40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 212500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 3 | 20231124 | 212400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20231124 | 212300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20231124 | 212200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20231124 | 212100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20231124 | 212000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20231124 | 211900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20231124 | 211800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20231124 | 211700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20231124 | 211600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20231124 | 211500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20231124 | 211400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20231124 | 211300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20231124 | 211200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20231124 | 211100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20231124 | 211000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20231124 | 210900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20231124 | 210800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20231124 | 210700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20231124 | 210600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20231124 | 210500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20231124 | 210400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20231124 | 210300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20231124 | 210200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20231124 | 210100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20231124 | 210000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20231124 | 205900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20231124 | 205800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20231124 | 205700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20231124 | 205600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20231124 | 205500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 33 | 20231124 | 205400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20231124 | 205300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20231124 | 205200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20231124 | 205100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20231124 | 205000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20231124 | 204900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20231124 | 204800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20231124 | 204700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20231124 | 204600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20231124 | 204500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20231124 | 204400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20231124 | 204300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20231124 | 204200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20231124 | 204100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20231124 | 204000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20231124 | 203900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20231124 | 203800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20231124 | 203700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20231124 | 203600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20231124 | 203500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20231124 | 203400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20231124 | 203300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20231124 | 203200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20231124 | 203100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20231124 | 203000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20231124 | 202900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20231124 | 202800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20231124 | 202700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20231124 | 202600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20231124 | 202500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 63 | 20231124 | 202400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20231124 | 202300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20231124 | 202200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20231124 | 202100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20231124 | 202000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20231124 | 201900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20231124 | 201800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20231124 | 201700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20231124 | 201600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20231124 | 201500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20231124 | 201400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20231124 | 201300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20231124 | 201200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20231124 | 201100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20231124 | 201000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20231124 | 200900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20231124 | 200800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20231124 | 200700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20231124 | 200600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20231124 | 200500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20231124 | 200400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20231124 | 200300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20231124 | 200200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20231124 | 200100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20231124 | 200000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20231124 | 195900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20231124 | 195800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20231124 | 195700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20231124 | 195600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20231124 | 195500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 93 | 20231124 | 195400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20231124 | 195300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20231124 | 195200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20231124 | 195100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20231124 | 195000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20231124 | 194900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20231124 | 194800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20231124 | 194700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20231124 | 