40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 210900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 3 | 20231124 | 210800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20231124 | 210700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20231124 | 210600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20231124 | 210500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20231124 | 210400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20231124 | 210300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20231124 | 210200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20231124 | 210100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20231124 | 210000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20231124 | 205900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20231124 | 205800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20231124 | 205700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20231124 | 205600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20231124 | 205500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20231124 | 205400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20231124 | 205300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20231124 | 205200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20231124 | 205100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20231124 | 205000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20231124 | 204900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20231124 | 204800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20231124 | 204700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20231124 | 204600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20231124 | 204500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20231124 | 204400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20231124 | 204300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20231124 | 204200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20231124 | 204100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20231124 | 204000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20231124 | 203900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 33 | 20231124 | 203800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20231124 | 203700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20231124 | 203600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20231124 | 203500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20231124 | 203400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20231124 | 203300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20231124 | 203200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20231124 | 203100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20231124 | 203000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20231124 | 202900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20231124 | 202800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20231124 | 202700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20231124 | 202600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20231124 | 202500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20231124 | 202400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20231124 | 202300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20231124 | 202200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20231124 | 202100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20231124 | 202000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20231124 | 201900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20231124 | 201800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20231124 | 201700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20231124 | 201600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20231124 | 201500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20231124 | 201400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20231124 | 201300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20231124 | 201200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20231124 | 201100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20231124 | 201000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20231124 | 200900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 63 | 20231124 | 200800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20231124 | 200700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20231124 | 200600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20231124 | 200500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20231124 | 200400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20231124 | 200300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20231124 | 200200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20231124 | 200100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20231124 | 200000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20231124 | 195900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20231124 | 195800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20231124 | 195700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20231124 | 195600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20231124 | 195500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20231124 | 195400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20231124 | 195300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20231124 | 195200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20231124 | 195100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20231124 | 195000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20231124 | 194900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20231124 | 194800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20231124 | 194700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20231124 | 194600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20231124 | 194500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20231124 | 194400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20231124 | 194300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20231124 | 194200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20231124 | 194100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20231124 | 194000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20231124 | 193900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 93 | 20231124 | 193800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20231124 | 193700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20231124 | 193600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20231124 | 193500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20231124 | 193400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20231124 | 193300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20231124 | 193200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20231124 | 193100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20231124 | 193000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20231124 | 192900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20231124 | 192800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20231124 | 192700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20231124 | 192600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20231124 | 192500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20231124 | 192400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20231124 | 192300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20231124 | 192200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20231124 | 192100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20231124 | 192000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20231124 | 191900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20231124 | 191800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20231124 | 191700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20231124 | 191600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20231124 | 191500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20231124 | 191400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20231124 | 191300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20231124 | 191200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20231124 | 191100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20231124 | 191000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20231124 | 190900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 123 | 20231124 | 190800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20231124 | 190700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20231124 | 190600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20231124 | 190500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20231124 | 190400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20231124 | 190300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20231124 | 190200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20231124 | 190100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20231124 | 190000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20231124 | 185900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20231124 | 185800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20231124 | 185700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20231124 | 185600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20231124 | 185500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20231124 | 185400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20231124 | 185300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20231124 | 185200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20231124 | 185100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20231124 | 185000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20231124 | 184900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20231124 | 184800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20231124 | 184700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20231124 | 184600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20231124 | 184500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20231124 | 184400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20231124 | 184300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20231124 | 184200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20231124 | 184100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20231124 | 184000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20231124 | 183900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 153 | 20231124 | 183800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20231124 | 183700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20231124 | 183600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20231124 | 183500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20231124 | 183400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20231124 | 183300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20231124 | 183200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20231124 | 183100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20231124 | 183000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20231124 | 182900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20231124 | 182800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20231124 | 182700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20231124 | 182600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20231124 | 182500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20231124 | 182400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20231124 | 182300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20231124 | 182200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20231124 | 182100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20231124 | 182000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20231124 | 181900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20231124 | 181800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20231124 | 181700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20231124 | 181600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20231124 | 181500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20231124 | 181400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20231124 | 181300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20231124 | 181200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20231124 | 181100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20231124 | 181000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20231124 | 180900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 183 | 20231124 | 180800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20231124 | 180700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231124 | 180600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231124 | 180500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231124 | 180400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231124 | 180300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231124 | 180200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231124 | 180100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231124 | 180000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231124 | 175900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20231124 | 175800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20231124 | 175700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20231124 | 175600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20231124 | 175500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20231124 | 175400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20231124 | 175300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20231124 | 175200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20231124 | 