38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 203200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 3 | 20231124 | 203100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20231124 | 203000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20231124 | 202900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20231124 | 202800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20231124 | 202700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20231124 | 202600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20231124 | 202500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20231124 | 202400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20231124 | 202300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20231124 | 202200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20231124 | 202100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20231124 | 202000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20231124 | 201900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20231124 | 201800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20231124 | 201700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20231124 | 201600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20231124 | 201500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20231124 | 201400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20231124 | 201300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20231124 | 201200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20231124 | 201100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20231124 | 201000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20231124 | 200900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20231124 | 200800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20231124 | 200700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20231124 | 200600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20231124 | 200500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20231124 | 200400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20231124 | 200300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20231124 | 200200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 33 | 20231124 | 200100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20231124 | 200000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20231124 | 195900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20231124 | 195800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20231124 | 195700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20231124 | 195600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20231124 | 195500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20231124 | 195400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20231124 | 195300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20231124 | 195200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20231124 | 195100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20231124 | 195000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20231124 | 194900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20231124 | 194800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20231124 | 194700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20231124 | 194600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20231124 | 194500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20231124 | 194400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20231124 | 194300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20231124 | 194200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20231124 | 194100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20231124 | 194000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20231124 | 193900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20231124 | 193800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20231124 | 193700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20231124 | 193600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20231124 | 193500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20231124 | 193400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20231124 | 193300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20231124 | 193200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 63 | 20231124 | 193100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20231124 | 193000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20231124 | 192900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20231124 | 192800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20231124 | 192700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20231124 | 192600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20231124 | 192500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20231124 | 192400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20231124 | 192300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20231124 | 192200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20231124 | 192100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20231124 | 192000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20231124 | 191900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20231124 | 191800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20231124 | 191700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20231124 | 191600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20231124 | 191500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20231124 | 191400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20231124 | 191300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20231124 | 191200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20231124 | 191100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20231124 | 191000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20231124 | 190900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20231124 | 190800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20231124 | 190700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20231124 | 190600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20231124 | 190500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20231124 | 190400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20231124 | 190300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20231124 | 190200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 93 | 20231124 | 190100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20231124 | 190000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20231124 | 185900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20231124 | 185800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20231124 | 185700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20231124 | 185600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20231124 | 185500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20231124 | 185400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20231124 | 185300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20231124 | 185200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20231124 | 185100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20231124 | 185000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20231124 | 184900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20231124 | 184800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20231124 | 184700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20231124 | 184600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20231124 | 184500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20231124 | 184400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20231124 | 184300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20231124 | 184200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20231124 | 184100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20231124 | 184000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20231124 | 183900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20231124 | 183800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20231124 | 183700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20231124 | 183600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20231124 | 183500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20231124 | 183400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20231124 | 183300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20231124 | 183200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 123 | 20231124 | 183100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20231124 | 183000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20231124 | 182900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20231124 | 182800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20231124 | 182700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20231124 | 182600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20231124 | 182500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20231124 | 182400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20231124 | 182300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20231124 | 182200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20231124 | 182100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20231124 | 182000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20231124 | 181900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20231124 | 181800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20231124 | 181700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20231124 | 181600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20231124 | 181500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20231124 | 181400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20231124 | 181300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20231124 | 181200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20231124 | 181100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20231124 | 181000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20231124 | 180900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20231124 | 180800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20231124 | 180700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20231124 | 180600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20231124 | 180500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20231124 | 180400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20231124 | 180300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20231124 | 180200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 153 | 20231124 | 180100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20231124 | 180000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20231124 | 175900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20231124 | 175800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20231124 | 175700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20231124 | 175600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20231124 | 175500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20231124 | 175400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20231124 | 175300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20231124 | 175200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20231124 | 175100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20231124 | 175000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20231124 | 174900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20231124 | 174800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20231124 | 174700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20231124 | 174600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20231124 | 174500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20231124 | 174400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20231124 | 174300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20231124 | 174200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20231124 | 174100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20231124 | 174000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20231124 | 173900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20231124 | 173800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20231124 | 173700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20231124 | 173600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20231124 | 173500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20231124 | 173400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20231124 | 173300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20231124 | 173200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 183 | 20231124 | 173100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20231124 | 173000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20231124 | 172900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20231124 | 172800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20231124 | 172700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20231124 | 172600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20231124 | 172500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20231124 | 