35150 | 35050 | 35150 | 35050 | 524 |
| 417 | 20231124 | 130000 | 35879210000 | 35050 | 35100 | 35100 | 35050 | 888 |
| 418 | 20231124 | 125900 | 35848042900 | 35050 | 35100 | 35100 | 35050 | 573 |
| 419 | 20231124 | 125800 | 35827945150 | 35100 | 34950 | 35100 | 34850 | 3142 |
| 420 | 20231124 | 125700 | 35718243450 | 34900 | 34850 | 35000 | 34850 | 2414 |
| 421 | 20231124 | 125600 | 35633886800 | 34900 | 34900 | 34950 | 34900 | 2238 |
| 422 | 20231124 | 125500 | 35555769100 | 34900 | 34950 | 35000 | 34900 | 1789 |
| 423 | 20231124 | 125400 | 35493306850 | 34950 | 35000 | 35000 | 34950 | 1129 |
| 424 | 20231124 | 125300 | 35453840000 | 34950 | 35000 | 35000 | 34950 | 327 |
| 425 | 20231124 | 125200 | 35442403600 | 35000 | 34950 | 35050 | 34950 | 943 |
| 426 | 20231124 | 125100 | 35409404350 | 34950 | 34950 | 35000 | 34850 | 4416 |
| 427 | 20231124 | 125000 | 35255378300 | 34950 | 35000 | 35050 | 34900 | 992 |
| 428 | 20231124 | 124900 | 35220713950 | 35050 | 35000 | 35050 | 34900 | 2181 |
| 429 | 20231124 | 124800 | 35144480650 | 35000 | 35100 | 35150 | 34950 | 10290 |
| 430 | 20231124 | 124700 | 34784174300 | 35100 | 35150 | 35150 | 35100 | 169 |
| 431 | 20231124 | 124600 | 34778234550 | 35150 | 35250 | 35250 | 35150 | 787 |
| 432 | 20231124 | 124500 | 34750564600 | 35150 | 35100 | 35200 | 35100 | 566 |
| 433 | 20231124 | 124400 | 34730653200 | 35100 | 35150 | 35150 | 35100 | 287 |
| 434 | 20231124 | 124300 | 34720565200 | 35150 | 35150 | 35200 | 35150 | 310 |
| 435 | 20231124 | 124200 | 34709666800 | 35150 | 35150 | 35200 | 35100 | 738 |
| 436 | 20231124 | 124100 | 34683717900 | 35200 | 35200 | 35200 | 35100 | 429 |
| 437 | 20231124 | 124000 | 34668633200 | 35150 | 35200 | 35250 | 35150 | 394 |
| 438 | 20231124 | 123900 | 34654765350 | 35200 | 35150 | 35200 | 35150 | 309 |
| 439 | 20231124 | 123800 | 34643901850 | 35150 | 35100 | 35150 | 35100 | 533 |
| 440 | 20231124 | 123700 | 34625174100 | 35100 | 35150 | 35150 | 35100 | 674 |
| 441 | 20231124 | 123600 | 34601511950 | 35100 | 35150 | 35150 | 35100 | 637 |
| 442 | 20231124 | 123500 | 34579125400 | 35100 | 35100 | 35150 | 35100 | 461 |
| 443 | 20231124 | 123400 | 34562942650 | 35150 | 35150 | 35200 | 35100 | 1374 |
| 444 | 20231124 | 123300 | 34514671900 | 35150 | 35200 | 35200 | 35150 | 522 |
| 445 | 20231124 | 123200 | 34496319150 | 35200 | 35200 | 35250 | 35200 | 405 |
| 446 | 20231124 | 123100 | 34482059800 | 35200 | 35200 | 35250 | 35200 | 385 |
| 447 | 20231124 | 123000 | 34468495650 | 35200 | 35150 | 35250 | 35150 | 1054 |
| 448 | 20231124 | 122900 | 34431413350 | 35200 | 35100 | 35200 | 35100 | 802 |
| 449 | 20231124 | 122800 | 34403199000 | 35100 | 35100 | 35150 | 35100 | 190 |
| 450 | 20231124 | 122700 | 34396526750 | 35150 | 35100 | 35150 | 35100 | 666 |