175100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20231124 | 175000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20231124 | 174900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20231124 | 174800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20231124 | 174700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20231124 | 174600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20231124 | 174500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20231124 | 174400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20231124 | 174300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20231124 | 174200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20231124 | 174100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20231124 | 174000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20231124 | 173900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 213 | 20231124 | 173800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20231124 | 173700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20231124 | 173600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20231124 | 173500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20231124 | 173400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20231124 | 173300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20231124 | 173200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20231124 | 173100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20231124 | 173000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20231124 | 172900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20231124 | 172800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20231124 | 172700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20231124 | 172600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20231124 | 172500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20231124 | 172400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20231124 | 172300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20231124 | 172200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20231124 | 172100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20231124 | 172000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20231124 | 171900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20231124 | 171800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20231124 | 171700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20231124 | 171600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20231124 | 171500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20231124 | 171400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20231124 | 171300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20231124 | 171200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20231124 | 171100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20231124 | 171000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20231124 | 170900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 243 | 20231124 | 170800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20231124 | 170700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20231124 | 170600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20231124 | 170500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20231124 | 170400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20231124 | 170300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20231124 | 170200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20231124 | 170100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20231124 | 170000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20231124 | 165900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20231124 | 165800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20231124 | 165700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20231124 | 165600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20231124 | 165500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20231124 | 165400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20231124 | 165300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20231124 | 165200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20231124 | 165100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20231124 | 165000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20231124 | 164900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 263 | 20231124 | 164800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20231124 | 164700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20231124 | 164600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20231124 | 164500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20231124 | 164400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20231124 | 164300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20231124 | 164200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20231124 | 164100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20231124 | 164000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20231124 | 163900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 273 | 20231124 | 163800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 274 | 20231124 | 163700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 275 | 20231124 | 163600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 276 | 20231124 | 163500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 277 | 20231124 | 163400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 278 | 20231124 | 163300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 279 | 20231124 | 163200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 280 | 20231124 | 163100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 281 | 20231124 | 163000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 282 | 20231124 | 162900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 283 | 20231124 | 162800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 284 | 20231124 | 162700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 285 | 20231124 | 162600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 286 | 20231124 | 162500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 287 | 20231124 | 162400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 288 | 20231124 | 162300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 289 | 20231124 | 162200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 290 | 20231124 | 162100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 291 | 20231124 | 162000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 292 | 20231124 | 161900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 293 | 20231124 | 161800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 294 | 20231124 | 161700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 295 | 20231124 | 161600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 296 | 20231124 | 161500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 297 | 20231124 | 161400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 298 | 20231124 | 161300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 299 | 20231124 | 161200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 300 | 20231124 | 161100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 301 | 20231124 | 161000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 302 | 20231124 | 160900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 303 | 20231124 | 160800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 304 | 20231124 | 160700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 305 | 20231124 | 160600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 306 | 20231124 | 160500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 307 | 20231124 | 160400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 308 | 20231124 | 160300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 309 | 20231124 | 160200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 310 | 20231124 | 160100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 311 | 20231124 | 160000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 312 | 20231124 | 155900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 313 | 20231124 | 155800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 314 | 20231124 | 155700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 315 | 20231124 | 155600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 316 | 20231124 | 155500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 317 | 20231124 | 155400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 318 | 20231124 | 155300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 319 | 20231124 | 155200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 320 | 20231124 | 155100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 321 | 20231124 | 155000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 322 | 20231124 | 154900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 323 | 20231124 | 154800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 324 | 20231124 | 154700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 325 | 20231124 | 154600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 326 | 20231124 | 154500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 327 | 20231124 | 154400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 328 | 20231124 | 154300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 329 | 20231124 | 154200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 330 | 20231124 | 154100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 331 | 20231124 | 154000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 332 | 20231124 | 153900 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 333 | 20231124 | 153800 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 334 | 20231124 | 153700 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 335 | 20231124 | 153600 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 336 | 20231124 | 153500 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 337 | 20231124 | 153400 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 338 | 20231124 | 153300 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 339 | 20231124 | 153200 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 340 | 20231124 | 153100 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 341 | 20231124 | 153000 | 31585049100 | 22550 | 22550 | 22550 | 22550 | 23520 |
| 342 | 20231124 | 152900 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 343 | 20231124 | 152800 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 344 | 20231124 | 152700 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 345 | 20231124 | 152600 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 346 | 20231124 | 152500 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 347 | 20231124 | 152400 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 348 | 20231124 | 152300 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 349 | 20231124 | 152200 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 350 | 20231124 | 152100 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 351 | 20231124 | 152000 | 31054673100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 352 | 20231124 | 151900 | 31054673100 | 22550 | 22500 | 22550 | 22500 | 1837 |
| 353 | 20231124 | 151800 | 31013254300 | 22500 | 22550 | 22600 | 22500 | 2042 |
| 354 | 20231124 | 151700 | 30967200450 | 22550 | 22600 | 22650 | 22550 | 1800 |
| 355 | 20231124 | 151600 | 30926556850 | 22600 | 22600 | 22650 | 22600 | 1851 |
| 356 | 20231124 | 151500 | 30884724150 | 22600 | 22600 | 22600 | 22550 | 429 |
| 357 | 20231124 | 151400 | 30875030200 | 22550 | 22550 | 22600 | 22550 | 3099 |
| 358 | 20231124 | 151300 | 30805105500 | 22550 | 22600 | 22650 | 22550 | 1972 |
| 359 | 20231124 | 151200 | 30760555700 | 22600 | 22600 | 22650 | 22550 | 4174 |
| 360 | 20231124 | 151100 | 30666188900 | 22650 | 22700 | 22750 | 22600 | 2985 |
| 361 | 20231124 | 151000 | 30598445000 | 22650 | 22750 | 22750 | 22650 | 2771 |
| 362 | 20231124 | 150900 | 30535453400 | 22750 | 22750 | 22750 | 22700 | 4209 |
| 363 | 20231124 | 150800 | 30439799850 | 22750 | 22700 | 22750 | 22650 | 6245 |
| 364 | 20231124 | 150700 | 30297919250 | 22650 | 22650 | 22700 | 22600 | 3145 |
| 365 | 20231124 | 150600 | 30226676250 | 22650 | 22650 | 22650 | 22600 | 2521 |
| 366 | 20231124 | 150500 | 30169588050 | 22600 | 22600 | 22600 | 22550 | 8595 |
| 367 | 20231124 | 150400 | 29975371400 | 22550 | 22600 | 22600 | 22500 | 1669 |
| 368 | 20231124 | 150300 | 29937731400 | 22550 | 22500 | 22600 | 22450 | 1961 |
| 369 | 20231124 | 150200 | 29893530750 | 22550 | 22550 | 22600 | 22450 | 4078 |
| 370 | 20231124 | 150100 | 29801806800 | 22550 | 22600 | 22600 | 22500 | 1778 |
| 371 | 20231124 | 150000 | 29761693600 | 22600 | 22600 | 22600 | 22550 | 564 |
| 372 | 20231124 | 145900 | 29748963600 | 22550 | 22600 | 22600 | 22550 | 1139 |
| 373 | 20231124 | 145800 | 29723265600 | 22600 | 22550 | 22600 | 22500 | 2194 |
| 374 | 20231124 | 145700 | 29673804200 | 22550 | 22600 | 22600 | 22550 | 1704 |
| 375 | 20231124 | 145600 | 29635360300 | 22550 | 22550 | 22600 | 22550 | 821 |
| 376 | 20231124 | 145500 | 29616825650 | 22600 | 22600 | 22600 | 22600 | 2130 |
| 377 | 20231124 | 145400 | 29568687650 | 22550 | 22550 | 22600 | 22550 | 3059 |
| 378 | 20231124 | 145300 | 29499682850 | 22550 | 22550 | 22600 | 22550 | 2312 |
| 379 | 20231124 | 145200 | 29447542200 | 22550 | 22550 | 22550 | 22500 | 1276 |
| 380 | 20231124 | 145100 | 29418813650 | 22500 | 22550 | 22550 | 22500 | 988 |
| 381 | 20231124 | 145000 | 29396543850 | 22550 | 22550 | 22550 | 22500 | 1809 |
| 382 | 20231124 | 144900 | 29355827200 | 22500 | 22550 | 22550 | 22450 | 1490 |
| 383 | 20231124 | 144800 | 29322296000 | 22550 | 22600 | 22600 | 22500 | 912 |
| 384 | 20231124 | 144700 | 29301721550 | 22600 | 22600 | 22600 | 22550 | 1004 |
| 385 | 20231124 | 144600 | 29279055700 | 22550 | 22500 | 22600 | 22450 | 1866 |