172400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20231124 | 172300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20231124 | 172200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20231124 | 172100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20231124 | 172000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20231124 | 171900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20231124 | 171800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20231124 | 171700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20231124 | 171600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20231124 | 171500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20231124 | 171400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20231124 | 171300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20231124 | 171200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20231124 | 171100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20231124 | 171000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20231124 | 170900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20231124 | 170800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20231124 | 170700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20231124 | 170600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20231124 | 170500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20231124 | 170400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20231124 | 170300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20231124 | 170200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 213 | 20231124 | 170100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20231124 | 170000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20231124 | 165900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20231124 | 165800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20231124 | 165700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20231124 | 165600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20231124 | 165500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20231124 | 165400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20231124 | 165300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20231124 | 165200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20231124 | 165100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20231124 | 165000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20231124 | 164900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20231124 | 164800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20231124 | 164700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20231124 | 164600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20231124 | 164500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20231124 | 164400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20231124 | 164300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20231124 | 164200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20231124 | 164100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20231124 | 164000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20231124 | 163900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20231124 | 163800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 237 | 20231124 | 163700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 238 | 20231124 | 163600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20231124 | 163500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20231124 | 163400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 241 | 20231124 | 163300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 242 | 20231124 | 163200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 243 | 20231124 | 163100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 244 | 20231124 | 163000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 245 | 20231124 | 162900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 246 | 20231124 | 162800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 247 | 20231124 | 162700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 248 | 20231124 | 162600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 249 | 20231124 | 162500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 250 | 20231124 | 162400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 251 | 20231124 | 162300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 252 | 20231124 | 162200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 253 | 20231124 | 162100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 254 | 20231124 | 162000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 255 | 20231124 | 161900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 256 | 20231124 | 161800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 257 | 20231124 | 161700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 258 | 20231124 | 161600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 259 | 20231124 | 161500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 260 | 20231124 | 161400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 261 | 20231124 | 161300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 262 | 20231124 | 161200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 263 | 20231124 | 161100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 264 | 20231124 | 161000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 265 | 20231124 | 160900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 266 | 20231124 | 160800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 267 | 20231124 | 160700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 268 | 20231124 | 160600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 269 | 20231124 | 160500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 270 | 20231124 | 160400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 271 | 20231124 | 160300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 272 | 20231124 | 160200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 273 | 20231124 | 160100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 274 | 20231124 | 160000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 275 | 20231124 | 155900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 276 | 20231124 | 155800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 277 | 20231124 | 155700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 278 | 20231124 | 155600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 279 | 20231124 | 155500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 280 | 20231124 | 155400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 281 | 20231124 | 155300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 282 | 20231124 | 155200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 283 | 20231124 | 155100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 284 | 20231124 | 155000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 285 | 20231124 | 154900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 286 | 20231124 | 154800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 287 | 20231124 | 154700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 288 | 20231124 | 154600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 289 | 20231124 | 154500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 290 | 20231124 | 154400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 291 | 20231124 | 154300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 292 | 20231124 | 154200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 293 | 20231124 | 154100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 294 | 20231124 | 154000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 295 | 20231124 | 153900 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 296 | 20231124 | 153800 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 297 | 20231124 | 153700 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 298 | 20231124 | 153600 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 299 | 20231124 | 153500 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 300 | 20231124 | 153400 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 301 | 20231124 | 153300 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 302 | 20231124 | 153200 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 303 | 20231124 | 153100 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 304 | 20231124 | 153000 | 38848135300 | 27650 | 27650 | 27650 | 27650 | 23965 |
| 305 | 20231124 | 152900 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 306 | 20231124 | 152800 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 307 | 20231124 | 152700 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 308 | 20231124 | 152600 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 309 | 20231124 | 152500 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 310 | 20231124 | 152400 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 311 | 20231124 | 152300 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 312 | 20231124 | 152200 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 313 | 20231124 | 152100 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 314 | 20231124 | 152000 | 38185503050 | 27650 | 27650 | 27650 | 27650 | 0 |
| 315 | 20231124 | 151900 | 38185503050 | 27650 | 27600 | 27650 | 27600 | 2015 |
| 316 | 20231124 | 151800 | 38129860300 | 27600 | 27600 | 27650 | 27600 | 1514 |
| 317 | 20231124 | 151700 | 38088067150 | 27650 | 27650 | 27650 | 27600 | 389 |
| 318 | 20231124 | 151600 | 38077323100 | 27650 | 27700 | 27700 | 27600 | 7993 |
| 319 | 20231124 | 151500 | 37856327200 | 27700 | 27700 | 27700 | 27650 | 2543 |
| 320 | 20231124 | 151400 | 37785977600 | 27700 | 27700 | 27700 | 27650 | 1825 |
| 321 | 20231124 | 151300 | 37735465050 | 27700 | 27700 | 27700 | 27650 | 2054 |
| 322 | 20231124 | 151200 | 37678589600 | 27700 | 27700 | 27700 | 27650 | 1084 |
| 323 | 20231124 | 151100 | 37648567900 | 27700 | 27700 | 27700 | 27650 | 1096 |
| 324 | 20231124 | 151000 | 37618230500 | 27700 | 27700 | 27700 | 27650 | 1063 |
| 325 | 20231124 | 150900 | 37588817550 | 27700 | 27700 | 27700 | 27650 | 2231 |
| 326 | 20231124 | 150800 | 37527049750 | 27650 | 27700 | 27700 | 27650 | 1269 |
| 327 | 20231124 | 150700 | 37491905000 | 27700 | 27650 | 27700 | 27650 | 6956 |
| 328 | 20231124 | 150600 | 37299558550 | 27650 | 27650 | 27650 | 27600 | 1440 |
| 329 | 20231124 | 150500 | 37259750150 | 27650 | 27650 | 27650 | 27600 | 716 |
| 330 | 20231124 | 150400 | 37239980300 | 27650 | 27650 | 27650 | 27600 | 760 |
| 331 | 20231124 | 150300 | 37218997600 | 27650 | 27650 | 27650 | 27600 | 935 |
| 332 | 20231124 | 150200 | 37193189800 | 27650 | 27650 | 27650 | 27600 | 520 |
| 333 | 20231124 | 150100 | 37178824000 | 27650 | 27650 | 27650 | 27600 | 297 |
| 334 | 20231124 | 150000 | 37170612200 | 27650 | 27650 | 27650 | 27600 | 507 |
| 335 | 20231124 | 145900 | 37156615200 | 27650 | 27650 | 27650 | 27600 | 880 |
| 336 | 20231124 | 145800 | 37132294300 | 27650 | 27650 | 27650 | 27600 | 443 |
| 337 | 20231124 | 145700 | 37120049850 | 27700 | 27550 | 27700 | 27550 | 3088 |
| 338 | 20231124 | 145600 | 37034666250 | 27600 | 27600 | 27650 | 27600 | 1478 |
| 339 | 20231124 | 145500 | 36993868550 | 27650 | 27550 | 27650 | 27550 | 2625 |
| 340 | 20231124 | 145400 | 36921421450 | 27550 | 27500 | 27550 | 27500 | 543 |
| 341 | 20231124 | 145300 | 36906472000 | 27550 | 27500 | 27550 | 27500 | 631 |
| 342 | 20231124 | 145200 | 36889093150 | 27500 | 27550 | 27550 | 27500 | 1148 |
| 343 | 20231124 | 145100 | 36857518950 | 27550 | 27650 | 27650 | 27500 | 1923 |
| 344 | 20231124 | 145000 | 36804489550 | 27650 | 27600 | 27650 | 27550 | 3351 |
| 345 | 20231124 | 144900 | 36712013250 | 27600 | 27500 | 27600 | 27500 | 2337 |
| 346 | 20231124 | 144800 | 36647627350 | 27550 | 27450 | 27550 | 27450 | 5637 |
| 347 | 20231124 | 144700 | 36492607250 | 27450 | 27500 | 27550 | 27450 | 2783 |
| 348 | 20231124 | 144600 | 36416071950 | 27500 | 27500 | 27550 | 27500 | 399 |
| 349 | 20231124 | 144500 | 36405099050 | 27500 | 27500 | 27550 | 27500 | 619 |
| 350 | 20231124 | 144400 | 36388069650 | 27500 | 27550 | 27600 | 27500 | 1265 |
| 351 | 20231124 | 144300 | 36353224650 | 27550 | 27600 | 27600 | 27550 | 574 |
| 352 | 20231124 | 144200 | 36337392950 | 27600 | 27600 | 27600 | 27550 | 339 |
| 353 | 20231124 | 144100 | 36328046350 | 27600 | 27500 | 27600 | 27500 | 3190 |
| 354 | 20231124 | 144000 | 36240282300 | 27500 | 27550 | 27550 | 27450 | 2774 |
| 355 | 20231124 | 143900 | 36164011000 | 27550 | 27550 | 27550 | 27500 | 741 |
| 356 | 20231124 | 143800 | 36143618500 | 27500 | 27550 | 27600 | 27500 | 2753 |
| 357 | 20231124 | 143700 | 36067895950 | 27600 | 27550 | 27600 | 27550 | 2187 |
| 358 | 20231124 | 143600 | 36007642950 | 27600 | 27600 | 27600 | 27550 | 1053 |
| 359 | 20231124 | 143500 | 35978621350 | 27650 | 27650 | 27650 | 27600 | 1328 |
| 360 | 20231124 | 143400 | 35941962300 | 27650 | 27600 | 27650 | 27600 | 1094 |
| 361 | 20231124 | 143300 | 35911763650 | 27650 | 27700 | 27700 | 27650 | 2427 |
| 362 | 20231124 | 143200 | 35844653900 | 27700 | 27700 | 27700 | 27650 | 760 |
| 363 | 20231124 | 143100 | 35823608850 | 27700 | 27750 | 27750 | 27700 | 191 |
| 364 | 20231124 | 143000 | 35818316900 | 27750 | 27650 | 27750 | 27650 | 2507 |