194600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20231124 | 194500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20231124 | 194400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20231124 | 194300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20231124 | 194200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20231124 | 194100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20231124 | 194000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20231124 | 193900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20231124 | 193800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20231124 | 193700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20231124 | 193600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20231124 | 193500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20231124 | 193400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20231124 | 193300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20231124 | 193200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20231124 | 193100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20231124 | 193000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20231124 | 192900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20231124 | 192800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20231124 | 192700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20231124 | 192600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20231124 | 192500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 123 | 20231124 | 192400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20231124 | 192300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20231124 | 192200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20231124 | 192100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20231124 | 192000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20231124 | 191900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20231124 | 191800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20231124 | 191700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20231124 | 191600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20231124 | 191500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20231124 | 191400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20231124 | 191300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20231124 | 191200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20231124 | 191100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20231124 | 191000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20231124 | 190900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20231124 | 190800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20231124 | 190700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20231124 | 190600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20231124 | 190500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20231124 | 190400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20231124 | 190300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20231124 | 190200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20231124 | 190100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20231124 | 190000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20231124 | 185900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20231124 | 185800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20231124 | 185700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20231124 | 185600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20231124 | 185500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 153 | 20231124 | 185400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20231124 | 185300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20231124 | 185200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20231124 | 185100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20231124 | 185000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20231124 | 184900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20231124 | 184800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20231124 | 184700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20231124 | 184600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20231124 | 184500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20231124 | 184400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20231124 | 184300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20231124 | 184200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20231124 | 184100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20231124 | 184000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20231124 | 183900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20231124 | 183800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20231124 | 183700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20231124 | 183600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20231124 | 183500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20231124 | 183400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20231124 | 183300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20231124 | 183200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20231124 | 183100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20231124 | 183000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20231124 | 182900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20231124 | 182800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20231124 | 182700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20231124 | 182600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20231124 | 182500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 183 | 20231124 | 182400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20231124 | 182300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20231124 | 182200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20231124 | 182100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20231124 | 182000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20231124 | 181900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20231124 | 181800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20231124 | 181700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20231124 | 181600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20231124 | 181500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20231124 | 181400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20231124 | 181300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20231124 | 181200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20231124 | 181100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20231124 | 181000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20231124 | 180900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20231124 | 180800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20231124 | 180700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20231124 | 