| 386 | 20231124 | 144500 | 29237025350 | 22550 | 22600 | 22600 | 22500 | 1853 |
| 387 | 20231124 | 144400 | 29195241700 | 22550 | 22500 | 22600 | 22450 | 5048 |
| 388 | 20231124 | 144300 | 29081483550 | 22550 | 22600 | 22650 | 22500 | 10090 |
| 389 | 20231124 | 144200 | 28854126350 | 22650 | 22650 | 22650 | 22600 | 966 |
| 390 | 20231124 | 144100 | 28832260100 | 22650 | 22700 | 22700 | 22600 | 1959 |
| 391 | 20231124 | 144000 | 28787882250 | 22650 | 22700 | 22700 | 22650 | 2599 |
| 392 | 20231124 | 143900 | 28728997050 | 22700 | 22650 | 22700 | 22650 | 804 |
| 393 | 20231124 | 143800 | 28710755850 | 22700 | 22650 | 22700 | 22650 | 678 |
| 394 | 20231124 | 143700 | 28695371050 | 22650 | 22650 | 22700 | 22650 | 1755 |
| 395 | 20231124 | 143600 | 28655592900 | 22700 | 22650 | 22700 | 22650 | 495 |
| 396 | 20231124 | 143500 | 28644365450 | 22650 | 22650 | 22700 | 22600 | 2125 |
| 397 | 20231124 | 143400 | 28596272350 | 22600 | 22650 | 22650 | 22600 | 780 |
| 398 | 20231124 | 143300 | 28578636300 | 22600 | 22650 | 22650 | 22600 | 361 |
| 399 | 20231124 | 143200 | 28570463500 | 22600 | 22650 | 22650 | 22600 | 1087 |
| 400 | 20231124 | 143100 | 28545859500 | 22650 | 22550 | 22650 | 22550 | 1301 |
| 401 | 20231124 | 143000 | 28516447850 | 22600 | 22550 | 22600 | 22550 | 619 |
| 402 | 20231124 | 142900 | 28502463350 | 22550 | 22600 | 22650 | 22550 | 2914 |
| 403 | 20231124 | 142800 | 28436666600 | 22600 | 22650 | 22650 | 22550 | 1528 |
| 404 | 20231124 | 142700 | 28402130450 | 22600 | 22600 | 22650 | 22600 | 1024 |
| 405 | 20231124 | 142600 | 28378974750 | 22600 | 22600 | 22650 | 22550 | 2196 |
| 406 | 20231124 | 142500 | 28329354600 | 22600 | 22600 | 22650 | 22600 | 1713 |
| 407 | 20231124 | 142400 | 28290618450 | 22600 | 22600 | 22650 | 22550 | 2533 |
| 408 | 20231124 | 142300 | 28233427700 | 22650 | 22650 | 22650 | 22600 | 631 |
| 409 | 20231124 | 142200 | 28219151550 | 22550 | 22650 | 22650 | 22550 | 3859 |
| 410 | 20231124 | 142100 | 28132004100 | 22600 | 22600 | 22700 | 22600 | 615 |
| 411 | 20231124 | 142000 | 28118083750 | 22650 | 22700 | 22700 | 22600 | 1110 |
| 412 | 20231124 | 141900 | 28092956800 | 22700 | 22650 | 22700 | 22600 | 939 |
| 413 | 20231124 | 141800 | 28071687350 | 22650 | 22650 | 22700 | 22600 | 2417 |
| 414 | 20231124 | 141700 | 28016930900 | 22650 | 22700 | 22700 | 22650 | 2539 |
| 415 | 20231124 | 141600 | 27959315500 | 22700 | 22650 | 22700 | 22600 | 545 |
| 416 | 20231124 | 141500 | 27946967550 | 22700 | 22650 | 22700 | 22600 | 2488 |
| 417 | 20231124 | 141400 | 27890600250 | 22600 | 22650 | 22650 | 22600 | 738 |
| 418 | 20231124 | 141300 | 27873899850 | 22650 | 22650 | 22650 | 22600 | 1515 |
| 419 | 20231124 | 141200 | 27839643650 | 22600 | 22550 | 22650 | 22500 | 2230 |
| 420 | 20231124 | 141100 | 27789314700 | 22500 | 22600 | 22600 | 22500 | 2202 |
| 421 | 20231124 | 141000 | 27739716700 | 22500 | 22550 | 22600 | 22500 | 3901 |
| 422 | 20231124 | 140900 | 27651759850 | 22600 | 22550 | 22650 | 22550 | 829 |
| 423 | 20231124 | 140800 | 27633040750 | 22550 | 22700 | 22700 | 22550 | 5479 |
| 424 | 20231124 | 140700 | 27509156400 | 22750 | 22700 | 22750 | 22650 | 5902 |
| 425 | 20231124 | 140600 | 27375141350 | 22750 | 22750 | 22800 | 22700 | 2374 |
| 426 | 20231124 | 140500 | 27321144200 | 22750 | 22750 | 22750 | 22700 | 4003 |
| 427 | 20231124 | 140400 | 27230175900 | 22750 | 22700 | 22750 | 22650 | 2205 |
| 428 | 20231124 | 140300 | 27180156300 | 22650 | 22750 | 22750 | 22650 | 1625 |
| 429 | 20231124 | 140200 | 27143292050 | 22700 | 22750 | 22750 | 22650 | 2517 |
| 430 | 20231124 | 140100 | 27086149550 | 22750 | 22750 | 22750 | 22650 | 2962 |
| 431 | 20231124 | 140000 | 27018911400 | 22750 | 22750 | 22750 | 22700 | 2019 |
| 432 | 20231124 | 135900 | 26973028650 | 22750 | 22700 | 22750 | 22650 | 1503 |
| 433 | 20231124 | 135800 | 26938888650 | 22700 | 22750 | 22750 | 22700 | 2589 |
| 434 | 20231124 | 135700 | 26880079150 | 22750 | 22700 | 22750 | 22650 | 1896 |
| 435 | 20231124 | 135600 | 26836966600 | 22700 | 22700 | 22700 | 22600 | 2611 |
| 436 | 20231124 | 135500 | 26777746400 | 22700 | 22700 | 22700 | 22650 | 2934 |
| 437 | 20231124 | 135400 | 26711262100 | 22700 | 22700 | 22700 | 22650 | 1762 |
| 438 | 20231124 | 135300 | 26671272200 | 22700 | 22700 | 22700 | 22650 | 2194 |
| 439 | 20231124 | 135200 | 26621497250 | 22700 | 22650 | 22700 | 22650 | 2162 |
| 440 | 20231124 | 135100 | 26572490450 | 22650 | 22650 | 22650 | 22600 | 713 |
| 441 | 20231124 | 135000 | 26556355650 | 22600 | 22550 | 22600 | 22550 | 4068 |
| 442 | 20231124 | 134900 | 26464478700 | 22600 | 22600 | 22600 | 22500 | 2803 |
| 443 | 20231124 | 134800 | 26401255950 | 22600 | 22650 | 22650 | 22550 | 4867 |
| 444 | 20231124 | 134700 | 26291356600 | 22650 | 22750 | 22750 | 22600 | 5340 |
| 445 | 20231124 | 134600 | 26170363900 | 22750 | 22650 | 22750 | 22650 | 6348 |
| 446 | 20231124 | 134500 | 26026276850 | 22650 | 22600 | 22700 | 22550 | 5177 |
| 447 | 20231124 | 134400 | 25909248200 | 22600 | 22650 | 22650 | 22600 | 2229 |
| 448 | 20231124 | 134300 | 25858852050 | 22600 | 22650 | 22700 | 22600 | 2894 |
| 449 | 20231124 | 134200 | 25793387600 | 22650 | 22700 | 22700 | 22600 | 1199 |
| 450 | 20231124 | 134100 | 25766213700 | 22700 | 22650 | 22700 | 22600 | 3834 |
| 451 | 20231124 | 134000 | 25679389200 | 22600 | 22600 | 22650 | 22550 | 4451 |
| 452 | 20231124 | 133900 | 25578808850 | 22550 | 22650 | 22700 | 22550 | 3964 |
| 453 | 20231124 | 133800 | 25489143300 | 22600 | 22700 | 22750 | 22600 | 3343 |
| 454 | 20231124 | 133700 | 25413388950 | 22700 | 22750 | 22750 | 22700 | 2057 |
| 455 | 20231124 | 133600 | 25366681000 | 22700 | 22700 | 22750 | 22650 | 3264 |
| 456 | 20231124 | 133500 | 25292581500 | 22650 | 22750 | 22750 | 22650 | 1938 |
| 457 | 20231124 | 133400 | 25248577050 | 22750 | 22750 | 22800 | 22650 | 3035 |
| 458 | 20231124 | 133300 | 25179610150 | 22700 | 22800 | 22800 | 22700 | 3579 |
| 459 | 20231124 | 133200 | 25098210650 | 22800 | 22800 | 22800 | 22750 | 1296 |
| 460 | 20231124 | 133100 | 25068700600 | 22750 | 22750 | 22800 | 22750 | 4832 |
| 461 | 20231124 | 133000 | 24958713700 | 22800 | 22700 | 22800 | 22700 | 2060 |
| 462 | 20231124 | 132900 | 24911829950 | 22700 | 22700 | 22750 | 22550 | 7602 |
| 463 | 20231124 | 132800 | 24739713350 | 22700 | 22800 | 22800 | 22650 | 7301 |
| 464 | 20231124 | 132700 | 24573625050 | 22850 | 22950 | 22950 | 22750 | 16193 |
| 465 | 20231124 | 132600 | 24203756000 | 22950 | 22900 | 22950 | 22850 | 10945 |
| 466 | 20231124 | 132500 | 23953252400 | 22900 | 22800 | 22900 | 22750 | 8262 |
| 467 | 20231124 | 132400 | 23764702550 | 22800 | 22900 | 22900 | 22750 | 8085 |
| 468 | 20231124 | 132300 | 23580288500 | 22850 | 22800 | 22900 | 22750 | 16734 |
| 469 | 20231124 | 132200 | 23197907900 | 22750 | 22800 | 22800 | 22700 | 10465 |
| 470 | 20231124 | 132100 | 22959797700 | 22800 | 22750 | 22850 | 22750 | 7228 |
| 471 | 20231124 | 132000 | 22795032350 | 22800 | 22500 | 22800 | 22500 | 10025 |