| 451 | 20231124 | 122600 | 34373150050 | 35100 | 35100 | 35150 | 35100 | 572 |
| 452 | 20231124 | 122500 | 34353058300 | 35100 | 35100 | 35150 | 35100 | 953 |
| 453 | 20231124 | 122400 | 34319570300 | 35150 | 35200 | 35200 | 35150 | 1163 |
| 454 | 20231124 | 122300 | 34278689450 | 35150 | 35200 | 35200 | 35150 | 456 |
| 455 | 20231124 | 122200 | 34262656850 | 35250 | 35200 | 35250 | 35050 | 4243 |
| 456 | 20231124 | 122100 | 34113703500 | 35150 | 35300 | 35300 | 35050 | 5762 |
| 457 | 20231124 | 122000 | 33911164000 | 35250 | 35300 | 35300 | 35250 | 1746 |
| 458 | 20231124 | 121900 | 33849587950 | 35300 | 35350 | 35350 | 35300 | 923 |
| 459 | 20231124 | 121800 | 33817005050 | 35400 | 35350 | 35400 | 35300 | 1465 |
| 460 | 20231124 | 121700 | 33765218850 | 35400 | 35300 | 35400 | 35300 | 1064 |
| 461 | 20231124 | 121600 | 33727565250 | 35300 | 35300 | 35350 | 35300 | 996 |
| 462 | 20231124 | 121500 | 33692383900 | 35300 | 35350 | 35350 | 35300 | 443 |
| 463 | 20231124 | 121400 | 33676738350 | 35350 | 35500 | 35500 | 35300 | 5520 |
| 464 | 20231124 | 121300 | 33481438150 | 35450 | 35450 | 35500 | 35450 | 222 |
| 465 | 20231124 | 121200 | 33473565650 | 35500 | 35500 | 35500 | 35450 | 90 |
| 466 | 20231124 | 121100 | 33470371150 | 35500 | 35500 | 35550 | 35500 | 358 |
| 467 | 20231124 | 121000 | 33457661850 | 35500 | 35500 | 35550 | 35450 | 585 |
| 468 | 20231124 | 120900 | 33436898850 | 35500 | 35650 | 35650 | 35500 | 1617 |
| 469 | 20231124 | 120800 | 33379339450 | 35700 | 35700 | 35700 | 35650 | 146 |
| 470 | 20231124 | 120700 | 33374127500 | 35650 | 35650 | 35700 | 35650 | 854 |
| 471 | 20231124 | 120600 | 33343657700 | 35650 | 35650 | 35650 | 35600 | 446 |
| 472 | 20231124 | 120500 | 33327758100 | 35600 | 35600 | 35650 | 35600 | 172 |
| 473 | 20231124 | 120400 | 33321631700 | 35600 | 35600 | 35650 | 35600 | 1148 |
| 474 | 20231124 | 120300 | 33280707900 | 35600 | 35550 | 35600 | 35550 | 106 |
| 475 | 20231124 | 120200 | 33276935050 | 35650 | 35550 | 35650 | 35550 | 970 |
| 476 | 20231124 | 120100 | 33242405550 | 35550 | 35550 | 35600 | 35550 | 78 |
| 477 | 20231124 | 120000 | 33239632600 | 35550 | 35600 | 35600 | 35550 | 286 |
| 478 | 20231124 | 115900 | 33229464800 | 35600 | 35550 | 35600 | 35500 | 674 |
| 479 | 20231124 | 115800 | 33205510750 | 35500 | 35450 | 35550 | 35450 | 702 |
| 480 | 20231124 | 115700 | 33180591350 | 35500 | 35500 | 35500 | 35450 | 428 |
| 481 | 20231124 | 115600 | 33165416550 | 35450 | 35500 | 35550 | 35450 | 665 |
| 482 | 20231124 | 115500 | 33141814200 | 35500 | 35550 | 35600 | 35500 | 810 |
| 483 | 20231124 | 115400 | 33113036500 | 35550 | 35550 | 35600 | 35550 | 355 |
| 484 | 20231124 | 115300 | 33100413450 | 35600 | 35600 | 35600 | 35550 | 1330 |
| 485 | 20231124 | 115200 | 33053108750 | 35650 | 35650 | 35650 | 35600 | 88 |