180600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20231124 | 180500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20231124 | 180400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20231124 | 180300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20231124 | 180200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20231124 | 180100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20231124 | 180000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20231124 | 175900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20231124 | 175800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20231124 | 175700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20231124 | 175600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20231124 | 175500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 213 | 20231124 | 175400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20231124 | 175300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20231124 | 175200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20231124 | 175100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20231124 | 175000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20231124 | 174900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20231124 | 174800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20231124 | 174700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20231124 | 174600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20231124 | 174500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20231124 | 174400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20231124 | 174300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20231124 | 174200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20231124 | 174100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20231124 | 174000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20231124 | 173900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20231124 | 173800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20231124 | 173700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20231124 | 173600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20231124 | 173500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20231124 | 173400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20231124 | 173300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20231124 | 173200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20231124 | 173100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20231124 | 173000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20231124 | 172900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20231124 | 172800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20231124 | 172700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20231124 | 172600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20231124 | 172500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 243 | 20231124 | 172400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20231124 | 172300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20231124 | 172200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20231124 | 172100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20231124 | 172000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20231124 | 171900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20231124 | 171800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20231124 | 171700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20231124 | 171600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20231124 | 171500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20231124 | 171400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20231124 | 171300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20231124 | 171200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20231124 | 171100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20231124 | 171000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20231124 | 170900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20231124 | 170800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20231124 | 170700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20231124 | 170600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20231124 | 170500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20231124 | 170400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20231124 | 170300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20231124 | 170200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20231124 | 170100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20231124 | 170000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20231124 | 165900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20231124 | 165800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20231124 | 165700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20231124 | 165600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20231124 | 165500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 273 | 20231124 | 165400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20231124 | 165300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20231124 | 165200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20231124 | 165100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20231124 | 165000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20231124 | 164900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20231124 | 164800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20231124 | 164700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20231124 | 164600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20231124 | 164500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20231124 | 164400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20231124 | 164300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20231124 | 164200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20231124 | 164100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20231124 | 164000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20231124 | 163900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20231124 | 163800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20231124 | 163700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20231124 | 163600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20231124 | 163500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 293 | 20231124 | 163400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20231124 | 163300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20231124 | 163200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20231124 | 163100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20231124 | 163000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 298 | 20231124 | 162900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 299 | 20231124 | 162800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 300 | 20231124 | 162700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 301 | 20231124 | 