| 472 | 20231124 | 131900 | 22567506050 | 22550 | 22650 | 22700 | 22500 | 11782 |
| 473 | 20231124 | 131800 | 22301352100 | 22600 | 22700 | 22750 | 22600 | 9551 |
| 474 | 20231124 | 131700 | 22085166450 | 22650 | 22900 | 22900 | 22600 | 15753 |
| 475 | 20231124 | 131600 | 21726962100 | 22800 | 22850 | 22950 | 22800 | 29166 |
| 476 | 20231124 | 131500 | 21059880250 | 22850 | 22650 | 22900 | 22650 | 24685 |
| 477 | 20231124 | 131400 | 20498249200 | 22650 | 22650 | 22750 | 22550 | 14894 |
| 478 | 20231124 | 131300 | 20160912000 | 22650 | 22500 | 22700 | 22450 | 34454 |
| 479 | 20231124 | 131200 | 19382933850 | 22500 | 22250 | 22500 | 22250 | 31532 |
| 480 | 20231124 | 131100 | 18676843650 | 22250 | 22300 | 22300 | 22250 | 199 |
| 481 | 20231124 | 131000 | 18672406800 | 22300 | 22250 | 22300 | 22250 | 1541 |
| 482 | 20231124 | 130900 | 18638059050 | 22250 | 22300 | 22300 | 22250 | 1488 |
| 483 | 20231124 | 130800 | 18604940800 | 22250 | 22250 | 22300 | 22250 | 2993 |
| 484 | 20231124 | 130700 | 18538202350 | 22250 | 22300 | 22300 | 22250 | 2543 |
| 485 | 20231124 | 130600 | 18481611700 | 22250 | 22300 | 22300 | 22200 | 1469 |
| 486 | 20231124 | 130500 | 18448898800 | 22200 | 22250 | 22300 | 22200 | 856 |
| 487 | 20231124 | 130400 | 18429853400 | 22300 | 22250 | 22300 | 22200 | 2007 |
| 488 | 20231124 | 130300 | 18385236700 | 22250 | 22250 | 22250 | 22200 | 541 |
| 489 | 20231124 | 130200 | 18373217300 | 22250 | 22250 | 22300 | 22250 | 2781 |
| 490 | 20231124 | 130100 | 18311336800 | 22250 | 22300 | 22300 | 22250 | 587 |
| 491 | 20231124 | 130000 | 18298256900 | 22250 | 22300 | 22300 | 22250 | 359 |
| 492 | 20231124 | 125900 | 18290263750 | 22300 | 22250 | 22300 | 22250 | 1596 |
| 493 | 20231124 | 125800 | 18254748800 | 22200 | 22250 | 22250 | 22200 | 1020 |
| 494 | 20231124 | 125700 | 18232094950 | 22250 | 22250 | 22250 | 22200 | 1009 |
| 495 | 20231124 | 125600 | 18209689350 | 22250 | 22200 | 22250 | 22200 | 1451 |
| 496 | 20231124 | 125500 | 18177406000 | 22250 | 22250 | 22250 | 22200 | 1133 |
| 497 | 20231124 | 125400 | 18152217300 | 22250 | 22250 | 22250 | 22200 | 506 |
| 498 | 20231124 | 125300 | 18140964300 | 22250 | 22200 | 22250 | 22200 | 450 |
| 499 | 20231124 | 125200 | 18130962300 | 22250 | 22200 | 22250 | 22200 | 418 |
| 500 | 20231124 | 125100 | 18121662900 | 22250 | 22250 | 22250 | 22200 | 871 |
| 501 | 20231124 | 125000 | 18102303150 | 22200 | 22250 | 22300 | 22200 | 785 |
| 502 | 20231124 | 124900 | 18084840300 | 22300 | 22300 | 22300 | 22250 | 2165 |
| 503 | 20231124 | 124800 | 18036625800 | 22300 | 22250 | 22300 | 22250 | 321 |
| 504 | 20231124 | 124700 | 18029474550 | 22300 | 22300 | 22300 | 22250 | 2089 |
| 505 | 20231124 | 124600 | 17982986350 | 22300 | 22250 | 22300 | 22250 | 846 |
| 506 | 20231124 | 124500 | 17964157250 | 22250 | 22300 | 22300 | 22250 | 967 |
| 507 | 20231124 | 124400 | 17942619450 | 22300 | 22300 | 22300 | 22250 | 1528 |
| 508 | 20231124 | 124300 | 17908560600 | 22300 | 22300 | 22350 | 22250 | 3571 |
| 509 | 20231124 | 124200 | 17828926650 | 22300 | 22300 | 22300 | 22250 | 771 |
| 510 | 20231124 | 124100 | 17811745050 | 22300 | 22250 | 22300 | 22250 | 1655 |
| 511 | 20231124 | 124000 | 17774896500 | 22250 | 22250 | 22250 | 22200 | 824 |
| 512 | 20231124 | 123900 | 17756562850 | 22250 | 22250 | 22250 | 22250 | 735 |
| 513 | 20231124 | 123800 | 17740209100 | 22200 | 22200 | 22250 | 22150 | 5928 |
| 514 | 20231124 | 123700 | 17608797650 | 22150 | 22150 | 22200 | 22150 | 1450 |
| 515 | 20231124 | 123600 | 17576661750 | 22150 | 22150 | 22200 | 22150 | 897 |
| 516 | 20231124 | 123500 | 17556776450 | 22150 | 22200 | 22200 | 22150 | 379 |
| 517 | 20231124 | 123400 | 17548367300 | 22200 | 22200 | 22200 | 22150 | 962 |
| 518 | 20231124 | 123300 | 17527052750 | 22200 | 22200 | 22200 | 22150 | 363 |
| 519 | 20231124 | 123200 | 17519007650 | 22200 | 22250 | 22250 | 22150 | 991 |
| 520 | 20231124 | 123100 | 17497012600 | 22250 | 22200 | 22250 | 22200 | 1775 |
| 521 | 20231124 | 123000 | 17457580700 | 22150 | 22150 | 22150 | 22100 | 829 |
| 522 | 20231124 | 122900 | 17439223100 | 22100 | 22150 | 22150 | 22100 | 676 |
| 523 | 20231124 | 122800 | 17424269300 | 22150 | 22150 | 22150 | 22100 | 376 |
| 524 | 20231124 | 122700 | 17415943400 | 22150 | 22050 | 22150 | 22050 | 3997 |
| 525 | 20231124 | 122600 | 17327635800 | 22100 | 22100 | 22100 | 22050 | 511 |
| 526 | 20231124 | 122500 | 17316359750 | 22100 | 22100 | 22100 | 22000 | 1615 |
| 527 | 20231124 | 122400 | 17280743650 | 22100 | 22100 | 22100 | 22050 | 367 |
| 528 | 20231124 | 122300 | 17272645050 | 22050 | 22100 | 22100 | 22000 | 3392 |
| 529 | 20231124 | 122200 | 17197875750 | 22100 | 22100 | 22150 | 22050 | 1555 |
| 530 | 20231124 | 122100 | 17163510050 | 22100 | 22150 | 22150 | 22100 | 634 |
| 531 | 20231124 | 122000 | 17149491150 | 22150 | 22150 | 22200 | 22100 | 2198 |
| 532 | 20231124 | 121900 | 17100872350 | 22150 | 22150 | 22200 | 22150 | 1719 |
| 533 | 20231124 | 121800 | 17062792300 | 22150 | 22200 | 22200 | 22150 | 1421 |
| 534 | 20231124 | 121700 | 17031305500 | 22150 | 22150 | 22200 | 22150 | 1114 |
| 535 | 20231124 | 121600 | 17006602000 | 22150 | 22150 | 22200 | 22150 | 1361 |
| 536 | 20231124 | 121500 | 16976444850 | 22200 | 22200 | 22250 | 22200 | 3826 |
| 537 | 20231124 | 121400 | 16891504800 | 22200 | 22300 | 22300 | 22200 | 3036 |
| 538 | 20231124 | 121300 | 16823950900 | 22250 | 22250 | 22300 | 22250 | 1881 |
| 539 | 20231124 | 121200 | 16782087600 | 22300 | 22300 | 22300 | 22250 | 489 |
| 540 | 20231124 | 121100 | 16771184050 | 22300 | 22300 | 22300 | 22250 | 905 |
| 541 | 20231124 | 121000 | 16751039050 | 22300 | 22300 | 22350 | 22250 | 1504 |
| 542 | 20231124 | 120900 | 16717497600 | 22350 | 22300 | 22350 | 22250 | 1136 |
| 543 | 20231124 | 120800 | 16692179250 | 22250 | 22350 | 22350 | 22250 | 1455 |
| 544 | 20231124 | 120700 | 16659737550 | 22250 | 22300 | 22350 | 22250 | 929 |
| 545 | 20231124 | 120600 | 16639037000 | 22350 | 22350 | 22350 | 22250 | 2282 |
| 546 | 20231124 | 120500 | 16588142200 | 22350 | 22350 | 22400 | 22350 | 1016 |
| 547 | 20231124 | 120400 | 16565432200 | 22350 | 22350 | 22350 | 22300 | 882 |
| 548 | 20231124 | 120300 | 16545735750 | 22300 | 22400 | 22400 | 22300 | 4586 |
| 549 | 20231124 | 120200 | 16443201150 | 22400 | 22400 | 22450 | 22350 | 4586 |
| 550 | 20231124 | 120100 | 16340448450 | 22400 | 22400 | 22450 | 22400 | 1412 |
| 551 | 20231124 | 120000 | 16308779900 | 22400 | 22350 | 22450 | 22350 | 5595 |
| 552 | 20231124 | 115900 | 16183533900 | 22400 | 22300 | 22450 | 22300 | 12045 |
| 553 | 20231124 | 115800 | 15914118750 | 22300 | 22300 | 22300 | 22250 | 1100 |
| 554 | 20231124 | 115700 | 15889589350 | 22300 | 22200 | 22350 | 22200 | 3380 |
| 555 | 20231124 | 115600 | 15814263200 | 22250 | 22300 | 22300 | 22250 | 3738 |
| 556 | 20231124 | 115500 | 15731071750 | 22250 | 22250 | 22300 | 22250 | 331 |
| 557 | 20231124 | 115400 | 15723698400 | 22250 | 22300 | 22350 | 22250 | 4797 |