| 486 | 20231124 | 115100 | 33049972100 | 35600 | 35650 | 35650 | 35550 | 479 |
| 487 | 20231124 | 115000 | 33032926900 | 35650 | 35800 | 35800 | 35600 | 4654 |
| 488 | 20231124 | 114900 | 32866908950 | 35800 | 35750 | 35800 | 35750 | 361 |
| 489 | 20231124 | 114800 | 32853990100 | 35800 | 35700 | 35800 | 35700 | 4411 |
| 490 | 20231124 | 114700 | 32696349000 | 35650 | 35650 | 35700 | 35600 | 524 |
| 491 | 20231124 | 114600 | 32677662150 | 35600 | 35650 | 35750 | 35600 | 3241 |
| 492 | 20231124 | 114500 | 32562002950 | 35700 | 35550 | 35700 | 35550 | 2406 |
| 493 | 20231124 | 114400 | 32476295450 | 35550 | 35550 | 35600 | 35500 | 3207 |
| 494 | 20231124 | 114300 | 32362196750 | 35500 | 35450 | 35600 | 35400 | 5497 |
| 495 | 20231124 | 114200 | 32166956250 | 35450 | 35400 | 35450 | 35300 | 701 |
| 496 | 20231124 | 114100 | 32142145750 | 35500 | 35350 | 35500 | 35300 | 2173 |
| 497 | 20231124 | 114000 | 32065243250 | 35350 | 35450 | 35450 | 35350 | 374 |
| 498 | 20231124 | 113900 | 32052019150 | 35450 | 35500 | 35500 | 35350 | 1268 |
| 499 | 20231124 | 113800 | 32007107850 | 35500 | 35400 | 35500 | 35400 | 791 |
| 500 | 20231124 | 113700 | 31979081400 | 35400 | 35450 | 35500 | 35400 | 721 |
| 501 | 20231124 | 113600 | 31953532150 | 35450 | 35500 | 35500 | 35450 | 1148 |
| 502 | 20231124 | 113500 | 31912824250 | 35450 | 35500 | 35500 | 35450 | 517 |
| 503 | 20231124 | 113400 | 31894481500 | 35450 | 35450 | 35500 | 35450 | 946 |
| 504 | 20231124 | 113300 | 31860915100 | 35500 | 35450 | 35500 | 35450 | 322 |
| 505 | 20231124 | 113200 | 31849491800 | 35450 | 35500 | 35500 | 35450 | 453 |
| 506 | 20231124 | 113100 | 31833431800 | 35500 | 35500 | 35500 | 35400 | 602 |
| 507 | 20231124 | 113000 | 31812084800 | 35500 | 35500 | 35500 | 35450 | 353 |
| 508 | 20231124 | 112900 | 31799567100 | 35500 | 35500 | 35550 | 35500 | 596 |
| 509 | 20231124 | 112800 | 31778408400 | 35500 | 35550 | 35550 | 35450 | 769 |
| 510 | 20231124 | 112700 | 31751119100 | 35550 | 35500 | 35550 | 35500 | 373 |
| 511 | 20231124 | 112600 | 31737874900 | 35550 | 35550 | 35550 | 35500 | 358 |
| 512 | 20231124 | 112500 | 31725159900 | 35550 | 35550 | 35550 | 35500 | 1002 |
| 513 | 20231124 | 112400 | 31689581700 | 35550 | 35500 | 35550 | 35450 | 1554 |
| 514 | 20231124 | 112300 | 31634399800 | 35500 | 35400 | 35500 | 35400 | 1410 |
| 515 | 20231124 | 112200 | 31584451200 | 35400 | 35350 | 35400 | 35350 | 175 |
| 516 | 20231124 | 112100 | 31578258250 | 35350 | 35350 | 35350 | 35250 | 667 |
| 517 | 20231124 | 112000 | 31554703050 | 35350 | 35300 | 35350 | 35200 | 501 |
| 518 | 20231124 | 111900 | 31537039100 | 35250 | 35150 | 35350 | 35100 | 3402 |
| 519 | 20231124 | 111800 | 31417038750 | 35200 | 35200 | 35250 | 35050 | 3378 |