162600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 302 | 20231124 | 162500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 303 | 20231124 | 162400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 304 | 20231124 | 162300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 305 | 20231124 | 162200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 306 | 20231124 | 162100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 307 | 20231124 | 162000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 308 | 20231124 | 161900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 309 | 20231124 | 161800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 310 | 20231124 | 161700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 311 | 20231124 | 161600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 312 | 20231124 | 161500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 313 | 20231124 | 161400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 314 | 20231124 | 161300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 315 | 20231124 | 161200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 316 | 20231124 | 161100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 317 | 20231124 | 161000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 318 | 20231124 | 160900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 319 | 20231124 | 160800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 320 | 20231124 | 160700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 321 | 20231124 | 160600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 322 | 20231124 | 160500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 323 | 20231124 | 160400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 324 | 20231124 | 160300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20231124 | 160200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20231124 | 160100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 327 | 20231124 | 160000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 328 | 20231124 | 155900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 329 | 20231124 | 155800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 330 | 20231124 | 155700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 331 | 20231124 | 155600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 332 | 20231124 | 155500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 333 | 20231124 | 155400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 334 | 20231124 | 155300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 335 | 20231124 | 155200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 336 | 20231124 | 155100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 337 | 20231124 | 155000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 338 | 20231124 | 154900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 339 | 20231124 | 154800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 340 | 20231124 | 154700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 341 | 20231124 | 154600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 342 | 20231124 | 154500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 343 | 20231124 | 154400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 344 | 20231124 | 154300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 345 | 20231124 | 154200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 346 | 20231124 | 154100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 347 | 20231124 | 154000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 348 | 20231124 | 153900 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 349 | 20231124 | 153800 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 350 | 20231124 | 153700 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 351 | 20231124 | 153600 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 352 | 20231124 | 153500 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 353 | 20231124 | 153400 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 354 | 20231124 | 153300 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 355 | 20231124 | 153200 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 356 | 20231124 | 153100 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 357 | 20231124 | 153000 | 7613334950 | 22750 | 22750 | 22750 | 22750 | 2227 |
| 358 | 20231124 | 152900 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 359 | 20231124 | 152800 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 360 | 20231124 | 152700 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 361 | 20231124 | 152600 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 362 | 20231124 | 152500 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 363 | 20231124 | 152400 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 364 | 20231124 | 152300 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 365 | 20231124 | 152200 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 366 | 20231124 | 152100 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 367 | 20231124 | 152000 | 7562670700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 368 | 20231124 | 151900 | 7562670700 | 22550 | 22650 | 22650 | 22550 | 794 |
| 369 | 20231124 | 151800 | 7544732900 | 22650 | 22650 | 22650 | 22600 | 172 |
| 370 | 20231124 | 151700 | 7540842650 | 22600 | 22550 | 22650 | 22550 | 1864 |
| 371 | 20231124 | 151600 | 7498762900 | 22550 | 22550 | 22600 | 22550 | 237 |
| 372 | 20231124 | 151500 | 7493408800 | 22600 | 22600 | 22650 | 22550 | 4858 |
| 373 | 20231124 | 151400 | 7383621050 | 22600 | 22700 | 22700 | 22600 | 836 |
| 374 | 20231124 | 151300 | 7364691050 | 22700 | 22750 | 22750 | 22700 | 65 |
| 375 | 20231124 | 151200 | 7363213750 | 22750 | 22750 | 22750 | 22750 | 31 |
| 376 | 20231124 | 151100 | 7362508500 | 22750 | 22800 | 22800 | 22700 | 281 |
| 377 | 20231124 | 151000 | 7356104100 | 22800 | 22800 | 22800 | 22700 | 484 |
| 378 | 20231124 | 150900 | 7345090700 | 22750 | 22650 | 22750 | 22650 | 623 |
| 379 | 20231124 | 150800 | 7330955050 | 22650 | 22650 | 22650 | 22600 | 297 |
| 380 | 20231124 | 150700 | 7324237650 | 22700 | 22600 | 22700 | 22600 | 198 |
| 381 | 20231124 | 150600 | 7319758250 | 22600 | 22650 | 22650 | 22600 | 226 |
| 382 | 20231124 | 150500 | 7314639700 | 22650 | 22650 | 22700 | 22600 | 856 |
| 383 | 20231124 | 150400 | 7295238900 | 22600 | 22650 | 22700 | 22550 | 1490 |
| 384 | 20231124 | 150300 | 7261509750 | 22600 | 22650 | 22650 | 22600 | 558 |
| 385 | 20231124 | 150200 | 7248895300 | 22650 | 22750 | 22750 | 22650 | 3080 |
| 386 | 20231124 | 150100 | 7179019050 | 22750 | 22750 | 22750 | 22750 | 274 |
| 387 | 20231124 | 150000 | 7172785550 | 22700 | 22750 | 22900 | 22700 | 1338 |
| 388 | 20231124 | 145900 | 7142285150 | 22700 | 22750 | 22750 | 22700 | 520 |
| 389 | 20231124 | 145800 | 7130455850 | 22750 | 22750 | 22800 | 22750 | 77 |
| 390 | 20231124 | 145700 | 7128702300 | 22750 | 22700 | 22800 | 22700 | 493 |
| 391 | 20231124 | 145600 | 7117484550 | 22700 | 22950 | 22950 | 22700 | 3251 |