| 558 | 20231124 | 115300 | 15616801750 | 22350 | 22300 | 22350 | 22250 | 956 |
| 559 | 20231124 | 115200 | 15595485150 | 22300 | 22300 | 22350 | 22250 | 3055 |
| 560 | 20231124 | 115100 | 15527360750 | 22300 | 22300 | 22350 | 22250 | 1373 |
| 561 | 20231124 | 115000 | 15496748250 | 22300 | 22300 | 22350 | 22250 | 4591 |
| 562 | 20231124 | 114900 | 15394475300 | 22300 | 22300 | 22300 | 22250 | 643 |
| 563 | 20231124 | 114800 | 15380138550 | 22300 | 22350 | 22350 | 22300 | 5051 |
| 564 | 20231124 | 114700 | 15267470800 | 22350 | 22300 | 22350 | 22300 | 1066 |
| 565 | 20231124 | 114600 | 15243683000 | 22300 | 22300 | 22350 | 22250 | 3100 |
| 566 | 20231124 | 114500 | 15174530850 | 22350 | 22450 | 22450 | 22250 | 12798 |
| 567 | 20231124 | 114400 | 14888213050 | 22400 | 22350 | 22450 | 22350 | 10811 |
| 568 | 20231124 | 114300 | 14646157750 | 22350 | 22250 | 22350 | 22250 | 15027 |
| 569 | 20231124 | 114200 | 14310843350 | 22300 | 22250 | 22300 | 22250 | 3109 |
| 570 | 20231124 | 114100 | 14241644000 | 22250 | 22250 | 22300 | 22250 | 5288 |
| 571 | 20231124 | 114000 | 14123969450 | 22250 | 22200 | 22250 | 22200 | 4031 |
| 572 | 20231124 | 113900 | 14034320950 | 22200 | 22150 | 22200 | 22100 | 4407 |
| 573 | 20231124 | 113800 | 13936669150 | 22150 | 22150 | 22150 | 22100 | 1593 |
| 574 | 20231124 | 113700 | 13901430600 | 22100 | 22100 | 22150 | 22100 | 475 |
| 575 | 20231124 | 113600 | 13890924950 | 22150 | 22150 | 22150 | 22100 | 737 |
| 576 | 20231124 | 113500 | 13874627600 | 22150 | 22100 | 22150 | 22100 | 677 |
| 577 | 20231124 | 113400 | 13859654100 | 22150 | 22100 | 22150 | 22100 | 2137 |
| 578 | 20231124 | 113300 | 13812411050 | 22100 | 22150 | 22150 | 22100 | 260 |
| 579 | 20231124 | 113200 | 13806655950 | 22150 | 22100 | 22150 | 22050 | 1506 |
| 580 | 20231124 | 113100 | 13773374850 | 22100 | 22150 | 22150 | 22050 | 685 |
| 581 | 20231124 | 113000 | 13758221300 | 22200 | 22200 | 22250 | 22100 | 6362 |
| 582 | 20231124 | 112900 | 13617301250 | 22200 | 22200 | 22250 | 22150 | 7562 |
| 583 | 20231124 | 112800 | 13449421100 | 22200 | 22150 | 22200 | 22150 | 1046 |
| 584 | 20231124 | 112700 | 13426211400 | 22150 | 22150 | 22200 | 22100 | 3077 |
| 585 | 20231124 | 112600 | 13358070500 | 22100 | 22100 | 22100 | 22050 | 5405 |
| 586 | 20231124 | 112500 | 13238672900 | 22100 | 22100 | 22100 | 22050 | 354 |
| 587 | 20231124 | 112400 | 13230861850 | 22100 | 22050 | 22100 | 22000 | 2530 |
| 588 | 20231124 | 112300 | 13175084850 | 22050 | 22100 | 22100 | 22000 | 986 |
| 589 | 20231124 | 112200 | 13153340250 | 22100 | 22150 | 22150 | 22050 | 1921 |
| 590 | 20231124 | 112100 | 13110910150 | 22150 | 22150 | 22200 | 22100 | 1556 |
| 591 | 20231124 | 112000 | 13076416400 | 22100 | 22150 | 22200 | 22100 | 2257 |
| 592 | 20231124 | 111900 | 13026419400 | 22150 | 22150 | 22200 | 22150 | 2997 |
| 593 | 20231124 | 111800 | 12960027150 | 22200 | 22200 | 22200 | 22150 | 2289 |
| 594 | 20231124 | 111700 | 12909232750 | 22200 | 22200 | 22250 | 22200 | 5412 |
| 595 | 20231124 | 111600 | 12788940550 | 22250 | 22200 | 22250 | 22100 | 2379 |
| 596 | 20231124 | 111500 | 12736115050 | 22250 | 22100 | 22250 | 22050 | 16092 |
| 597 | 20231124 | 111400 | 12379887650 | 22100 | 22100 | 22150 | 22050 | 2854 |
| 598 | 20231124 | 111300 | 12316815650 | 22100 | 22100 | 22150 | 22050 | 4557 |
| 599 | 20231124 | 111200 | 12216124550 | 22100 | 22150 | 22150 | 22050 | 2657 |
| 600 | 20231124 | 111100 | 12157418800 | 22150 | 22050 | 22150 | 22050 | 3831 |
| 601 | 20231124 | 111000 | 12072724900 | 22050 | 22050 | 22100 | 22000 | 3870 |
| 602 | 20231124 | 110900 | 11987377850 | 22000 | 21950 | 22050 | 21900 | 6869 |
| 603 | 20231124 | 110800 | 11836316150 | 21950 | 21900 | 21950 | 21850 | 2529 |
| 604 | 20231124 | 110700 | 11780925800 | 21900 | 21950 | 21950 | 21900 | 858 |
| 605 | 20231124 | 110600 | 11762116700 | 21900 | 21950 | 21950 | 21900 | 3882 |
| 606 | 20231124 | 110500 | 11676923600 | 21950 | 22000 | 22000 | 21900 | 2396 |
| 607 | 20231124 | 110400 | 11624317600 | 22000 | 21950 | 22000 | 21900 | 3304 |
| 608 | 20231124 | 110300 | 11551777750 | 21950 | 21950 | 21950 | 21900 | 2297 |
| 609 | 20231124 | 110200 | 11501390450 | 21950 | 21900 | 21950 | 21850 | 3089 |
| 610 | 20231124 | 110100 | 11433749250 | 21850 | 21800 | 21900 | 21800 | 4105 |
| 611 | 20231124 | 110000 | 11343977500 | 21800 | 21800 | 21800 | 21750 | 2951 |
| 612 | 20231124 | 105900 | 11279680850 | 21800 | 21750 | 21800 | 21750 | 540 |
| 613 | 20231124 | 105800 | 11267915900 | 21800 | 21750 | 21800 | 21750 | 998 |
| 614 | 20231124 | 105700 | 11246180550 | 21800 | 21750 | 21800 | 21700 | 597 |
| 615 | 20231124 | 105600 | 11233189400 | 21750 | 21850 | 21850 | 21750 | 3268 |
| 616 | 20231124 | 105500 | 11162068700 | 21850 | 21650 | 21850 | 21650 | 4150 |
| 617 | 20231124 | 105400 | 11071924200 | 21700 | 21700 | 21700 | 21600 | 1074 |
| 618 | 20231124 | 105300 | 11048650300 | 21650 | 21650 | 21700 | 21650 | 2003 |
| 619 | 20231124 | 105200 | 11005273000 | 21700 | 21700 | 21700 | 21650 | 944 |
| 620 | 20231124 | 105100 | 10984813750 | 21650 | 21600 | 21700 | 21600 | 957 |
| 621 | 20231124 | 105000 | 10964085600 | 21650 | 21650 | 21650 | 21600 | 512 |
| 622 | 20231124 | 104900 | 10953001450 | 21650 | 21700 | 21700 | 21600 | 1273 |
| 623 | 20231124 | 104800 | 10925435950 | 21700 | 21650 | 21700 | 21650 | 931 |
| 624 | 20231124 | 104700 | 10905266650 | 21650 | 21650 | 21700 | 21600 | 1175 |
| 625 | 20231124 | 104600 | 10879817100 | 21650 | 21650 | 21650 | 21600 | 1792 |
| 626 | 20231124 | 104500 | 10841064600 | 21600 | 21600 | 21650 | 21600 | 646 |
| 627 | 20231124 | 104400 | 10827093550 | 21600 | 21600 | 21650 | 21550 | 933 |
| 628 | 20231124 | 104300 | 10806960050 | 21600 | 21550 | 21600 | 21550 | 974 |
| 629 | 20231124 | 104200 | 10785940100 | 21600 | 21600 | 21600 | 21500 | 2526 |
| 630 | 20231124 | 104100 | 10731501500 | 21600 | 21600 | 21600 | 21500 | 4234 |
| 631 | 20231124 | 104000 | 10640260050 | 21600 | 21750 | 21800 | 21400 | 23507 |
| 632 | 20231124 | 103900 | 10133593450 | 21800 | 21850 | 21850 | 21700 | 6291 |
| 633 | 20231124 | 103800 | 9996553700 | 21850 | 21850 | 21900 | 21800 | 2322 |
| 634 | 20231124 | 103700 | 9945815150 | 21850 | 21900 | 21900 | 21800 | 342 |
| 635 | 20231124 | 103600 | 9938336000 | 21900 | 21850 | 21900 | 21800 | 2143 |
| 636 | 20231124 | 103500 | 9891507800 | 21850 | 21900 | 21900 | 21850 | 3984 |
| 637 | 20231124 | 103400 | 9804445650 | 21850 | 21850 | 21900 | 21850 | 1019 |
| 638 | 20231124 | 103300 | 9782169100 | 21900 | 21850 | 21900 | 21800 | 4778 |
| 639 | 20231124 | 103200 | 9677830600 | 21900 | 21900 | 21900 | 21850 | 887 |
| 640 | 20231124 | 103100 | 9658443950 | 21850 | 21900 | 21950 | 21850 | 1973 |
| 641 | 20231124 | 103000 | 9615271250 | 21950 | 21950 | 21950 | 21900 | 2891 |
| 642 | 20231124 | 102900 | 9551848650 | 22000 | 21950 | 22000 | 21950 | 1101 |
| 643 | 20231124 | 102800 | 9527669850 | 21950 | 22000 | 22000 | 21900 | 587 |
| 644 | 20231124 | 102700 | 9514772750 | 22000 | 21900 | 22000 | 21850 | 3843 |