| 365 | 20231124 | 142900 | 35748867150 | 27650 | 27650 | 27700 | 27650 | 694 |
| 366 | 20231124 | 142800 | 35729654350 | 27650 | 27700 | 27750 | 27650 | 599 |
| 367 | 20231124 | 142700 | 35713061950 | 27700 | 27700 | 27750 | 27650 | 1139 |
| 368 | 20231124 | 142600 | 35681504800 | 27750 | 27700 | 27750 | 27650 | 4587 |
| 369 | 20231124 | 142500 | 35554506900 | 27700 | 27800 | 27800 | 27700 | 5056 |
| 370 | 20231124 | 142400 | 35414124500 | 27800 | 27750 | 27800 | 27750 | 1147 |
| 371 | 20231124 | 142300 | 35382295050 | 27750 | 27800 | 27850 | 27750 | 3468 |
| 372 | 20231124 | 142200 | 35285881750 | 27800 | 27750 | 27850 | 27750 | 7548 |
| 373 | 20231124 | 142100 | 35076078900 | 27750 | 27750 | 27750 | 27700 | 1048 |
| 374 | 20231124 | 142000 | 35047017500 | 27750 | 27800 | 27800 | 27750 | 3178 |
| 375 | 20231124 | 141900 | 34958781200 | 27800 | 27700 | 27800 | 27700 | 11262 |
| 376 | 20231124 | 141800 | 34646516700 | 27650 | 27700 | 27700 | 27650 | 577 |
| 377 | 20231124 | 141700 | 34630557550 | 27700 | 27700 | 27700 | 27650 | 193 |
| 378 | 20231124 | 141600 | 34625214400 | 27700 | 27650 | 27700 | 27650 | 437 |
| 379 | 20231124 | 141500 | 34613111800 | 27700 | 27700 | 27700 | 27650 | 631 |
| 380 | 20231124 | 141400 | 34595640800 | 27700 | 27700 | 27700 | 27650 | 601 |
| 381 | 20231124 | 141300 | 34579009900 | 27700 | 27700 | 27700 | 27650 | 587 |
| 382 | 20231124 | 141200 | 34562766100 | 27650 | 27650 | 27700 | 27650 | 315 |
| 383 | 20231124 | 141100 | 34554050750 | 27650 | 27650 | 27700 | 27650 | 449 |
| 384 | 20231124 | 141000 | 34541635850 | 27650 | 27700 | 27700 | 27650 | 1253 |
| 385 | 20231124 | 140900 | 34506968400 | 27700 | 27650 | 27700 | 27650 | 218 |
| 386 | 20231124 | 140800 | 34500935050 | 27700 | 27650 | 27700 | 27650 | 382 |
| 387 | 20231124 | 140700 | 34490368100 | 27650 | 27650 | 27700 | 27650 | 3471 |
| 388 | 20231124 | 140600 | 34394392800 | 27600 | 27600 | 27600 | 27550 | 3344 |
| 389 | 20231124 | 140500 | 34302098500 | 27600 | 27600 | 27600 | 27550 | 403 |
| 390 | 20231124 | 140400 | 34290981100 | 27550 | 27550 | 27600 | 27550 | 337 |
| 391 | 20231124 | 140300 | 34281691050 | 27550 | 27550 | 27600 | 27550 | 224 |
| 392 | 20231124 | 140200 | 34275519750 | 27550 | 27600 | 27600 | 27550 | 237 |
| 393 | 20231124 | 140100 | 34268985150 | 27600 | 27550 | 27600 | 27550 | 653 |
| 394 | 20231124 | 140000 | 34250988850 | 27550 | 27550 | 27550 | 27550 | 265 |
| 395 | 20231124 | 135900 | 34243688100 | 27600 | 27500 | 27600 | 27500 | 2016 |
| 396 | 20231124 | 135800 | 34188138000 | 27500 | 27500 | 27550 | 27500 | 964 |
| 397 | 20231124 | 135700 | 34161606700 | 27450 | 27550 | 27550 | 27450 | 1800 |
| 398 | 20231124 | 135600 | 34112084750 | 27500 | 27500 | 27550 | 27500 | 1395 |
| 399 | 20231124 | 135500 | 34073690800 | 27550 | 27500 | 27550 | 27500 | 478 |
| 400 | 20231124 | 135400 | 34060535200 | 27500 | 27500 | 27550 | 27500 | 844 |
| 401 | 20231124 | 135300 | 34037316450 | 27500 | 27500 | 27550 | 27450 | 373 |
| 402 | 20231124 | 135200 | 34027049700 | 27500 | 27500 | 27550 | 27500 | 175 |
| 403 | 20231124 | 135100 | 34022236550 | 27550 | 27500 | 27550 | 27500 | 1601 |
| 404 | 20231124 | 135000 | 33978199500 | 27550 | 27500 | 27550 | 27500 | 641 |
| 405 | 20231124 | 134900 | 33960559000 | 27500 | 27600 | 27600 | 27500 | 1452 |
| 406 | 20231124 | 134800 | 33920559550 | 27600 | 27600 | 27600 | 27550 | 1323 |
| 407 | 20231124 | 134700 | 33884089850 | 27550 | 27600 | 27600 | 27550 | 2071 |
| 408 | 20231124 | 134600 | 33827016050 | 27600 | 27600 | 27600 | 27550 | 1754 |
| 409 | 20231124 | 134500 | 33778621800 | 27600 | 27600 | 27650 | 27550 | 717 |
| 410 | 20231124 | 134400 | 33758837100 | 27600 | 27550 | 27600 | 27550 | 1877 |
| 411 | 20231124 | 134300 | 33707037150 | 27550 | 27600 | 27600 | 27550 | 557 |
| 412 | 20231124 | 134200 | 33691689950 | 27600 | 27550 | 27600 | 27500 | 342 |
| 413 | 20231124 | 134100 | 33682256300 | 27550 | 27550 | 27600 | 27500 | 787 |
| 414 | 20231124 | 134000 | 33660571050 | 27550 | 27500 | 27550 | 27500 | 940 |
| 415 | 20231124 | 133900 | 33634674450 | 27500 | 27500 | 27550 | 27500 | 273 |
| 416 | 20231124 | 133800 | 33627162600 | 27550 | 27500 | 27550 | 27500 | 1179 |
| 417 | 20231124 | 133700 | 33594727100 | 27500 | 27550 | 27550 | 27500 | 209 |
| 418 | 20231124 | 133600 | 33588976400 | 27500 | 27500 | 27500 | 27450 | 2001 |
| 419 | 20231124 | 133500 | 33533955550 | 27500 | 27450 | 27500 | 27450 | 888 |
| 420 | 20231124 | 133400 | 33509567800 | 27450 | 27500 | 27550 | 27450 | 1431 |
| 421 | 20231124 | 133300 | 33470257600 | 27450 | 27500 | 27550 | 27450 | 3148 |
| 422 | 20231124 | 133200 | 33383733850 | 27500 | 27500 | 27600 | 27500 | 655 |
| 423 | 20231124 | 133100 | 33365693100 | 27500 | 27500 | 27550 | 27500 | 1010 |
| 424 | 20231124 | 133000 | 33337907100 | 27500 | 27500 | 27550 | 27450 | 2129 |
| 425 | 20231124 | 132900 | 33279404900 | 27500 | 27500 | 27550 | 27500 | 71 |
| 426 | 20231124 | 132800 | 33277451000 | 27500 | 27500 | 27550 | 27500 | 1305 |
| 427 | 20231124 | 132700 | 33241550600 | 27500 | 27550 | 27550 | 27500 | 927 |
| 428 | 20231124 | 132600 | 33216043700 | 27500 | 27550 | 27550 | 27500 | 1027 |
| 429 | 20231124 | 132500 | 33187793950 | 27550 | 27550 | 27550 | 27500 | 770 |
| 430 | 20231124 | 132400 | 33166606950 | 27500 | 27500 | 27550 | 27450 | 866 |
| 431 | 20231124 | 132300 | 33142783500 | 27500 | 27500 | 27550 | 27500 | 1221 |
| 432 | 20231124 | 132200 | 33109199000 | 27500 | 27550 | 27550 | 27500 | 616 |
| 433 | 20231124 | 132100 | 33092233950 | 27550 | 27550 | 27550 | 27500 | 348 |
| 434 | 20231124 | 132000 | 33082657150 | 27550 | 27600 | 27600 | 27450 | 4424 |
| 435 | 20231124 | 131900 | 32961076400 | 27550 | 27600 | 27650 | 27500 | 6629 |
| 436 | 20231124 | 131800 | 32778409950 | 27600 | 27700 | 27700 | 27600 | 1513 |
| 437 | 20231124 | 131700 | 32736565400 | 27700 | 27700 | 27700 | 27700 | 257 |
| 438 | 20231124 | 131600 | 32729446500 | 27700 | 27700 | 27700 | 27650 | 344 |
| 439 | 20231124 | 131500 | 32719920450 | 27650 | 27700 | 27700 | 27650 | 2150 |
| 440 | 20231124 | 131400 | 32660453850 | 27700 | 27700 | 27700 | 27650 | 679 |
| 441 | 20231124 | 131300 | 32641663000 | 27650 | 27700 | 27750 | 27650 | 1547 |
| 442 | 20231124 | 131200 | 32598817250 | 27750 | 27750 | 27850 | 27650 | 12325 |
| 443 | 20231124 | 131100 | 32256523650 | 27750 | 27750 | 27750 | 27700 | 5277 |
| 444 | 20231124 | 131000 | 32110105300 | 27700 | 27650 | 27750 | 27650 | 2424 |
| 445 | 20231124 | 130900 | 32042964250 | 27650 | 27650 | 27700 | 27650 | 571 |
| 446 | 20231124 | 130800 | 32027162900 | 27650 | 27750 | 27750 | 27650 | 4556 |