| 392 | 20231124 | 145500 | 7043445350 | 22900 | 22950 | 23000 | 22900 | 53 |
| 393 | 20231124 | 145400 | 7042229400 | 23000 | 22950 | 23000 | 22900 | 378 |
| 394 | 20231124 | 145300 | 7033545700 | 22950 | 22950 | 22950 | 22950 | 48 |
| 395 | 20231124 | 145200 | 7032444100 | 22950 | 22900 | 23000 | 22900 | 75 |
| 396 | 20231124 | 145100 | 7030722650 | 23000 | 22900 | 23000 | 22900 | 281 |
| 397 | 20231124 | 145000 | 7024270750 | 22900 | 22900 | 22950 | 22900 | 70 |
| 398 | 20231124 | 144900 | 7022666550 | 22900 | 22950 | 22950 | 22900 | 90 |
| 399 | 20231124 | 144800 | 7020604050 | 22950 | 23000 | 23000 | 22950 | 1150 |
| 400 | 20231124 | 144700 | 6994157900 | 23000 | 22950 | 23000 | 22950 | 744 |
| 401 | 20231124 | 144600 | 6977081400 | 22950 | 23000 | 23000 | 22950 | 468 |
| 402 | 20231124 | 144500 | 6966338900 | 23000 | 23000 | 23000 | 22950 | 385 |
| 403 | 20231124 | 144400 | 6957483950 | 23000 | 23000 | 23000 | 23000 | 194 |
| 404 | 20231124 | 144300 | 6953021950 | 23000 | 23000 | 23000 | 23000 | 197 |
| 405 | 20231124 | 144200 | 6948490950 | 23000 | 22950 | 23000 | 22950 | 319 |
| 406 | 20231124 | 144100 | 6941157750 | 22950 | 23000 | 23000 | 22950 | 75 |
| 407 | 20231124 | 144000 | 6939436450 | 23000 | 23000 | 23000 | 23000 | 51 |
| 408 | 20231124 | 143900 | 6938263450 | 22950 | 22950 | 23000 | 22950 | 555 |
| 409 | 20231124 | 143800 | 6925500700 | 22950 | 22950 | 22950 | 22950 | 10 |
| 410 | 20231124 | 143700 | 6925271200 | 23000 | 23000 | 23000 | 23000 | 23 |
| 411 | 20231124 | 143600 | 6924742200 | 22900 | 22900 | 23000 | 22900 | 281 |
| 412 | 20231124 | 143500 | 6918281700 | 22900 | 22950 | 22950 | 22900 | 219 |
| 413 | 20231124 | 143400 | 6913259150 | 22950 | 22950 | 22950 | 22900 | 761 |
| 414 | 20231124 | 143300 | 6895797700 | 22950 | 22900 | 22950 | 22900 | 368 |
| 415 | 20231124 | 143200 | 6887358250 | 22900 | 22900 | 22900 | 22800 | 1879 |
| 416 | 20231124 | 143100 | 6844422350 | 22900 | 22950 | 22950 | 22900 | 150 |
| 417 | 20231124 | 143000 | 6840982800 | 22950 | 22950 | 22950 | 22800 | 1227 |
| 418 | 20231124 | 142900 | 6812920450 | 22950 | 22950 | 22950 | 22950 | 7 |
| 419 | 20231124 | 142800 | 6812759800 | 23000 | 23000 | 23000 | 23000 | 44 |
| 420 | 20231124 | 142700 | 6811747800 | 23000 | 23000 | 23100 | 23000 | 350 |
| 421 | 20231124 | 142600 | 6803682300 | 23000 | 23100 | 23100 | 23000 | 55 |
| 422 | 20231124 | 142500 | 6802414400 | 23150 | 23150 | 23150 | 23150 | 18 |
| 423 | 20231124 | 142400 | 6801997700 | 23150 | 22950 | 23150 | 22900 | 2363 |
| 424 | 20231124 | 142300 | 6747349000 | 22950 | 23100 | 23100 | 22900 | 810 |
| 425 | 20231124 | 142200 | 6728718100 | 23100 | 23150 | 23150 | 23100 | 109 |
| 426 | 20231124 | 142100 | 6726195800 | 23150 | 23100 | 23150 | 23100 | 352 |
| 427 | 20231124 | 142000 | 6718054200 | 23100 | 23100 | 23100 | 23100 | 1045 |
| 428 | 20231124 | 141900 | 6693914700 | 23050 | 23100 | 23100 | 23050 | 44 |
| 429 | 20231124 | 141800 | 6692899300 | 23100 | 23050 | 23100 | 23000 | 485 |
| 430 | 20231124 | 141700 | 6681703050 | 23050 | 23050 | 23050 | 23050 | 1 |
| 431 | 20231124 | 141600 | 6681680000 | 23050 | 23100 | 23100 | 23050 | 59 |
| 432 | 20231124 | 141500 | 6680318900 | 23100 | 23000 | 23150 | 23000 | 554 |
| 433 | 20231124 | 141400 | 6667535050 | 23050 | 23000 | 23050 | 23000 | 41 |
| 434 | 20231124 | 141300 | 6666590750 | 23050 | 23100 | 23100 | 23000 | 63 |
| 435 | 20231124 | 141200 | 6665138600 | 23100 | 23000 | 23100 | 22950 | 336 |
| 436 | 20231124 | 141100 | 6657403550 | 23000 | 23000 | 23000 | 23000 | 153 |
| 437 | 20231124 | 141000 | 6653884550 | 23000 | 23000 | 23000 | 22900 | 126 |
| 438 | 20231124 | 140900 | 6650986750 | 22900 | 22900 | 23000 | 22900 | 532 |
| 439 | 20231124 | 140800 | 6638780550 | 22900 | 22850 | 22900 | 22700 | 3245 |
| 440 | 20231124 | 140700 | 6564936350 | 22850 | 22950 | 22950 | 22750 | 1893 |
| 441 | 20231124 | 140600 | 6521655550 | 23000 | 22900 | 23000 | 22900 | 473 |
| 442 | 20231124 | 140500 | 6510796350 | 22900 | 22950 | 22950 | 22900 | 265 |
| 443 | 20231124 | 140400 | 6504714650 | 23000 | 23000 | 23000 | 22950 | 1366 |
| 444 | 20231124 | 140300 | 6473300100 | 23000 | 23100 | 23150 | 23000 | 1635 |
| 445 | 20231124 | 140200 | 6435606900 | 23100 | 23200 | 23200 | 23100 | 308 |
| 446 | 20231124 | 140100 | 6428479750 | 23300 | 23300 | 23300 | 23250 | 127 |
| 447 | 20231124 | 140000 | 6425525950 | 23300 | 23300 | 23300 | 23200 | 268 |
| 448 | 20231124 | 135900 | 6419281950 | 23200 | 23300 | 23300 | 23200 | 894 |
| 449 | 20231124 | 135800 | 6398535050 | 23300 | 23200 | 23300 | 23200 | 43 |
| 450 | 20231124 | 135700 | 6397533900 | 23200 | 23300 | 23300 | 23200 | 424 |
| 451 | 20231124 | 135600 | 6387660400 | 23150 | 23200 | 23200 | 23150 | 260 |
| 452 | 20231124 | 135500 | 6381631750 | 23300 | 23250 | 23300 | 23250 | 819 |
| 453 | 20231124 | 135400 | 6362560250 | 23300 | 23300 | 23300 | 23300 | 428 |
| 454 | 20231124 | 135300 | 6352587850 | 23200 | 23250 | 23300 | 23200 | 194 |
| 455 | 20231124 | 135200 | 6348084750 | 23300 | 23250 | 23300 | 23250 | 380 |
| 456 | 20231124 | 135100 | 6339235400 | 23250 | 23250 | 23300 | 23250 | 379 |
| 457 | 20231124 | 135000 | 6330411050 | 23250 | 23250 | 23250 | 23200 | 141 |
| 458 | 20231124 | 134900 | 6327134000 | 23250 | 23350 | 23350 | 23250 | 160 |
| 459 | 20231124 | 134800 | 6323404500 | 23350 | 23250 | 23350 | 23250 | 455 |
| 460 | 20231124 | 134700 | 6312780450 | 23250 | 23350 | 23350 | 23250 | 90 |
| 461 | 20231124 | 134600 | 6310682650 | 23350 | 23200 | 23350 | 23200 | 293 |
| 462 | 20231124 | 134500 | 6303846150 | 23200 | 23200 | 23300 | 23200 | 421 |
| 463 | 20231124 | 134400 | 6294043500 | 23150 | 23200 | 23200 | 23150 | 1188 |
| 464 | 20231124 | 134300 | 6266532700 | 23250 | 23300 | 23300 | 23250 | 77 |
| 465 | 20231124 | 134200 | 6264740850 | 23300 | 23250 | 23300 | 23250 | 560 |
| 466 | 20231124 | 134100 | 6251715200 | 23200 | 23200 | 23250 | 23200 | 133 |
| 467 | 20231124 | 134000 | 6248628000 | 23200 | 23200 | 23250 | 23200 | 2142 |
| 468 | 20231124 | 133900 | 6198930500 | 23200 | 23250 | 23250 | 23100 | 1461 |
| 469 | 20231124 | 133800 | 6165104250 | 23200 | 23200 | 23200 | 23200 | 195 |
| 470 | 20231124 | 133700 | 6160580250 | 23200 | 23350 | 23350 | 23200 | 230 |
| 471 | 20231124 | 133600 | 6155223350 | 23350 | 23150 | 23350 | 23150 | 1577 |
| 472 | 20231124 | 133500 | 6118557750 | 23150 | 23200 | 23200 | 23150 | 139 |
| 473 | 20231124 | 133400 | 6115336250 | 23200 | 23250 | 23250 | 23150 | 253 |
| 474 | 20231124 | 133300 | 6109463650 | 23250 | 23250 | 23250 | 23200 | 418 |
| 475 | 20231124 | 133200 | 6099746200 | 23200 | 23250 | 23250 | 23200 | 152 |
| 476 | 20231124 | 133100 | 6096217100 | 23250 | 23350 | 23350 | 23250 | 438 |
| 477 | 20231124 | 133000 | 6086001750 | 23350 | 23300 | 23350 | 23300 | 385 |
| 478 | 20231124 | 132900 | 6077029800 | 23300 | 23250 | 23300 | 23250 | 156 |
| 479 | 20231124 | 132800 | 6073395500 | 23300 | 23250 | 23300 | 23250 | 76 |
| 480 | 20231124 | 132700 | 6071627200 | 23250 | 23150 | 23250 | 23150 | 607 |