| 520 | 20231124 | 111700 | 31298357800 | 35200 | 35250 | 35250 | 35200 | 1089 |
| 521 | 20231124 | 111600 | 31260006100 | 35250 | 35300 | 35300 | 35200 | 962 |
| 522 | 20231124 | 111500 | 31226093550 | 35250 | 35300 | 35300 | 35250 | 432 |
| 523 | 20231124 | 111400 | 31210846300 | 35300 | 35300 | 35300 | 35200 | 583 |
| 524 | 20231124 | 111300 | 31190291450 | 35200 | 35300 | 35300 | 35150 | 1259 |
| 525 | 20231124 | 111200 | 31145917500 | 35250 | 35200 | 35300 | 35200 | 715 |
| 526 | 20231124 | 111100 | 31120716800 | 35250 | 35250 | 35250 | 35150 | 653 |
| 527 | 20231124 | 111000 | 31097729650 | 35250 | 35250 | 35300 | 35200 | 870 |
| 528 | 20231124 | 110900 | 31067061800 | 35300 | 35150 | 35300 | 35150 | 2810 |
| 529 | 20231124 | 110800 | 30968013100 | 35150 | 35400 | 35400 | 35100 | 6376 |
| 530 | 20231124 | 110700 | 30743443500 | 35350 | 35650 | 35650 | 35350 | 6077 |
| 531 | 20231124 | 110600 | 30527658300 | 35600 | 35600 | 35650 | 35550 | 3883 |
| 532 | 20231124 | 110500 | 30389429550 | 35600 | 35500 | 35600 | 35500 | 2358 |
| 533 | 20231124 | 110400 | 30305535450 | 35550 | 35500 | 35600 | 35500 | 1069 |
| 534 | 20231124 | 110300 | 30267529600 | 35550 | 35550 | 35600 | 35500 | 1492 |
| 535 | 20231124 | 110200 | 30214482650 | 35550 | 35500 | 35550 | 35400 | 3257 |
| 536 | 20231124 | 110100 | 30098875100 | 35450 | 35400 | 35600 | 35400 | 5061 |
| 537 | 20231124 | 110000 | 29919173250 | 35400 | 35450 | 35450 | 35400 | 1615 |
| 538 | 20231124 | 105900 | 29861963700 | 35450 | 35450 | 35450 | 35400 | 1130 |
| 539 | 20231124 | 105800 | 29821927850 | 35400 | 35400 | 35500 | 35350 | 5988 |
| 540 | 20231124 | 105700 | 29609710900 | 35400 | 35200 | 35450 | 35100 | 6087 |
| 541 | 20231124 | 105600 | 29394552650 | 35200 | 35050 | 35200 | 35050 | 1610 |
| 542 | 20231124 | 105500 | 29337981600 | 35100 | 35050 | 35100 | 35050 | 666 |
| 543 | 20231124 | 105400 | 29314630650 | 35150 | 35050 | 35150 | 35050 | 840 |
| 544 | 20231124 | 105300 | 29285168650 | 35000 | 35150 | 35200 | 34950 | 5404 |
| 545 | 20231124 | 105200 | 29095782200 | 35150 | 35200 | 35250 | 35150 | 1193 |
| 546 | 20231124 | 105100 | 29053777950 | 35200 | 35250 | 35300 | 35200 | 1923 |
| 547 | 20231124 | 105000 | 28986032300 | 35250 | 35200 | 35300 | 35150 | 2642 |
| 548 | 20231124 | 104900 | 28892969250 | 35150 | 35150 | 35350 | 35150 | 3956 |
| 549 | 20231124 | 104800 | 28753484550 | 35150 | 35100 | 35300 | 35050 | 5616 |
| 550 | 20231124 | 104700 | 28555865150 | 35100 | 35050 | 35100 | 35000 | 2713 |
| 551 | 20231124 | 104600 | 28460746850 | 35050 | 35000 | 35050 | 35000 | 2768 |
| 552 | 20231124 | 104500 | 28363836250 | 35050 | 35050 | 35050 | 34950 | 4919 |
| 553 | 20231124 | 104400 | 28191610300 | 35050 | 34950 | 35050 | 34900 | 4659 |
| 554 | 20231124 | 104300 | 28028566650 | 34950 | 34900 | 35000 | 34800 | 5282 |