| 447 | 20231124 | 130700 | 31900976650 | 27700 | 27700 | 27750 | 27700 | 245 |
| 448 | 20231124 | 130600 | 31894186250 | 27700 | 27750 | 27750 | 27700 | 312 |
| 449 | 20231124 | 130500 | 31885530500 | 27750 | 27700 | 27750 | 27700 | 286 |
| 450 | 20231124 | 130400 | 31877607900 | 27750 | 27750 | 27750 | 27700 | 853 |
| 451 | 20231124 | 130300 | 31853973600 | 27700 | 27700 | 27700 | 27700 | 698 |
| 452 | 20231124 | 130200 | 31834639000 | 27700 | 27700 | 27700 | 27650 | 1233 |
| 453 | 20231124 | 130100 | 31800485400 | 27700 | 27650 | 27700 | 27600 | 784 |
| 454 | 20231124 | 130000 | 31778788200 | 27600 | 27650 | 27700 | 27600 | 3602 |
| 455 | 20231124 | 125900 | 31679191300 | 27700 | 27700 | 27750 | 27600 | 10486 |
| 456 | 20231124 | 125800 | 31388677600 | 27750 | 27600 | 27750 | 27550 | 13608 |
| 457 | 20231124 | 125700 | 31012250600 | 27600 | 27550 | 27600 | 27550 | 1606 |
| 458 | 20231124 | 125600 | 30968003500 | 27550 | 27550 | 27600 | 27550 | 146 |
| 459 | 20231124 | 125500 | 30963980800 | 27550 | 27600 | 27600 | 27550 | 286 |
| 460 | 20231124 | 125400 | 30956097200 | 27550 | 27550 | 27600 | 27550 | 513 |
| 461 | 20231124 | 125300 | 30941939000 | 27550 | 27550 | 27600 | 27550 | 561 |
| 462 | 20231124 | 125200 | 30926480900 | 27600 | 27550 | 27600 | 27550 | 230 |
| 463 | 20231124 | 125100 | 30920136400 | 27550 | 27550 | 27600 | 27550 | 391 |
| 464 | 20231124 | 125000 | 30909363850 | 27550 | 27550 | 27550 | 27550 | 103 |
| 465 | 20231124 | 124900 | 30906526200 | 27550 | 27550 | 27550 | 27550 | 79 |
| 466 | 20231124 | 124800 | 30904349750 | 27550 | 27550 | 27550 | 27500 | 487 |
| 467 | 20231124 | 124700 | 30890933600 | 27550 | 27500 | 27600 | 27500 | 1251 |
| 468 | 20231124 | 124600 | 30856477100 | 27500 | 27500 | 27550 | 27500 | 166 |
| 469 | 20231124 | 124500 | 30851910600 | 27550 | 27500 | 27550 | 27450 | 2921 |
| 470 | 20231124 | 124400 | 30771585850 | 27500 | 27550 | 27550 | 27500 | 1683 |
| 471 | 20231124 | 124300 | 30725288800 | 27550 | 27550 | 27550 | 27550 | 227 |
| 472 | 20231124 | 124200 | 30719034950 | 27550 | 27550 | 27550 | 27500 | 1320 |
| 473 | 20231124 | 124100 | 30682734350 | 27550 | 27550 | 27550 | 27500 | 383 |
| 474 | 20231124 | 124000 | 30672186500 | 27550 | 27550 | 27600 | 27550 | 239 |
| 475 | 20231124 | 123900 | 30665597050 | 27550 | 27550 | 27550 | 27500 | 768 |
| 476 | 20231124 | 123800 | 30644440150 | 27600 | 27550 | 27600 | 27550 | 427 |
| 477 | 20231124 | 123700 | 30632676050 | 27550 | 27550 | 27600 | 27550 | 2238 |
| 478 | 20231124 | 123600 | 30571015950 | 27550 | 27550 | 27600 | 27550 | 1282 |
| 479 | 20231124 | 123500 | 30535696250 | 27550 | 27600 | 27600 | 27550 | 1030 |
| 480 | 20231124 | 123400 | 30507274550 | 27600 | 27650 | 27650 | 27600 | 835 |
| 481 | 20231124 | 123300 | 30484225050 | 27600 | 27600 | 27650 | 27600 | 119 |
| 482 | 20231124 | 123200 | 30480940500 | 27650 | 27650 | 27700 | 27650 | 1436 |
| 483 | 20231124 | 123100 | 30441235000 | 27650 | 27600 | 27650 | 27600 | 189 |
| 484 | 20231124 | 123000 | 30436012500 | 27600 | 27600 | 27650 | 27600 | 2301 |
| 485 | 20231124 | 122900 | 30372467800 | 27600 | 27550 | 27600 | 27500 | 6930 |
| 486 | 20231124 | 122800 | 30181388050 | 27500 | 27500 | 27500 | 27500 | 494 |
| 487 | 20231124 | 122700 | 30167803050 | 27500 | 27550 | 27550 | 27500 | 1625 |
| 488 | 20231124 | 122600 | 30123115500 | 27500 | 27550 | 27550 | 27500 | 242 |
| 489 | 20231124 | 122500 | 30116451800 | 27500 | 27550 | 27550 | 27500 | 538 |
| 490 | 20231124 | 122400 | 30101652800 | 27550 | 27500 | 27600 | 27500 | 242 |
| 491 | 20231124 | 122300 | 30094986000 | 27600 | 27550 | 27600 | 27550 | 298 |
| 492 | 20231124 | 122200 | 30086770300 | 27550 | 27550 | 27600 | 27500 | 1425 |
| 493 | 20231124 | 122100 | 30047513750 | 27550 | 27500 | 27550 | 27500 | 220 |
| 494 | 20231124 | 122000 | 30041463100 | 27500 | 27550 | 27550 | 27500 | 1571 |
| 495 | 20231124 | 121900 | 29998258800 | 27500 | 27500 | 27500 | 27450 | 309 |
| 496 | 20231124 | 121800 | 29989761350 | 27500 | 27450 | 27500 | 27450 | 741 |
| 497 | 20231124 | 121700 | 29969410900 | 27450 | 27450 | 27450 | 27450 | 221 |
| 498 | 20231124 | 121600 | 29963344450 | 27450 | 27400 | 27550 | 27400 | 7497 |
| 499 | 20231124 | 121500 | 29757745300 | 27400 | 27500 | 27500 | 27400 | 2282 |
| 500 | 20231124 | 121400 | 29695108850 | 27500 | 27550 | 27550 | 27500 | 2544 |
| 501 | 20231124 | 121300 | 29625107900 | 27550 | 27550 | 27600 | 27550 | 305 |
| 502 | 20231124 | 121200 | 29616703100 | 27550 | 27600 | 27600 | 27550 | 23 |
| 503 | 20231124 | 121100 | 29616069400 | 27550 | 27550 | 27600 | 27550 | 637 |
| 504 | 20231124 | 121000 | 29598514950 | 27550 | 27550 | 27600 | 27550 | 429 |
| 505 | 20231124 | 120900 | 29586693500 | 27550 | 27600 | 27600 | 27550 | 69 |
| 506 | 20231124 | 120800 | 29584789200 | 27600 | 27600 | 27650 | 27550 | 899 |
| 507 | 20231124 | 120700 | 29559977250 | 27600 | 27650 | 27650 | 27600 | 295 |
| 508 | 20231124 | 120600 | 29551831000 | 27600 | 27600 | 27650 | 27600 | 349 |
| 509 | 20231124 | 120500 | 29542198450 | 27600 | 27550 | 27600 | 27550 | 1340 |
| 510 | 20231124 | 120400 | 29505250500 | 27600 | 27600 | 27600 | 27550 | 348 |
| 511 | 20231124 | 120300 | 29495653100 | 27550 | 27550 | 27600 | 27500 | 1991 |
| 512 | 20231124 | 120200 | 29440721000 | 27550 | 27600 | 27600 | 27550 | 1116 |
| 513 | 20231124 | 120100 | 29409974800 | 27550 | 27600 | 27600 | 27550 | 294 |
| 514 | 20231124 | 120000 | 29401874650 | 27600 | 27600 | 27650 | 27550 | 1427 |
| 515 | 20231124 | 115900 | 29362518700 | 27550 | 27600 | 27600 | 27500 | 11483 |
| 516 | 20231124 | 115800 | 29046319250 | 27650 | 27650 | 27650 | 27600 | 323 |
| 517 | 20231124 | 115700 | 29037393900 | 27650 | 27700 | 27700 | 27600 | 1335 |
| 518 | 20231124 | 115600 | 29000481300 | 27700 | 27650 | 27700 | 27650 | 147 |
| 519 | 20231124 | 115500 | 28996412900 | 27650 | 27700 | 27700 | 27650 | 419 |
| 520 | 20231124 | 115400 | 28984827500 | 27700 | 27750 | 27750 | 27650 | 1075 |
| 521 | 20231124 | 115300 | 28955054450 | 27750 | 27750 | 27750 | 27700 | 527 |
| 522 | 20231124 | 115200 | 28940452150 | 27750 | 27750 | 27750 | 27700 | 579 |
| 523 | 20231124 | 115100 | 28924386000 | 27700 | 27700 | 27750 | 27700 | 492 |
| 524 | 20231124 | 115000 | 28910742700 | 27700 | 27700 | 27700 | 27650 | 1809 |
| 525 | 20231124 | 114900 | 28860634150 | 27750 | 27700 | 27750 | 27700 | 3155 |
| 526 | 20231124 | 114800 | 28773215950 | 27650 | 27700 | 27700 | 27650 | 1047 |
| 527 | 20231124 | 114700 | 28744215100 | 27650 | 27600 | 27650 | 27600 | 1606 |
| 528 | 20231124 | 114600 | 28699812000 | 27650 | 27600 | 27650 | 27600 | 851 |
| 529 | 20231124 | 114500 | 28676323100 | 27600 | 27550 | 27650 | 27550 | 421 |