| 481 | 20231124 | 132600 | 6057539050 | 23150 | 23200 | 23250 | 23150 | 296 |
| 482 | 20231124 | 132500 | 6050671550 | 23200 | 23050 | 23250 | 23000 | 1972 |
| 483 | 20231124 | 132400 | 6005019050 | 23050 | 23000 | 23100 | 22950 | 1140 |
| 484 | 20231124 | 132300 | 5978788350 | 23000 | 23150 | 23150 | 23000 | 3846 |
| 485 | 20231124 | 132200 | 5890198750 | 23100 | 23150 | 23150 | 23100 | 148 |
| 486 | 20231124 | 132100 | 5886774150 | 23150 | 23200 | 23200 | 23150 | 526 |
| 487 | 20231124 | 132000 | 5874573050 | 23150 | 23200 | 23200 | 23150 | 42 |
| 488 | 20231124 | 131900 | 5873599850 | 23150 | 23200 | 23200 | 23150 | 170 |
| 489 | 20231124 | 131800 | 5869663300 | 23200 | 23200 | 23200 | 23150 | 398 |
| 490 | 20231124 | 131700 | 5860430550 | 23200 | 23150 | 23200 | 23150 | 130 |
| 491 | 20231124 | 131600 | 5857418650 | 23200 | 23200 | 23200 | 23150 | 171 |
| 492 | 20231124 | 131500 | 5853452000 | 23200 | 23150 | 23200 | 23150 | 531 |
| 493 | 20231124 | 131400 | 5841134750 | 23150 | 23150 | 23200 | 23150 | 36 |
| 494 | 20231124 | 131300 | 5840300650 | 23150 | 23150 | 23200 | 23150 | 268 |
| 495 | 20231124 | 131200 | 5834084650 | 23150 | 23100 | 23200 | 23050 | 491 |
| 496 | 20231124 | 131100 | 5822725500 | 23050 | 23100 | 23100 | 23050 | 38 |
| 497 | 20231124 | 131000 | 5821848300 | 23150 | 23050 | 23150 | 23050 | 82 |
| 498 | 20231124 | 130900 | 5819950200 | 23200 | 23050 | 23200 | 23050 | 637 |
| 499 | 20231124 | 130800 | 5805225100 | 23050 | 23150 | 23150 | 23050 | 2149 |
| 500 | 20231124 | 130700 | 5755549350 | 23200 | 23200 | 23200 | 23150 | 98 |
| 501 | 20231124 | 130600 | 5753277600 | 23150 | 23200 | 23250 | 23150 | 866 |
| 502 | 20231124 | 130500 | 5733180400 | 23200 | 23200 | 23250 | 23200 | 75 |
| 503 | 20231124 | 130400 | 5731439050 | 23200 | 23200 | 23250 | 23200 | 343 |
| 504 | 20231124 | 130300 | 5723480300 | 23200 | 23200 | 23250 | 23150 | 771 |
| 505 | 20231124 | 130200 | 5705592600 | 23200 | 23200 | 23250 | 23200 | 44 |
| 506 | 20231124 | 130100 | 5704570400 | 23200 | 23250 | 23300 | 23200 | 63 |
| 507 | 20231124 | 130000 | 5703102650 | 23300 | 23150 | 23300 | 23150 | 503 |
| 508 | 20231124 | 125900 | 5691411850 | 23150 | 23250 | 23250 | 23150 | 440 |
| 509 | 20231124 | 125800 | 5681201850 | 23250 | 23300 | 23350 | 23250 | 229 |
| 510 | 20231124 | 125700 | 5675864350 | 23300 | 23350 | 23400 | 23250 | 980 |
| 511 | 20231124 | 125600 | 5652977100 | 23350 | 23400 | 23400 | 23350 | 876 |
| 512 | 20231124 | 125500 | 5632521350 | 23400 | 23400 | 23400 | 23350 | 1007 |
| 513 | 20231124 | 125400 | 5608960150 | 23400 | 23400 | 23400 | 23350 | 1092 |
| 514 | 20231124 | 125300 | 5583427350 | 23400 | 23400 | 23400 | 23400 | 1224 |
| 515 | 20231124 | 125200 | 5554785750 | 23350 | 23350 | 23400 | 23350 | 1187 |
| 516 | 20231124 | 125100 | 5527024300 | 23350 | 23350 | 23400 | 23350 | 403 |
| 517 | 20231124 | 125000 | 5517607100 | 23350 | 23350 | 23350 | 23350 | 352 |
| 518 | 20231124 | 124900 | 5509387900 | 23350 | 23350 | 23350 | 23350 | 1740 |
| 519 | 20231124 | 124800 | 5468758900 | 23350 | 23250 | 23350 | 23250 | 797 |
| 520 | 20231124 | 124700 | 5450166050 | 23350 | 23250 | 23350 | 23250 | 430 |
| 521 | 20231124 | 124600 | 5440150550 | 23250 | 23250 | 23250 | 23250 | 142 |
| 522 | 20231124 | 124500 | 5436849050 | 23300 | 23250 | 23350 | 23000 | 5551 |
| 523 | 20231124 | 124400 | 5308774550 | 23300 | 23300 | 23350 | 23200 | 1964 |
| 524 | 20231124 | 124300 | 5263058450 | 23350 | 23250 | 23350 | 23250 | 1150 |
| 525 | 20231124 | 124200 | 5236265750 | 23250 | 23250 | 23300 | 23250 | 815 |
| 526 | 20231124 | 124100 | 5217292200 | 23200 | 23200 | 23250 | 23150 | 166 |
| 527 | 20231124 | 124000 | 5213440100 | 23250 | 23200 | 23250 | 23150 | 306 |
| 528 | 20231124 | 123900 | 5206333900 | 23250 | 23200 | 23250 | 23200 | 400 |
| 529 | 20231124 | 123800 | 5197034300 | 23200 | 23250 | 23250 | 23200 | 68 |
| 530 | 20231124 | 123700 | 5195455700 | 23250 | 23200 | 23250 | 23200 | 84 |
| 531 | 20231124 | 123600 | 5193504700 | 23150 | 23200 | 23250 | 23150 | 413 |
| 532 | 20231124 | 123500 | 5183910650 | 23250 | 23250 | 23250 | 23200 | 465 |
| 533 | 20231124 | 123400 | 5173119750 | 23250 | 23250 | 23250 | 23200 | 181 |
| 534 | 20231124 | 123300 | 5168919300 | 23250 | 23200 | 23250 | 23200 | 612 |
| 535 | 20231124 | 123200 | 5154700900 | 23200 | 23200 | 23200 | 23200 | 413 |
| 536 | 20231124 | 123100 | 5145119300 | 23200 | 23200 | 23200 | 23150 | 496 |
| 537 | 20231124 | 123000 | 5133631150 | 23250 | 23100 | 23250 | 23100 | 391 |
| 538 | 20231124 | 122900 | 5124557900 | 23150 | 23150 | 23150 | 23150 | 1 |
| 539 | 20231124 | 122800 | 5124534750 | 23150 | 23200 | 23200 | 23050 | 196 |
| 540 | 20231124 | 122700 | 5120008200 | 23150 | 23150 | 23150 | 23100 | 928 |
| 541 | 20231124 | 122600 | 5098525050 | 23100 | 23150 | 23150 | 23100 | 1204 |
| 542 | 20231124 | 122500 | 5070711150 | 23150 | 23150 | 23150 | 23150 | 78 |
| 543 | 20231124 | 122400 | 5068905450 | 23150 | 23200 | 23200 | 23150 | 517 |
| 544 | 20231124 | 122300 | 5056915700 | 23100 | 23150 | 23150 | 23100 | 164 |
| 545 | 20231124 | 122200 | 5053119550 | 23150 | 23150 | 23200 | 23150 | 441 |
| 546 | 20231124 | 122100 | 5042901850 | 23100 | 23100 | 23200 | 23100 | 939 |
| 547 | 20231124 | 122000 | 5021192950 | 23100 | 23150 | 23200 | 23100 | 316 |
| 548 | 20231124 | 121900 | 5013884600 | 23150 | 23200 | 23200 | 23150 | 96 |
| 549 | 20231124 | 121800 | 5011657850 | 23200 | 23100 | 23200 | 23100 | 420 |
| 550 | 20231124 | 121700 | 5001921150 | 23100 | 23150 | 23150 | 23100 | 47 |
| 551 | 20231124 | 121600 | 5000833150 | 23150 | 23150 | 23150 | 23150 | 85 |
| 552 | 20231124 | 121500 | 4998865400 | 23100 | 23150 | 23200 | 23100 | 862 |
| 553 | 20231124 | 121400 | 4978911450 | 23150 | 23100 | 23150 | 23100 | 73 |
| 554 | 20231124 | 121300 | 4977221550 | 23100 | 23150 | 23150 | 23100 | 62 |
| 555 | 20231124 | 121200 | 4975788500 | 23100 | 23100 | 23150 | 23100 | 453 |
| 556 | 20231124 | 121100 | 4965306050 | 23150 | 23200 | 23200 | 23100 | 118 |
| 557 | 20231124 | 121000 | 4962571900 | 23200 | 23100 | 23200 | 23100 | 205 |
| 558 | 20231124 | 120900 | 4957829800 | 23100 | 23150 | 23150 | 23100 | 604 |
| 559 | 20231124 | 120800 | 4943848450 | 23150 | 23150 | 23200 | 23150 | 218 |
| 560 | 20231124 | 120700 | 4938797100 | 23150 | 23250 | 23300 | 23150 | 187 |
| 561 | 20231124 | 120600 | 4934464100 | 23250 | 23250 | 23300 | 23200 | 326 |
| 562 | 20231124 | 120500 | 4926875450 | 23250 | 23300 | 23300 | 23250 | 1112 |
| 563 | 20231124 | 120400 | 4900967350 | 23300 | 23250 | 23300 | 23250 | 958 |
| 564 | 20231124 | 120300 | 4878646450 | 23300 | 23200 | 23300 | 23150 | 600 |
| 565 | 20231124 | 120200 | 4864712700 | 23300 | 23250 | 23300 | 23150 | 663 |
| 566 | 20231124 | 120100 | 4849340450 | 23300 | 23200 | 23300 | 23100 | 168 |
| 567 | 20231124 | 120000 | 4845446800 | 23200 | 23350 | 23400 | 23200 | 2932 |
| 568 | 20231124 | 115900 | 4777006050 | 23350 | 23200 | 23350 | 23200 | 1933 |
| 569 | 20231124 | 115800 | 4731947950 | 23200 | 23300 | 23300 | 23200 | 633 |