| 555 | 20231124 | 104200 | 27844064950 | 34900 | 34850 | 34900 | 34750 | 5051 |
| 556 | 20231124 | 104100 | 27668205150 | 34800 | 34700 | 34900 | 34650 | 4719 |
| 557 | 20231124 | 104000 | 27504220250 | 34650 | 34550 | 34850 | 34550 | 7901 |
| 558 | 20231124 | 103900 | 27230617950 | 34600 | 34550 | 34850 | 34550 | 10911 |
| 559 | 20231124 | 103800 | 26852152900 | 34550 | 35000 | 35050 | 34400 | 43478 |
| 560 | 20231124 | 103700 | 25345017950 | 35000 | 35050 | 35100 | 34850 | 23506 |
| 561 | 20231124 | 103600 | 24523749400 | 35100 | 35250 | 35250 | 35000 | 27288 |
| 562 | 20231124 | 103500 | 23567084650 | 35200 | 35550 | 35550 | 35200 | 13459 |
| 563 | 20231124 | 103400 | 23091616650 | 35550 | 35450 | 35600 | 35400 | 4578 |
| 564 | 20231124 | 103300 | 22929089550 | 35450 | 35350 | 35500 | 35300 | 6913 |
| 565 | 20231124 | 103200 | 22684591200 | 35300 | 35500 | 35500 | 35250 | 18747 |
| 566 | 20231124 | 103100 | 22021506500 | 35450 | 35600 | 35600 | 35450 | 24976 |
| 567 | 20231124 | 103000 | 21134527400 | 35550 | 35800 | 35800 | 35550 | 14424 |
| 568 | 20231124 | 102900 | 20620267050 | 35750 | 35750 | 35850 | 35700 | 2600 |
| 569 | 20231124 | 102800 | 20527253000 | 35750 | 35800 | 35850 | 35650 | 9772 |
| 570 | 20231124 | 102700 | 20178226100 | 35750 | 35900 | 35950 | 35750 | 3398 |
| 571 | 20231124 | 102600 | 20056463500 | 35850 | 36050 | 36050 | 35750 | 17785 |
| 572 | 20231124 | 102500 | 19418198500 | 36050 | 36150 | 36200 | 36050 | 10944 |
| 573 | 20231124 | 102400 | 19022688450 | 36150 | 36400 | 36400 | 36150 | 6402 |
| 574 | 20231124 | 102300 | 18790633800 | 36350 | 36250 | 36400 | 36250 | 2649 |
| 575 | 20231124 | 102200 | 18694390450 | 36250 | 36200 | 36350 | 36200 | 4620 |
| 576 | 20231124 | 102100 | 18526992250 | 36250 | 36500 | 36500 | 36250 | 14685 |
| 577 | 20231124 | 102000 | 17993369700 | 36500 | 36700 | 36850 | 36350 | 25781 |
| 578 | 20231124 | 101900 | 17047988000 | 36700 | 36450 | 36700 | 36450 | 11239 |
| 579 | 20231124 | 101800 | 16637067450 | 36450 | 36450 | 36500 | 36400 | 3940 |
| 580 | 20231124 | 101700 | 16493457700 | 36450 | 36400 | 36550 | 36300 | 15465 |
| 581 | 20231124 | 101600 | 15929670700 | 36400 | 36200 | 36400 | 36200 | 4515 |
| 582 | 20231124 | 101500 | 15765823100 | 36200 | 36250 | 36350 | 36150 | 5971 |
| 583 | 20231124 | 101400 | 15549372900 | 36250 | 36100 | 36300 | 36100 | 3459 |
| 584 | 20231124 | 101300 | 15424137200 | 36100 | 36050 | 36100 | 36050 | 906 |
| 585 | 20231124 | 101200 | 15391439200 | 36050 | 36000 | 36100 | 36000 | 1356 |
| 586 | 20231124 | 101100 | 15342555300 | 36000 | 36050 | 36100 | 36000 | 1164 |
| 587 | 20231124 | 101000 | 15300591850 | 36100 | 36050 | 36100 | 36050 | 2409 |
| 588 | 20231124 | 100900 | 15213682100 | 36050 | 36100 | 36150 | 36050 | 1346 |