| 530 | 20231124 | 114400 | 28664704450 | 27600 | 27600 | 27600 | 27550 | 1609 |
| 531 | 20231124 | 114300 | 28620358850 | 27600 | 27650 | 27650 | 27600 | 804 |
| 532 | 20231124 | 114200 | 28598168400 | 27600 | 27650 | 27650 | 27600 | 421 |
| 533 | 20231124 | 114100 | 28586534800 | 27650 | 27600 | 27700 | 27600 | 2813 |
| 534 | 20231124 | 114000 | 28508720000 | 27600 | 27600 | 27650 | 27600 | 1294 |
| 535 | 20231124 | 113900 | 28473005550 | 27600 | 27600 | 27650 | 27600 | 547 |
| 536 | 20231124 | 113800 | 28457903300 | 27650 | 27650 | 27700 | 27650 | 1248 |
| 537 | 20231124 | 113700 | 28423395800 | 27650 | 27650 | 27700 | 27650 | 566 |
| 538 | 20231124 | 113600 | 28407745350 | 27650 | 27750 | 27750 | 27650 | 364 |
| 539 | 20231124 | 113500 | 28397677450 | 27700 | 27700 | 27750 | 27700 | 538 |
| 540 | 20231124 | 113400 | 28382773250 | 27700 | 27700 | 27750 | 27700 | 168 |
| 541 | 20231124 | 113300 | 28378113800 | 27700 | 27700 | 27750 | 27700 | 640 |
| 542 | 20231124 | 113200 | 28360382100 | 27700 | 27800 | 27800 | 27700 | 1566 |
| 543 | 20231124 | 113100 | 28316930250 | 27800 | 27800 | 27800 | 27750 | 656 |
| 544 | 20231124 | 113000 | 28298696100 | 27800 | 27800 | 27850 | 27700 | 3612 |
| 545 | 20231124 | 112900 | 28198364900 | 27800 | 27650 | 27800 | 27650 | 12089 |
| 546 | 20231124 | 112800 | 27862887400 | 27650 | 27700 | 27700 | 27650 | 1689 |
| 547 | 20231124 | 112700 | 27816183100 | 27700 | 27550 | 27700 | 27550 | 3075 |
| 548 | 20231124 | 112600 | 27731280750 | 27600 | 27550 | 27600 | 27500 | 1221 |
| 549 | 20231124 | 112500 | 27697648000 | 27550 | 27550 | 27600 | 27500 | 959 |
| 550 | 20231124 | 112400 | 27671248450 | 27550 | 27450 | 27550 | 27450 | 3611 |
| 551 | 20231124 | 112300 | 27571796400 | 27450 | 27450 | 27500 | 27450 | 849 |
| 552 | 20231124 | 112200 | 27548465800 | 27450 | 27500 | 27550 | 27450 | 3201 |
| 553 | 20231124 | 112100 | 27460417200 | 27500 | 27650 | 27700 | 27500 | 9738 |
| 554 | 20231124 | 112000 | 27191794950 | 27700 | 27750 | 27750 | 27600 | 3681 |
| 555 | 20231124 | 111900 | 27089943450 | 27750 | 27600 | 27750 | 27550 | 14165 |
| 556 | 20231124 | 111800 | 26698207300 | 27600 | 27550 | 27650 | 27550 | 5328 |
| 557 | 20231124 | 111700 | 26551151250 | 27550 | 27550 | 27600 | 27550 | 1207 |
| 558 | 20231124 | 111600 | 26517897200 | 27500 | 27550 | 27600 | 27500 | 1217 |
| 559 | 20231124 | 111500 | 26484391250 | 27550 | 27550 | 27600 | 27500 | 2327 |
| 560 | 20231124 | 111400 | 26420312000 | 27500 | 27550 | 27550 | 27500 | 2656 |
| 561 | 20231124 | 111300 | 26347255400 | 27550 | 27550 | 27600 | 27550 | 611 |
| 562 | 20231124 | 111200 | 26330417250 | 27600 | 27600 | 27600 | 27550 | 416 |
| 563 | 20231124 | 111100 | 26318939100 | 27650 | 27600 | 27650 | 27550 | 1388 |
| 564 | 20231124 | 111000 | 26280619600 | 27650 | 27500 | 27650 | 27500 | 2681 |
| 565 | 20231124 | 110900 | 26206673400 | 27500 | 27450 | 27500 | 27450 | 493 |
| 566 | 20231124 | 110800 | 26193136250 | 27450 | 27500 | 27500 | 27450 | 1012 |
| 567 | 20231124 | 110700 | 26165322950 | 27500 | 27550 | 27550 | 27500 | 1102 |
| 568 | 20231124 | 110600 | 26135007900 | 27550 | 27550 | 27600 | 27550 | 1261 |
| 569 | 20231124 | 110500 | 26100245600 | 27550 | 27500 | 27650 | 27500 | 7866 |
| 570 | 20231124 | 110400 | 25883255600 | 27450 | 27450 | 27500 | 27350 | 12472 |
| 571 | 20231124 | 110300 | 25541261350 | 27500 | 27550 | 27550 | 27450 | 2923 |
| 572 | 20231124 | 110200 | 25460920000 | 27500 | 27600 | 27600 | 27500 | 7647 |
| 573 | 20231124 | 110100 | 25250573850 | 27600 | 27600 | 27650 | 27500 | 7923 |
| 574 | 20231124 | 110000 | 25032401150 | 27500 | 27650 | 27700 | 27500 | 13566 |
| 575 | 20231124 | 105900 | 24658577400 | 27600 | 27800 | 27800 | 27600 | 11433 |
| 576 | 20231124 | 105800 | 24342007200 | 27850 | 27800 | 27950 | 27700 | 12357 |
| 577 | 20231124 | 105700 | 23998263150 | 27750 | 27800 | 27850 | 27750 | 3465 |
| 578 | 20231124 | 105600 | 23901953200 | 27850 | 27750 | 27950 | 27750 | 10131 |
| 579 | 20231124 | 105500 | 23619637150 | 27750 | 27750 | 27800 | 27700 | 3329 |
| 580 | 20231124 | 105400 | 23527255350 | 27750 | 27800 | 27800 | 27750 | 2786 |
| 581 | 20231124 | 105300 | 23449905800 | 27800 | 27850 | 27900 | 27750 | 8152 |
| 582 | 20231124 | 105200 | 23223162550 | 27900 | 27900 | 27900 | 27800 | 4780 |
| 583 | 20231124 | 105100 | 23090018300 | 27850 | 27950 | 28000 | 27850 | 10890 |
| 584 | 20231124 | 105000 | 22785994950 | 27950 | 28000 | 28000 | 27900 | 16197 |
| 585 | 20231124 | 104900 | 22333199150 | 28000 | 27900 | 28000 | 27850 | 25461 |
| 586 | 20231124 | 104800 | 21621991650 | 27900 | 27650 | 27900 | 27650 | 16156 |
| 587 | 20231124 | 104700 | 21173203450 | 27650 | 27750 | 27750 | 27650 | 1728 |
| 588 | 20231124 | 104600 | 21125354150 | 27750 | 27650 | 27750 | 27650 | 8604 |
| 589 | 20231124 | 104500 | 20887278600 | 27700 | 27700 | 27700 | 27650 | 2073 |
| 590 | 20231124 | 104400 | 20829926100 | 27700 | 27650 | 27700 | 27600 | 1926 |
| 591 | 20231124 | 104300 | 20776652250 | 27650 | 27800 | 27800 | 27650 | 3517 |
| 592 | 20231124 | 104200 | 20679153000 | 27800 | 27800 | 27850 | 27750 | 5534 |
| 593 | 20231124 | 104100 | 20525299550 | 27800 | 27850 | 27850 | 27750 | 7755 |
| 594 | 20231124 | 104000 | 20309683000 | 27800 | 27700 | 27850 | 27650 | 8537 |
| 595 | 20231124 | 103900 | 20072594800 | 27750 | 27800 | 27800 | 27750 | 4599 |
| 596 | 20231124 | 103800 | 19944925150 | 27750 | 27700 | 27800 | 27650 | 11680 |
| 597 | 20231124 | 103700 | 19620888750 | 27650 | 27750 | 27750 | 27650 | 2729 |
| 598 | 20231124 | 103600 | 19545375800 | 27650 | 27650 | 27750 | 27600 | 2621 |
| 599 | 20231124 | 103500 | 19472762600 | 27650 | 27700 | 27700 | 27600 | 4463 |
| 600 | 20231124 | 103400 | 19349291550 | 27700 | 27700 | 27750 | 27650 | 3792 |
| 601 | 20231124 | 103300 | 19244253150 | 27700 | 27650 | 27700 | 27650 | 9250 |
| 602 | 20231124 | 103200 | 18988143500 | 27600 | 27650 | 27650 | 27600 | 2697 |
| 603 | 20231124 | 103100 | 18913636500 | 27650 | 27500 | 27700 | 27400 | 17186 |
| 604 | 20231124 | 103000 | 18439594550 | 27500 | 27450 | 27500 | 27450 | 2333 |
| 605 | 20231124 | 102900 | 18375533650 | 27500 | 27550 | 27550 | 27450 | 3459 |
| 606 | 20231124 | 102800 | 18280410050 | 27550 | 27400 | 27550 | 27350 | 4626 |
| 607 | 20231124 | 102700 | 18153365200 | 27400 | 27400 | 27400 | 27350 | 2447 |
| 608 | 20231124 | 102600 | 18086317900 | 27350 | 27450 | 27450 | 27300 | 2469 |
| 609 | 20231124 | 102500 | 18018792150 | 27450 | 27400 | 27550 | 27400 | 6177 |
| 610 | 20231124 | 102400 | 17849120050 | 27400 | 27250 | 27400 | 27200 | 3980 |
| 611 | 20231124 | 102300 | 17740496200 | 27250 | 27300 | 27350 | 27250 | 933 |