| 570 | 20231124 | 115700 | 4717236650 | 23250 | 23300 | 23350 | 23200 | 6377 |
| 571 | 20231124 | 115600 | 4568479200 | 23300 | 23300 | 23300 | 23250 | 352 |
| 572 | 20231124 | 115500 | 4560285150 | 23350 | 23200 | 23350 | 23200 | 6852 |
| 573 | 20231124 | 115400 | 4400821950 | 23200 | 23250 | 23250 | 23150 | 1105 |
| 574 | 20231124 | 115300 | 4375171650 | 23250 | 23200 | 23250 | 23150 | 3201 |
| 575 | 20231124 | 115200 | 4300921800 | 23150 | 23150 | 23150 | 23050 | 3810 |
| 576 | 20231124 | 115100 | 4212806650 | 23150 | 23100 | 23150 | 23100 | 1010 |
| 577 | 20231124 | 115000 | 4189431550 | 23150 | 23050 | 23150 | 23050 | 350 |
| 578 | 20231124 | 114900 | 4181345650 | 23100 | 23100 | 23100 | 23050 | 401 |
| 579 | 20231124 | 114800 | 4172083850 | 23100 | 23000 | 23250 | 23000 | 8565 |
| 580 | 20231124 | 114700 | 3973754150 | 23050 | 22850 | 23100 | 22850 | 9894 |
| 581 | 20231124 | 114600 | 3746606850 | 22850 | 22850 | 22850 | 22850 | 65 |
| 582 | 20231124 | 114500 | 3745121600 | 22800 | 22800 | 22850 | 22800 | 72 |
| 583 | 20231124 | 114400 | 3743479400 | 22850 | 22850 | 22850 | 22850 | 121 |
| 584 | 20231124 | 114300 | 3740714550 | 22850 | 22850 | 22850 | 22850 | 226 |
| 585 | 20231124 | 114200 | 3735550450 | 22850 | 22850 | 22850 | 22800 | 53 |
| 586 | 20231124 | 114100 | 3734339650 | 22850 | 22800 | 22850 | 22750 | 172 |
| 587 | 20231124 | 114000 | 3730417650 | 22850 | 22800 | 22850 | 22800 | 55 |
| 588 | 20231124 | 113900 | 3729161150 | 22850 | 22850 | 22850 | 22850 | 14 |
| 589 | 20231124 | 113800 | 3728841250 | 22850 | 22850 | 22850 | 22800 | 180 |
| 590 | 20231124 | 113700 | 3724728700 | 22850 | 22800 | 22850 | 22800 | 67 |
| 591 | 20231124 | 113600 | 3723199900 | 22850 | 22850 | 22850 | 22800 | 107 |
| 592 | 20231124 | 113500 | 3720757550 | 22850 | 22800 | 22850 | 22800 | 35 |
| 593 | 20231124 | 113400 | 3719958800 | 22850 | 22800 | 22850 | 22800 | 32 |
| 594 | 20231124 | 113300 | 3719228150 | 22850 | 22750 | 22850 | 22750 | 821 |
| 595 | 20231124 | 113200 | 3700491000 | 22750 | 22800 | 22800 | 22750 | 128 |
| 596 | 20231124 | 113100 | 3697573300 | 22800 | 22800 | 22800 | 22800 | 15 |
| 597 | 20231124 | 113000 | 3697231300 | 22800 | 22800 | 22800 | 22800 | 68 |
| 598 | 20231124 | 112900 | 3695680900 | 22800 | 22750 | 22800 | 22750 | 29 |
| 599 | 20231124 | 112800 | 3695020600 | 22750 | 22750 | 22750 | 22700 | 93 |
| 600 | 20231124 | 112700 | 3692907350 | 22750 | 22700 | 22750 | 22700 | 20 |
| 601 | 20231124 | 112600 | 3692452850 | 22700 | 22800 | 22800 | 22700 | 118 |
| 602 | 20231124 | 112500 | 3689764800 | 22800 | 22700 | 22850 | 22650 | 615 |
| 603 | 20231124 | 112400 | 3675760400 | 22700 | 22750 | 22750 | 22700 | 150 |
| 604 | 20231124 | 112300 | 3672353850 | 22750 | 22750 | 22750 | 22750 | 90 |
| 605 | 20231124 | 112200 | 3670306350 | 22750 | 22700 | 22750 | 22650 | 219 |
| 606 | 20231124 | 112100 | 3665339050 | 22750 | 22750 | 22750 | 22700 | 24 |
| 607 | 20231124 | 112000 | 3664793200 | 22750 | 22700 | 22750 | 22700 | 107 |
| 608 | 20231124 | 111900 | 3662361650 | 22700 | 22750 | 22800 | 22700 | 184 |
| 609 | 20231124 | 111800 | 3658175000 | 22750 | 22800 | 22800 | 22750 | 164 |
| 610 | 20231124 | 111700 | 3654437550 | 22800 | 22850 | 22850 | 22800 | 128 |
| 611 | 20231124 | 111600 | 3651512850 | 22850 | 22850 | 22850 | 22850 | 82 |
| 612 | 20231124 | 111500 | 3649639150 | 22850 | 22850 | 22900 | 22850 | 104 |
| 613 | 20231124 | 111400 | 3647262150 | 22900 | 22750 | 22900 | 22700 | 165 |
| 614 | 20231124 | 111300 | 3643494550 | 22800 | 22850 | 22900 | 22800 | 316 |
| 615 | 20231124 | 111200 | 3636261650 | 22800 | 22850 | 22900 | 22750 | 237 |
| 616 | 20231124 | 111100 | 3630849750 | 22850 | 22700 | 22850 | 22700 | 903 |
| 617 | 20231124 | 111000 | 3610223850 | 22750 | 22750 | 22750 | 22700 | 285 |
| 618 | 20231124 | 110900 | 3603740400 | 22750 | 22700 | 22750 | 22650 | 85 |
| 619 | 20231124 | 110800 | 3601808700 | 22700 | 22750 | 22750 | 22600 | 551 |
| 620 | 20231124 | 110700 | 3589304200 | 22750 | 22850 | 22850 | 22600 | 4430 |
| 621 | 20231124 | 110600 | 3488572150 | 22850 | 22850 | 22900 | 22850 | 305 |
| 622 | 20231124 | 110500 | 3481595500 | 22850 | 22850 | 22850 | 22800 | 244 |
| 623 | 20231124 | 110400 | 3476023900 | 22800 | 22800 | 22850 | 22800 | 52 |
| 624 | 20231124 | 110300 | 3474837400 | 22800 | 22900 | 22900 | 22800 | 124 |
| 625 | 20231124 | 110200 | 3472005500 | 22750 | 22850 | 22900 | 22750 | 152 |
| 626 | 20231124 | 110100 | 3468534450 | 22750 | 22850 | 22850 | 22700 | 2111 |
| 627 | 20231124 | 110000 | 3420492700 | 22850 | 22950 | 22950 | 22850 | 551 |
| 628 | 20231124 | 105900 | 3407901350 | 22950 | 22900 | 22950 | 22850 | 911 |
| 629 | 20231124 | 105800 | 3387024600 | 22900 | 22850 | 22900 | 22850 | 74 |
| 630 | 20231124 | 105700 | 3385332900 | 22850 | 22900 | 22900 | 22850 | 403 |
| 631 | 20231124 | 105600 | 3376121850 | 22850 | 22850 | 22900 | 22850 | 82 |
| 632 | 20231124 | 105500 | 3374244300 | 22850 | 22900 | 22900 | 22850 | 196 |
| 633 | 20231124 | 105400 | 3369763150 | 22850 | 22850 | 22900 | 22800 | 319 |
| 634 | 20231124 | 105300 | 3362472100 | 22800 | 22800 | 22850 | 22800 | 155 |
| 635 | 20231124 | 105200 | 3358930500 | 22800 | 22850 | 22850 | 22800 | 60 |
| 636 | 20231124 | 105100 | 3357561750 | 22850 | 22800 | 22850 | 22800 | 114 |
| 637 | 20231124 | 105000 | 3354957200 | 22800 | 22800 | 22800 | 22750 | 414 |
| 638 | 20231124 | 104900 | 3345526300 | 22850 | 22850 | 22850 | 22750 | 229 |
| 639 | 20231124 | 104800 | 3340294950 | 22750 | 22850 | 22850 | 22700 | 1555 |
| 640 | 20231124 | 104700 | 3304898450 | 22850 | 22850 | 22900 | 22850 | 457 |
| 641 | 20231124 | 104600 | 3294453750 | 22900 | 22900 | 22900 | 22850 | 394 |
| 642 | 20231124 | 104500 | 3285437450 | 22900 | 22950 | 22950 | 22900 | 343 |
| 643 | 20231124 | 104400 | 3277580100 | 22950 | 22950 | 22950 | 22950 | 301 |
| 644 | 20231124 | 104300 | 3270672150 | 22950 | 23000 | 23000 | 22950 | 57 |
| 645 | 20231124 | 104200 | 3269361500 | 23000 | 23000 | 23000 | 22950 | 604 |
| 646 | 20231124 | 104100 | 3255480350 | 23000 | 23050 | 23050 | 23000 | 381 |
| 647 | 20231124 | 104000 | 3246717250 | 23100 | 23000 | 23100 | 23000 | 3856 |
| 648 | 20231124 | 103900 | 3157884350 | 23000 | 22900 | 23050 | 22900 | 2116 |
| 649 | 20231124 | 103800 | 3109218550 | 22900 | 22850 | 22900 | 22850 | 1365 |
| 650 | 20231124 | 103700 | 3078021350 | 22800 | 22800 | 22850 | 22800 | 401 |
| 651 | 20231124 | 103600 | 3068876950 | 22800 | 22800 | 22800 | 22750 | 155 |
| 652 | 20231124 | 103500 | 3065343400 | 22800 | 22800 | 22800 | 22750 | 597 |
| 653 | 20231124 | 103400 | 3051744800 | 22750 | 22900 | 22900 | 22750 | 731 |
| 654 | 20231124 | 103300 | 3035076150 | 22900 | 22700 | 22900 | 22700 | 807 |
| 655 | 20231124 | 103200 | 3016624650 | 22700 | 22850 | 22850 | 22700 | 2291 |
| 656 | 20231124 | 103100 | 2964467850 | 22900 | 23000 | 23050 | 22900 | 5208 |
| 657 | 20231124 | 103000 | 2844757950 | 23000 | 22950 | 23000 | 22950 | 462 |
| 658 | 20231124 | 102900 | 2834133250 | 22950 | 22950 | 23000 | 22950 | 948 |