| 589 | 20231124 | 100800 | 15165053000 | 36150 | 36050 | 36150 | 36000 | 976 |
| 590 | 20231124 | 100700 | 15129833000 | 36000 | 35900 | 36050 | 35900 | 1925 |
| 591 | 20231124 | 100600 | 15060564150 | 35900 | 35950 | 36000 | 35900 | 2274 |
| 592 | 20231124 | 100500 | 14978820400 | 35950 | 36050 | 36100 | 35950 | 2509 |
| 593 | 20231124 | 100400 | 14888488850 | 36100 | 36150 | 36200 | 36050 | 1119 |
| 594 | 20231124 | 100300 | 14848105700 | 36100 | 36250 | 36250 | 36100 | 2998 |
| 595 | 20231124 | 100200 | 14739623250 | 36200 | 36100 | 36250 | 36100 | 2730 |
| 596 | 20231124 | 100100 | 14640770250 | 36100 | 35900 | 36200 | 35900 | 2917 |
| 597 | 20231124 | 100000 | 14535576800 | 35900 | 35950 | 36000 | 35900 | 1741 |
| 598 | 20231124 | 095900 | 14473006700 | 36000 | 36100 | 36150 | 35900 | 1401 |
| 599 | 20231124 | 095800 | 14422575600 | 36100 | 36000 | 36150 | 35900 | 2060 |
| 600 | 20231124 | 095700 | 14348442750 | 35950 | 36100 | 36100 | 35950 | 802 |
| 601 | 20231124 | 095600 | 14319578950 | 36050 | 36000 | 36050 | 36000 | 1333 |
| 602 | 20231124 | 095500 | 14271574250 | 36100 | 36000 | 36100 | 35950 | 1582 |
| 603 | 20231124 | 095400 | 14214600450 | 36000 | 35950 | 36050 | 35950 | 1566 |
| 604 | 20231124 | 095300 | 14158262600 | 36000 | 36000 | 36000 | 35900 | 1481 |
| 605 | 20231124 | 095200 | 14105019900 | 36050 | 35950 | 36050 | 35900 | 1692 |
| 606 | 20231124 | 095100 | 14044123950 | 35900 | 36050 | 36050 | 35900 | 5503 |
| 607 | 20231124 | 095000 | 13846230400 | 36050 | 36200 | 36200 | 36000 | 6962 |
| 608 | 20231124 | 094900 | 13594580350 | 36200 | 36300 | 36300 | 36200 | 1176 |
| 609 | 20231124 | 094800 | 13551965800 | 36300 | 36250 | 36300 | 36200 | 3857 |
| 610 | 20231124 | 094700 | 13412172100 | 36250 | 36200 | 36250 | 36150 | 2315 |
| 611 | 20231124 | 094600 | 13328283350 | 36150 | 36150 | 36200 | 36050 | 2303 |
| 612 | 20231124 | 094500 | 13245005250 | 36200 | 36100 | 36200 | 36100 | 871 |
| 613 | 20231124 | 094400 | 13213514450 | 36150 | 36150 | 36200 | 36100 | 2473 |
| 614 | 20231124 | 094300 | 13124075200 | 36150 | 36100 | 36150 | 36050 | 2041 |
| 615 | 20231124 | 094200 | 13050381400 | 36050 | 35950 | 36100 | 35950 | 1712 |
| 616 | 20231124 | 094100 | 12988689550 | 35900 | 35900 | 36050 | 35850 | 2046 |
| 617 | 20231124 | 094000 | 12915234400 | 36000 | 35900 | 36000 | 35850 | 2961 |
| 618 | 20231124 | 093900 | 12808993100 | 35900 | 35900 | 36100 | 35850 | 4076 |
| 619 | 20231124 | 093800 | 12662611100 | 35900 | 35950 | 36000 | 35850 | 3952 |
| 620 | 20231124 | 093700 | 12520634150 | 35950 | 36050 | 36100 | 35950 | 4596 |
| 621 | 20231124 | 093600 | 12355154300 | 36050 | 36100 | 36200 | 36000 | 4517 |
| 622 | 20231124 | 093500 | 12192209950 | 36100 | 36200 | 36300 | 36100 | 8855 |