| 612 | 20231124 | 102200 | 17715033500 | 27300 | 27200 | 27300 | 27200 | 1516 |
| 613 | 20231124 | 102100 | 17673698100 | 27250 | 27300 | 27350 | 27100 | 8130 |
| 614 | 20231124 | 102000 | 17452414550 | 27300 | 27500 | 27500 | 27250 | 9475 |
| 615 | 20231124 | 101900 | 17192661750 | 27450 | 27200 | 27450 | 27200 | 12398 |
| 616 | 20231124 | 101800 | 16853657750 | 27200 | 27300 | 27300 | 27200 | 3509 |
| 617 | 20231124 | 101700 | 16758070550 | 27300 | 27350 | 27400 | 27300 | 1612 |
| 618 | 20231124 | 101600 | 16714030950 | 27350 | 27350 | 27400 | 27300 | 3538 |
| 619 | 20231124 | 101500 | 16617249150 | 27350 | 27300 | 27400 | 27200 | 11088 |
| 620 | 20231124 | 101400 | 16314775200 | 27300 | 27400 | 27500 | 27300 | 8145 |
| 621 | 20231124 | 101300 | 16091712300 | 27400 | 27450 | 27500 | 27350 | 9884 |
| 622 | 20231124 | 101200 | 15820779150 | 27450 | 27450 | 27550 | 27450 | 8456 |
| 623 | 20231124 | 101100 | 15588214350 | 27500 | 27500 | 27650 | 27450 | 11591 |
| 624 | 20231124 | 101000 | 15269261650 | 27500 | 27650 | 27650 | 27450 | 16234 |
| 625 | 20231124 | 100900 | 14822378850 | 27650 | 27800 | 27850 | 27600 | 13806 |
| 626 | 20231124 | 100800 | 14440197150 | 27850 | 27850 | 27950 | 27700 | 41329 |
| 627 | 20231124 | 100700 | 13289630100 | 27850 | 27550 | 27850 | 27500 | 45310 |
| 628 | 20231124 | 100600 | 12034882750 | 27600 | 27350 | 27600 | 27300 | 46724 |
| 629 | 20231124 | 100500 | 10751879450 | 27350 | 27200 | 27400 | 27200 | 22086 |
| 630 | 20231124 | 100400 | 10149183000 | 27200 | 27100 | 27200 | 27100 | 2370 |
| 631 | 20231124 | 100300 | 10084788450 | 27100 | 27150 | 27200 | 27100 | 1768 |
| 632 | 20231124 | 100200 | 10036807850 | 27100 | 27100 | 27200 | 27050 | 5519 |
| 633 | 20231124 | 100100 | 9887042900 | 27050 | 27050 | 27100 | 27000 | 7425 |
| 634 | 20231124 | 100000 | 9686187050 | 27100 | 27250 | 27250 | 27050 | 7544 |
| 635 | 20231124 | 095900 | 9481420500 | 27250 | 27050 | 27350 | 27050 | 29962 |
| 636 | 20231124 | 095800 | 8666184200 | 27100 | 27100 | 27150 | 27050 | 11396 |
| 637 | 20231124 | 095700 | 8357381750 | 27100 | 26850 | 27100 | 26850 | 53309 |
| 638 | 20231124 | 095600 | 6917854100 | 26850 | 26850 | 26900 | 26800 | 3418 |
| 639 | 20231124 | 095500 | 6825965300 | 26850 | 26900 | 26900 | 26800 | 4050 |
| 640 | 20231124 | 095400 | 6717184050 | 26900 | 26900 | 26950 | 26900 | 4897 |
| 641 | 20231124 | 095300 | 6585380400 | 26900 | 26900 | 26950 | 26900 | 10069 |
| 642 | 20231124 | 095200 | 6314370550 | 26900 | 26850 | 26900 | 26850 | 13826 |
| 643 | 20231124 | 095100 | 5942869650 | 26850 | 26700 | 26850 | 26650 | 15092 |
| 644 | 20231124 | 095000 | 5539038650 | 26750 | 26600 | 26750 | 26550 | 8537 |
| 645 | 20231124 | 094900 | 5311119000 | 26550 | 26550 | 26600 | 26550 | 1594 |
| 646 | 20231124 | 094800 | 5268744250 | 26550 | 26500 | 26550 | 26500 | 659 |
| 647 | 20231124 | 094700 | 5251249200 | 26500 | 26500 | 26550 | 26450 | 683 |
| 648 | 20231124 | 094600 | 5233141250 | 26500 | 26550 | 26550 | 26450 | 2538 |
| 649 | 20231124 | 094500 | 5165953450 | 26550 | 26450 | 26550 | 26450 | 1260 |
| 650 | 20231124 | 094400 | 5132566600 | 26450 | 26450 | 26500 | 26400 | 1651 |
| 651 | 20231124 | 094300 | 5088905200 | 26400 | 26500 | 26500 | 26400 | 2995 |
| 652 | 20231124 | 094200 | 5009637550 | 26500 | 26500 | 26550 | 26500 | 1720 |
| 653 | 20231124 | 094100 | 4964043700 | 26550 | 26550 | 26600 | 26450 | 4899 |
| 654 | 20231124 | 094000 | 4834137550 | 26600 | 26650 | 26700 | 26600 | 4524 |
| 655 | 20231124 | 093900 | 4713666550 | 26600 | 26700 | 26750 | 26600 | 3047 |
| 656 | 20231124 | 093800 | 4632511200 | 26700 | 26750 | 26750 | 26700 | 1767 |
| 657 | 20231124 | 093700 | 4585309950 | 26700 | 26700 | 26800 | 26700 | 3443 |
| 658 | 20231124 | 093600 | 4493252450 | 26750 | 26750 | 26800 | 26650 | 6613 |
| 659 | 20231124 | 093500 | 4316538200 | 26750 | 26850 | 26900 | 26700 | 7521 |
| 660 | 20231124 | 093400 | 4114871050 | 26900 | 26850 | 26950 | 26850 | 8031 |
| 661 | 20231124 | 093300 | 3898832650 | 26850 | 26900 | 26950 | 26850 | 9768 |
| 662 | 20231124 | 093200 | 3636081800 | 26900 | 26900 | 26950 | 26800 | 9217 |
| 663 | 20231124 | 093100 | 3388172450 | 26900 | 26650 | 26900 | 26650 | 36073 |
| 664 | 20231124 | 093000 | 2421769050 | 26650 | 26650 | 26650 | 26550 | 3940 |
| 665 | 20231124 | 092900 | 2316905700 | 26650 | 26500 | 26650 | 26500 | 4186 |
| 666 | 20231124 | 092800 | 2205652250 | 26500 | 26450 | 26500 | 26400 | 2836 |
| 667 | 20231124 | 092700 | 2130580350 | 26450 | 26400 | 26500 | 26400 | 649 |
| 668 | 20231124 | 092600 | 2113401900 | 26500 | 26500 | 26500 | 26400 | 2686 |
| 669 | 20231124 | 092500 | 2042306650 | 26500 | 26500 | 26550 | 26350 | 5579 |
| 670 | 20231124 | 092400 | 1894716300 | 26500 | 26500 | 26550 | 26450 | 6021 |
| 671 | 20231124 | 092300 | 1735165850 | 26500 | 26450 | 26500 | 26350 | 5922 |
| 672 | 20231124 | 092200 | 1578644050 | 26450 | 26350 | 26450 | 26350 | 5848 |
| 673 | 20231124 | 092100 | 1424288000 | 26300 | 26300 | 26350 | 26300 | 2278 |
| 674 | 20231124 | 092000 | 1364350800 | 26300 | 26300 | 26400 | 26300 | 4810 |
| 675 | 20231124 | 091900 | 1237684350 | 26300 | 26350 | 26350 | 26250 | 4324 |
| 676 | 20231124 | 091800 | 1123917400 | 26350 | 26300 | 26400 | 26300 | 8475 |
| 677 | 20231124 | 091700 | 900364150 | 26250 | 26250 | 26300 | 26200 | 1658 |
| 678 | 20231124 | 091600 | 856865250 | 26250 | 26200 | 26300 | 26200 | 1280 |
| 679 | 20231124 | 091500 | 823250050 | 26200 | 26200 | 26250 | 26150 | 696 |
| 680 | 20231124 | 091400 | 805021700 | 26250 | 26200 | 26400 | 26150 | 2622 |
| 681 | 20231124 | 091300 | 736116900 | 26150 | 26000 | 26150 | 26000 | 1314 |
| 682 | 20231124 | 091200 | 701835550 | 25950 | 25950 | 25950 | 25900 | 333 |
| 683 | 20231124 | 091100 | 693195500 | 25950 | 25700 | 25950 | 25700 | 2630 |
| 684 | 20231124 | 091000 | 625319200 | 25700 | 25800 | 25800 | 25700 | 1343 |
| 685 | 20231124 | 090900 | 590733450 | 25800 | 25850 | 25850 | 25750 | 1504 |
| 686 | 20231124 | 090800 | 551932900 | 25900 | 25850 | 25950 | 25800 | 268 |
| 687 | 20231124 | 090700 | 544990000 | 25850 | 25900 | 26000 | 25850 | 1268 |
| 688 | 20231124 | 090600 | 512192300 | 25900 | 26050 | 26050 | 25800 | 3053 |
| 689 | 20231124 | 090500 | 433100900 | 26050 | 26050 | 26100 | 26050 | 1189 |
| 690 | 20231124 | 090400 | 402096850 | 26050 | 25900 | 26100 | 25900 | 1098 |
| 691 | 20231124 | 090300 | 373514500 | 25950 | 26000 | 26050 | 25900 | 3011 |
| 692 | 20231124 | 090200 | 295321550 | 26050 | 25900 | 26050 | 25800 | 2538 |
| 693 | 20231124 | 090100 | 229502150 | 25950 | 25850 | 26050 | 25850 | 5673 |
| 694 | 20231124 | 090000 | 82058250 | 25800 | 25700 | 25800 | 25700 | 3191 |