| 659 | 20231124 | 102800 | 2812368800 | 22950 | 22900 | 23000 | 22900 | 2814 |
| 660 | 20231124 | 102700 | 2747806050 | 22900 | 22750 | 22900 | 22750 | 3388 |
| 661 | 20231124 | 102600 | 2670351950 | 22750 | 22750 | 22800 | 22750 | 446 |
| 662 | 20231124 | 102500 | 2660204600 | 22750 | 22750 | 22800 | 22750 | 273 |
| 663 | 20231124 | 102400 | 2653986550 | 22750 | 22800 | 22850 | 22750 | 814 |
| 664 | 20231124 | 102300 | 2635429350 | 22800 | 22850 | 22850 | 22800 | 439 |
| 665 | 20231124 | 102200 | 2625401550 | 22850 | 22850 | 22850 | 22800 | 1172 |
| 666 | 20231124 | 102100 | 2598622700 | 22850 | 22800 | 22850 | 22750 | 1911 |
| 667 | 20231124 | 102000 | 2555025650 | 22850 | 22800 | 22900 | 22800 | 5262 |
| 668 | 20231124 | 101900 | 2434701350 | 22800 | 22700 | 22800 | 22700 | 7184 |
| 669 | 20231124 | 101800 | 2271034650 | 22700 | 22700 | 22700 | 22650 | 584 |
| 670 | 20231124 | 101700 | 2257780300 | 22700 | 22700 | 22700 | 22650 | 556 |
| 671 | 20231124 | 101600 | 2245166250 | 22700 | 22650 | 22700 | 22600 | 175 |
| 672 | 20231124 | 101500 | 2241200350 | 22650 | 22600 | 22650 | 22600 | 562 |
| 673 | 20231124 | 101400 | 2228475100 | 22650 | 22600 | 22650 | 22600 | 388 |
| 674 | 20231124 | 101300 | 2219704400 | 22650 | 22600 | 22650 | 22550 | 781 |
| 675 | 20231124 | 101200 | 2202044250 | 22600 | 22600 | 22600 | 22550 | 878 |
| 676 | 20231124 | 101100 | 2182207250 | 22650 | 22650 | 22650 | 22600 | 168 |
| 677 | 20231124 | 101000 | 2178404900 | 22600 | 22700 | 22750 | 22600 | 1349 |
| 678 | 20231124 | 100900 | 2147833800 | 22700 | 22650 | 22750 | 22650 | 2048 |
| 679 | 20231124 | 100800 | 2101355400 | 22650 | 22650 | 22650 | 22600 | 1750 |
| 680 | 20231124 | 100700 | 2061745150 | 22700 | 22650 | 22700 | 22600 | 1303 |
| 681 | 20231124 | 100600 | 2032241150 | 22600 | 22650 | 22650 | 22550 | 967 |
| 682 | 20231124 | 100500 | 2010390750 | 22650 | 22550 | 22700 | 22450 | 5365 |
| 683 | 20231124 | 100400 | 1889046700 | 22600 | 22600 | 22600 | 22500 | 2244 |
| 684 | 20231124 | 100300 | 1838342950 | 22650 | 22550 | 22650 | 22500 | 2466 |
| 685 | 20231124 | 100200 | 1782630600 | 22550 | 22400 | 22550 | 22400 | 1223 |
| 686 | 20231124 | 100100 | 1755122650 | 22400 | 22500 | 22500 | 22400 | 434 |
| 687 | 20231124 | 100000 | 1745388500 | 22400 | 22600 | 22600 | 22350 | 1392 |
| 688 | 20231124 | 095900 | 1714056650 | 22550 | 22350 | 22600 | 22350 | 1120 |
| 689 | 20231124 | 095800 | 1688825800 | 22450 | 22400 | 22500 | 22350 | 881 |
| 690 | 20231124 | 095700 | 1669032900 | 22400 | 22400 | 22550 | 22300 | 8880 |
| 691 | 20231124 | 095600 | 1469269700 | 22300 | 22150 | 22450 | 22150 | 5727 |
| 692 | 20231124 | 095500 | 1341002450 | 22150 | 22200 | 22200 | 22150 | 508 |
| 693 | 20231124 | 095400 | 1329732750 | 22200 | 22200 | 22200 | 22150 | 3227 |
| 694 | 20231124 | 095300 | 1258169600 | 22250 | 22250 | 22250 | 22200 | 512 |
| 695 | 20231124 | 095200 | 1246782100 | 22250 | 22250 | 22300 | 22250 | 374 |
| 696 | 20231124 | 095100 | 1238460550 | 22300 | 22300 | 22300 | 22250 | 183 |
| 697 | 20231124 | 095000 | 1234379800 | 22350 | 22300 | 22350 | 22250 | 509 |
| 698 | 20231124 | 094900 | 1223011700 | 22300 | 22300 | 22350 | 22250 | 312 |
| 699 | 20231124 | 094800 | 1216055400 | 22300 | 22250 | 22450 | 22250 | 1351 |
| 700 | 20231124 | 094700 | 1185835400 | 22350 | 22250 | 22350 | 22200 | 718 |
| 701 | 20231124 | 094600 | 1169860750 | 22250 | 22100 | 22250 | 22100 | 1519 |
| 702 | 20231124 | 094500 | 1136086800 | 22100 | 22150 | 22200 | 22100 | 1333 |
| 703 | 20231124 | 094400 | 1106568100 | 22200 | 22300 | 22350 | 22150 | 2461 |
| 704 | 20231124 | 094300 | 1051833400 | 22300 | 22200 | 22600 | 22150 | 5921 |
| 705 | 20231124 | 094200 | 919106350 | 22200 | 22100 | 22200 | 22050 | 1668 |
| 706 | 20231124 | 094100 | 882198850 | 22100 | 22050 | 22100 | 22050 | 386 |
| 707 | 20231124 | 094000 | 873677200 | 22000 | 22050 | 22050 | 22000 | 85 |
| 708 | 20231124 | 093900 | 871807050 | 22050 | 21950 | 22050 | 21950 | 796 |
| 709 | 20231124 | 093800 | 854287550 | 21950 | 21950 | 21950 | 21950 | 43 |
| 710 | 20231124 | 093700 | 853343700 | 22050 | 21900 | 22050 | 21900 | 379 |
| 711 | 20231124 | 093600 | 845006050 | 21950 | 21900 | 22000 | 21900 | 373 |
| 712 | 20231124 | 093500 | 836817200 | 21900 | 21950 | 21950 | 21850 | 938 |
| 713 | 20231124 | 093400 | 816258200 | 22000 | 21950 | 22050 | 21950 | 2160 |
| 714 | 20231124 | 093300 | 768735550 | 22000 | 22050 | 22100 | 22000 | 240 |
| 715 | 20231124 | 093200 | 763452450 | 22000 | 22000 | 22050 | 21950 | 1005 |
| 716 | 20231124 | 093100 | 741319200 | 22000 | 21950 | 22000 | 21950 | 313 |
| 717 | 20231124 | 093000 | 734437750 | 21950 | 21750 | 22050 | 21750 | 983 |
| 718 | 20231124 | 092900 | 712922550 | 21650 | 21650 | 21700 | 21600 | 862 |
| 719 | 20231124 | 092800 | 694265750 | 21650 | 21700 | 21700 | 21650 | 403 |
| 720 | 20231124 | 092700 | 685539500 | 21600 | 21700 | 21700 | 21600 | 1903 |
| 721 | 20231124 | 092600 | 644364900 | 21700 | 21750 | 21750 | 21700 | 197 |
| 722 | 20231124 | 092500 | 640089100 | 21750 | 21850 | 21850 | 21750 | 1353 |
| 723 | 20231124 | 092400 | 610610800 | 21800 | 21850 | 21850 | 21800 | 152 |
| 724 | 20231124 | 092300 | 607289650 | 21850 | 21900 | 21900 | 21800 | 654 |
| 725 | 20231124 | 092200 | 593008550 | 21950 | 21900 | 21950 | 21900 | 519 |
| 726 | 20231124 | 092100 | 581635500 | 21950 | 22050 | 22050 | 21950 | 1014 |
| 727 | 20231124 | 092000 | 559335500 | 22000 | 22100 | 22100 | 22000 | 881 |
| 728 | 20231124 | 091900 | 539912250 | 22100 | 22150 | 22250 | 22050 | 5845 |
| 729 | 20231124 | 091800 | 410499700 | 22100 | 21900 | 22100 | 21850 | 3335 |
| 730 | 20231124 | 091700 | 337028800 | 21900 | 21850 | 21900 | 21850 | 1350 |
| 731 | 20231124 | 091600 | 307480950 | 21850 | 21650 | 21850 | 21650 | 1187 |
| 732 | 20231124 | 091500 | 281616050 | 21650 | 21750 | 21750 | 21650 | 201 |
| 733 | 20231124 | 091400 | 277247200 | 21750 | 21750 | 21750 | 21750 | 320 |
| 734 | 20231124 | 091300 | 270287200 | 21750 | 21600 | 21750 | 21600 | 649 |
| 735 | 20231124 | 091200 | 256230100 | 21650 | 21550 | 21650 | 21550 | 469 |
| 736 | 20231124 | 091100 | 246091950 | 21550 | 21600 | 21600 | 21500 | 1574 |
| 737 | 20231124 | 091000 | 212202600 | 21600 | 21650 | 21650 | 21600 | 1013 |
| 738 | 20231124 | 090900 | 190304900 | 21650 | 21600 | 21700 | 21600 | 401 |
| 739 | 20231124 | 090800 | 181635400 | 21650 | 21550 | 21650 | 21550 | 151 |
| 740 | 20231124 | 090700 | 178374250 | 21550 | 21600 | 21600 | 21550 | 372 |
| 741 | 20231124 | 090600 | 170341950 | 21600 | 21600 | 21650 | 21600 | 620 |
| 742 | 20231124 | 090500 | 156948250 | 21600 | 21600 | 21600 | 21600 | 520 |
| 743 | 20231124 | 090400 | 145716250 | 21650 | 21650 | 21650 | 21600 | 249 |
| 744 | 20231124 | 090300 | 140328450 | 21550 | 21600 | 21650 | 21550 | 788 |
| 745 | 20231124 | 090200 | 123322250 | 21600 | 21600 | 21600 | 21550 | 748 |
| 746 | 20231124 | 090100 | 107174900 | 21600 | 21600 | 21750 | 21500 | 1208 |
| 747 | 20231124 | 090000 | 81099900 | 21550 | 21800 | 21850 | 21550 | 3719 |