| 623 | 20231124 | 093400 | 11871558750 | 36200 | 36100 | 36200 | 36050 | 5458 |
| 624 | 20231124 | 093300 | 11674506750 | 36100 | 36050 | 36100 | 36000 | 2678 |
| 625 | 20231124 | 093200 | 11577951600 | 36050 | 36000 | 36150 | 35950 | 4579 |
| 626 | 20231124 | 093100 | 11412816050 | 36000 | 35900 | 36000 | 35800 | 2027 |
| 627 | 20231124 | 093000 | 11340015100 | 36000 | 36100 | 36150 | 35900 | 4490 |
| 628 | 20231124 | 092900 | 11178154750 | 36150 | 35900 | 36150 | 35850 | 5629 |
| 629 | 20231124 | 092800 | 10975473800 | 35850 | 35850 | 35900 | 35800 | 1171 |
| 630 | 20231124 | 092700 | 10933495400 | 35850 | 35800 | 35900 | 35750 | 1815 |
| 631 | 20231124 | 092600 | 10868471050 | 35800 | 35900 | 35900 | 35800 | 3583 |
| 632 | 20231124 | 092500 | 10740090050 | 35900 | 35950 | 35950 | 35850 | 2894 |
| 633 | 20231124 | 092400 | 10636157350 | 35950 | 36050 | 36250 | 35900 | 9605 |
| 634 | 20231124 | 092300 | 10289877500 | 36000 | 35850 | 36050 | 35800 | 9009 |
| 635 | 20231124 | 092200 | 9966040550 | 35900 | 35650 | 35900 | 35650 | 4231 |
| 636 | 20231124 | 092100 | 9814730250 | 35600 | 35850 | 35950 | 35600 | 4187 |
| 637 | 20231124 | 092000 | 9665140800 | 35850 | 35900 | 35950 | 35800 | 2087 |
| 638 | 20231124 | 091900 | 9590269850 | 35950 | 35800 | 36050 | 35800 | 6660 |
| 639 | 20231124 | 091800 | 9350677400 | 35750 | 35700 | 35850 | 35650 | 2775 |
| 640 | 20231124 | 091700 | 9251513300 | 35650 | 35750 | 35800 | 35550 | 13663 |
| 641 | 20231124 | 091600 | 8764853900 | 35750 | 35850 | 35900 | 35650 | 5958 |
| 642 | 20231124 | 091500 | 8551754700 | 35850 | 36050 | 36100 | 35850 | 6054 |
| 643 | 20231124 | 091400 | 8334231450 | 36050 | 36350 | 36350 | 35850 | 6581 |
| 644 | 20231124 | 091300 | 8096582950 | 36350 | 35800 | 36350 | 35700 | 12729 |
| 645 | 20231124 | 091200 | 7636690700 | 35800 | 35900 | 36000 | 35700 | 5482 |
| 646 | 20231124 | 091100 | 7440177600 | 35900 | 35900 | 36050 | 35700 | 8833 |
| 647 | 20231124 | 091000 | 7122911550 | 35850 | 35500 | 35950 | 35500 | 6437 |
| 648 | 20231124 | 090900 | 6893159350 | 35600 | 35900 | 35900 | 35500 | 11038 |
| 649 | 20231124 | 090800 | 6499871100 | 35900 | 35600 | 36000 | 35500 | 13117 |
| 650 | 20231124 | 090700 | 6031972550 | 35600 | 35750 | 35950 | 35600 | 13272 |
| 651 | 20231124 | 090600 | 5558177000 | 35750 | 35900 | 36100 | 35750 | 8247 |
| 652 | 20231124 | 090500 | 5262253200 | 35900 | 36050 | 36100 | 35750 | 13578 |
| 653 | 20231124 | 090400 | 4774367650 | 36100 | 36200 | 36400 | 36000 | 15038 |
| 654 | 20231124 | 090300 | 4230709300 | 36350 | 35900 | 36650 | 35800 | 23554 |
| 655 | 20231124 | 090200 | 3377499700 | 35900 | 35600 | 36200 | 35600 | 14075 |
| 656 | 20231124 | 090100 | 2871562400 | 35600 | 36150 | 36200 | 35350 | 32952 |
| 657 | 20231124 | 090000 | 1693087950 | 36150 | 36150 | 36200 | 35600 | 39975 |