| 645 | 20231124 | 102600 | 9430589250 | 22000 | 22000 | 22000 | 21900 | 11568 |
| 646 | 20231124 | 102500 | 9176863200 | 21950 | 22100 | 22100 | 21950 | 5980 |
| 647 | 20231124 | 102400 | 9045202950 | 22100 | 22050 | 22250 | 22050 | 7281 |
| 648 | 20231124 | 102300 | 8883781300 | 22050 | 22100 | 22150 | 22050 | 4790 |
| 649 | 20231124 | 102200 | 8777953950 | 22100 | 22200 | 22250 | 22100 | 4056 |
| 650 | 20231124 | 102100 | 8688034600 | 22250 | 22200 | 22250 | 22200 | 9805 |
| 651 | 20231124 | 102000 | 8470225900 | 22250 | 22050 | 22250 | 22050 | 16240 |
| 652 | 20231124 | 101900 | 8110331050 | 22100 | 22000 | 22100 | 22000 | 6306 |
| 653 | 20231124 | 101800 | 7971207550 | 22050 | 22000 | 22050 | 21900 | 8776 |
| 654 | 20231124 | 101700 | 7778523950 | 22050 | 22050 | 22100 | 21950 | 18591 |
| 655 | 20231124 | 101600 | 7368841100 | 22100 | 21950 | 22100 | 21950 | 22465 |
| 656 | 20231124 | 101500 | 6874469600 | 22000 | 21900 | 22000 | 21850 | 23860 |
| 657 | 20231124 | 101400 | 6351096450 | 21850 | 21800 | 21900 | 21750 | 15219 |
| 658 | 20231124 | 101300 | 6019088100 | 21800 | 21800 | 21800 | 21750 | 2899 |
| 659 | 20231124 | 101200 | 5955894600 | 21800 | 21750 | 21800 | 21700 | 5730 |
| 660 | 20231124 | 101100 | 5831265900 | 21750 | 21650 | 21750 | 21650 | 5896 |
| 661 | 20231124 | 101000 | 5703229200 | 21700 | 21650 | 21700 | 21650 | 1426 |
| 662 | 20231124 | 100900 | 5672286800 | 21700 | 21650 | 21700 | 21650 | 1363 |
| 663 | 20231124 | 100800 | 5642714850 | 21700 | 21650 | 21700 | 21600 | 1085 |
| 664 | 20231124 | 100700 | 5619208500 | 21650 | 21650 | 21650 | 21600 | 7503 |
| 665 | 20231124 | 100600 | 5456862250 | 21650 | 21650 | 21650 | 21600 | 965 |
| 666 | 20231124 | 100500 | 5435999150 | 21600 | 21650 | 21650 | 21600 | 2719 |
| 667 | 20231124 | 100400 | 5377213900 | 21650 | 21600 | 21650 | 21600 | 689 |
| 668 | 20231124 | 100300 | 5362323100 | 21600 | 21650 | 21650 | 21600 | 898 |
| 669 | 20231124 | 100200 | 5342896200 | 21650 | 21600 | 21650 | 21600 | 1634 |
| 670 | 20231124 | 100100 | 5307581350 | 21600 | 21600 | 21650 | 21550 | 5888 |
| 671 | 20231124 | 100000 | 5180396900 | 21550 | 21450 | 21550 | 21350 | 11764 |
| 672 | 20231124 | 095900 | 4928192200 | 21500 | 21500 | 21550 | 21450 | 2411 |
| 673 | 20231124 | 095800 | 4876386800 | 21500 | 21550 | 21600 | 21500 | 8138 |
| 674 | 20231124 | 095700 | 4701363000 | 21550 | 21500 | 21550 | 21500 | 3772 |
| 675 | 20231124 | 095600 | 4620079650 | 21550 | 21550 | 21550 | 21500 | 243 |
| 676 | 20231124 | 095500 | 4614849000 | 21500 | 21550 | 21550 | 21500 | 1055 |
| 677 | 20231124 | 095400 | 4592145950 | 21550 | 21500 | 21550 | 21500 | 2934 |
| 678 | 20231124 | 095300 | 4528927150 | 21500 | 21500 | 21550 | 21450 | 4102 |
| 679 | 20231124 | 095200 | 4440730500 | 21550 | 21450 | 21550 | 21450 | 2161 |
| 680 | 20231124 | 095100 | 4394262450 | 21500 | 21400 | 21500 | 21400 | 3368 |
| 681 | 20231124 | 095000 | 4322026050 | 21400 | 21400 | 21450 | 21400 | 1381 |
| 682 | 20231124 | 094900 | 4292445200 | 21400 | 21450 | 21450 | 21400 | 1029 |
| 683 | 20231124 | 094800 | 4270390200 | 21450 | 21450 | 21500 | 21400 | 1402 |
| 684 | 20231124 | 094700 | 4240321550 | 21450 | 21450 | 21450 | 21400 | 1680 |
| 685 | 20231124 | 094600 | 4204288550 | 21450 | 21450 | 21500 | 21400 | 2757 |
| 686 | 20231124 | 094500 | 4145194700 | 21400 | 21450 | 21450 | 21400 | 583 |
| 687 | 20231124 | 094400 | 4132696500 | 21450 | 21400 | 21450 | 21350 | 1866 |
| 688 | 20231124 | 094300 | 4092763200 | 21400 | 21500 | 21550 | 21400 | 9261 |
| 689 | 20231124 | 094200 | 3894161000 | 21500 | 21600 | 21650 | 21500 | 6126 |
| 690 | 20231124 | 094100 | 3761914150 | 21650 | 21600 | 21650 | 21500 | 8443 |
| 691 | 20231124 | 094000 | 3579360000 | 21650 | 21400 | 21650 | 21400 | 9599 |
| 692 | 20231124 | 093900 | 3372878000 | 21450 | 21450 | 21500 | 21400 | 1555 |
| 693 | 20231124 | 093800 | 3339523100 | 21450 | 21450 | 21550 | 21400 | 6946 |
| 694 | 20231124 | 093700 | 3190358000 | 21500 | 21400 | 21500 | 21400 | 2909 |
| 695 | 20231124 | 093600 | 3127915250 | 21400 | 21600 | 21600 | 21400 | 8796 |
| 696 | 20231124 | 093500 | 2938813100 | 21600 | 21500 | 21600 | 21450 | 10617 |
| 697 | 20231124 | 093400 | 2710510350 | 21500 | 21300 | 21500 | 21300 | 10549 |
| 698 | 20231124 | 093300 | 2484678300 | 21350 | 21350 | 21350 | 21300 | 4367 |
| 699 | 20231124 | 093200 | 2391520350 | 21300 | 21300 | 21350 | 21200 | 8439 |
| 700 | 20231124 | 093100 | 2211899150 | 21300 | 21250 | 21300 | 21200 | 6118 |
| 701 | 20231124 | 093000 | 2081853700 | 21200 | 21050 | 21250 | 21050 | 3128 |
| 702 | 20231124 | 092900 | 2015647250 | 21100 | 21100 | 21150 | 21050 | 1765 |
| 703 | 20231124 | 092800 | 1978377600 | 21150 | 21050 | 21150 | 21050 | 2447 |
| 704 | 20231124 | 092700 | 1926695250 | 21050 | 21050 | 21050 | 21000 | 1405 |
| 705 | 20231124 | 092600 | 1897128100 | 21050 | 21000 | 21050 | 20950 | 1074 |
| 706 | 20231124 | 092500 | 1874578000 | 20950 | 20950 | 21000 | 20900 | 2721 |
| 707 | 20231124 | 092400 | 1817569900 | 20950 | 20950 | 20950 | 20900 | 180 |
| 708 | 20231124 | 092300 | 1813804650 | 20950 | 20900 | 20950 | 20850 | 1534 |
| 709 | 20231124 | 092200 | 1781743350 | 20900 | 20900 | 20950 | 20850 | 1662 |
| 710 | 20231124 | 092100 | 1747022100 | 20950 | 20900 | 20950 | 20850 | 2257 |
| 711 | 20231124 | 092000 | 1699865700 | 20950 | 21000 | 21050 | 20900 | 19804 |
| 712 | 20231124 | 091900 | 1284886550 | 21000 | 20950 | 21000 | 20950 | 618 |
| 713 | 20231124 | 091800 | 1271911350 | 21000 | 21000 | 21000 | 20950 | 2045 |
| 714 | 20231124 | 091700 | 1229045100 | 20950 | 21050 | 21050 | 20950 | 2268 |
| 715 | 20231124 | 091600 | 1181416550 | 21050 | 21000 | 21050 | 21000 | 715 |
| 716 | 20231124 | 091500 | 1166389350 | 21050 | 21000 | 21050 | 21000 | 323 |
| 717 | 20231124 | 091400 | 1159604500 | 21000 | 21050 | 21050 | 21000 | 1194 |
| 718 | 20231124 | 091300 | 1134528500 | 21050 | 21000 | 21050 | 21000 | 234 |
| 719 | 20231124 | 091200 | 1129614100 | 21000 | 21000 | 21050 | 21000 | 1729 |
| 720 | 20231124 | 091100 | 1093305050 | 21050 | 21000 | 21050 | 21000 | 689 |
| 721 | 20231124 | 091000 | 1078830400 | 21000 | 21000 | 21050 | 21000 | 2711 |
| 722 | 20231124 | 090900 | 1021865950 | 21050 | 21100 | 21100 | 21000 | 3138 |
| 723 | 20231124 | 090800 | 955787950 | 21050 | 21100 | 21100 | 21050 | 1608 |
| 724 | 20231124 | 090700 | 921909300 | 21100 | 21100 | 21100 | 21050 | 2163 |
| 725 | 20231124 | 090600 | 876277600 | 21100 | 21200 | 21200 | 21100 | 2750 |
| 726 | 20231124 | 090500 | 818062800 | 21200 | 21150 | 21200 | 21100 | 1640 |
| 727 | 20231124 | 090400 | 783419600 | 21150 | 21150 | 21200 | 21100 | 2303 |
| 728 | 20231124 | 090300 | 734693850 | 21150 | 21300 | 21300 | 21150 | 9893 |
| 729 | 20231124 | 090200 | 524708000 | 21300 | 21300 | 21350 | 21250 | 4882 |
| 730 | 20231124 | 090100 | 420795150 | 21350 | 21450 | 21450 | 21250 | 10692 |
| 731 | 20231124 | 090000 | 192428800 | 21450 | 21050 | 21450 | 21050 | 9067 |