40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 212700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 3 | 20231124 | 212600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20231124 | 212500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20231124 | 212400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20231124 | 212300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20231124 | 212200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20231124 | 212100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20231124 | 212000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20231124 | 211900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20231124 | 211800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20231124 | 211700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20231124 | 211600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20231124 | 211500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20231124 | 211400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20231124 | 211300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20231124 | 211200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20231124 | 211100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20231124 | 211000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20231124 | 210900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20231124 | 210800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20231124 | 210700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20231124 | 210600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20231124 | 210500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20231124 | 210400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20231124 | 210300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20231124 | 210200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20231124 | 210100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20231124 | 210000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20231124 | 205900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20231124 | 205800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20231124 | 205700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 33 | 20231124 | 205600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20231124 | 205500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20231124 | 205400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20231124 | 205300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20231124 | 205200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20231124 | 205100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20231124 | 205000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20231124 | 204900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20231124 | 204800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20231124 | 204700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20231124 | 204600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20231124 | 204500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20231124 | 204400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20231124 | 204300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20231124 | 204200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20231124 | 204100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20231124 | 204000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20231124 | 203900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20231124 | 203800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20231124 | 203700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20231124 | 203600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20231124 | 203500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20231124 | 203400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20231124 | 203300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20231124 | 203200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20231124 | 203100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20231124 | 203000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20231124 | 202900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20231124 | 202800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20231124 | 202700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 63 | 20231124 | 202600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20231124 | 202500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20231124 | 202400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20231124 | 202300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20231124 | 202200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20231124 | 202100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20231124 | 202000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20231124 | 201900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20231124 | 201800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20231124 | 201700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20231124 | 201600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20231124 | 201500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20231124 | 201400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20231124 | 201300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20231124 | 201200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20231124 | 201100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20231124 | 201000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20231124 | 200900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20231124 | 200800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20231124 | 200700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20231124 | 200600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20231124 | 200500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20231124 | 200400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20231124 | 200300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20231124 | 200200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20231124 | 200100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20231124 | 200000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20231124 | 195900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20231124 | 195800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20231124 | 195700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 93 | 20231124 | 195600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20231124 | 195500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20231124 | 195400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20231124 | 195300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20231124 | 195200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20231124 | 195100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20231124 | 195000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20231124 | 194900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20231124 | 194800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20231124 | 194700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20231124 | 194600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20231124 | 194500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20231124 | 194400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20231124 | 194300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20231124 | 194200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20231124 | 194100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20231124 | 194000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20231124 | 193900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20231124 | 193800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20231124 | 193700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20231124 | 193600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20231124 | 193500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20231124 | 193400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20231124 | 193300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20231124 | 193200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20231124 | 193100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20231124 | 193000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20231124 | 192900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20231124 | 192800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20231124 | 192700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 123 | 20231124 | 192600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20231124 | 192500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20231124 | 192400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20231124 | 192300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20231124 | 192200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20231124 | 192100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20231124 | 192000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20231124 | 191900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20231124 | 191800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20231124 | 191700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20231124 | 191600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20231124 | 191500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20231124 | 191400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20231124 | 191300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20231124 | 191200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20231124 | 191100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20231124 | 191000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20231124 | 190900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20231124 | 190800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20231124 | 190700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20231124 | 190600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20231124 | 190500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20231124 | 190400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20231124 | 190300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20231124 | 190200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20231124 | 190100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20231124 | 190000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20231124 | 185900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20231124 | 185800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20231124 | 185700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 153 | 20231124 | 185600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20231124 | 185500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20231124 | 185400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20231124 | 185300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20231124 | 185200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20231124 | 185100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20231124 | 185000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20231124 | 184900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20231124 | 184800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20231124 | 184700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20231124 | 184600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20231124 | 184500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20231124 | 184400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20231124 | 184300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20231124 | 184200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20231124 | 184100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20231124 | 184000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20231124 | 183900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20231124 | 183800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20231124 | 183700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20231124 | 183600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20231124 | 183500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20231124 | 183400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20231124 | 183300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20231124 | 183200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20231124 | 183100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20231124 | 183000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20231124 | 182900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20231124 | 182800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20231124 | 182700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 183 | 20231124 | 182600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20231124 | 182500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20231124 | 182400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20231124 | 182300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20231124 | 182200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20231124 | 182100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20231124 | 182000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20231124 | 181900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20231124 | 181800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20231124 | 181700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20231124 | 181600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20231124 | 181500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20231124 | 181400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20231124 | 181300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20231124 | 181200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20231124 | 181100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20231124 | 181000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20231124 | 180900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20231124 | 180800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20231124 | 180700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20231124 | 180600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20231124 | 180500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20231124 | 180400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20231124 | 180300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20231124 | 180200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20231124 | 180100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20231124 | 180000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20231124 | 175900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20231124 | 175800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20231124 | 175700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 213 | 20231124 | 175600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20231124 | 175500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20231124 | 175400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20231124 | 175300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20231124 | 175200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20231124 | 175100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20231124 | 175000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20231124 | 174900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20231124 | 174800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20231124 | 174700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20231124 | 174600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20231124 | 174500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20231124 | 174400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20231124 | 174300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20231124 | 174200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20231124 | 174100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20231124 | 174000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20231124 | 173900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20231124 | 173800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20231124 | 173700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20231124 | 173600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20231124 | 173500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20231124 | 173400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20231124 | 173300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20231124 | 173200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20231124 | 173100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20231124 | 173000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20231124 | 172900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20231124 | 172800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20231124 | 172700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 243 | 20231124 | 172600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20231124 | 172500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20231124 | 172400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20231124 | 172300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20231124 | 172200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20231124 | 172100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20231124 | 172000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20231124 | 171900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20231124 | 171800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20231124 | 171700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20231124 | 171600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20231124 | 171500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20231124 | 171400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20231124 | 171300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20231124 | 171200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20231124 | 171100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20231124 | 171000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20231124 | 170900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20231124 | 170800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20231124 | 170700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20231124 | 170600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20231124 | 170500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20231124 | 170400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20231124 | 170300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20231124 | 170200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20231124 | 170100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20231124 | 170000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20231124 | 165900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20231124 | 165800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20231124 | 165700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 273 | 20231124 | 165600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20231124 | 165500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20231124 | 165400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20231124 | 165300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20231124 | 165200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20231124 | 165100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20231124 | 165000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20231124 | 164900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20231124 | 164800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20231124 | 164700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20231124 | 164600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20231124 | 164500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20231124 | 164400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20231124 | 164300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20231124 | 164200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20231124 | 164100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20231124 | 164000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20231124 | 163900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20231124 | 163800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20231124 | 163700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20231124 | 163600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20231124 | 163500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20231124 | 163400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20231124 | 163300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20231124 | 163200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20231124 | 163100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20231124 | 163000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20231124 | 162900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20231124 | 162800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20231124 | 162700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 303 | 20231124 | 162600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20231124 | 162500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 305 | 20231124 | 162400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 306 | 20231124 | 162300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 307 | 20231124 | 162200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 308 | 20231124 | 162100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 309 | 20231124 | 162000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 310 | 20231124 | 161900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 311 | 20231124 | 161800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 312 | 20231124 | 161700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 313 | 20231124 | 161600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 314 | 20231124 | 161500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 315 | 20231124 | 161400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 316 | 20231124 | 161300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 317 | 20231124 | 161200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 318 | 20231124 | 161100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 319 | 20231124 | 161000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 320 | 20231124 | 160900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 321 | 20231124 | 160800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 322 | 20231124 | 160700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 323 | 20231124 | 160600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 324 | 20231124 | 160500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 325 | 20231124 | 160400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 326 | 20231124 | 160300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 327 | 20231124 | 160200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 328 | 20231124 | 160100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 329 | 20231124 | 160000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 330 | 20231124 | 155900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 331 | 20231124 | 155800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 332 | 20231124 | 155700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 333 | 20231124 | 155600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 334 | 20231124 | 155500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 335 | 20231124 | 155400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 336 | 20231124 | 155300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 337 | 20231124 | 155200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 338 | 20231124 | 155100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 339 | 20231124 | 155000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 340 | 20231124 | 154900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 341 | 20231124 | 154800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 342 | 20231124 | 154700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 343 | 20231124 | 154600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 344 | 20231124 | 154500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 345 | 20231124 | 154400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 346 | 20231124 | 154300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 347 | 20231124 | 154200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 348 | 20231124 | 154100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 349 | 20231124 | 154000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 350 | 20231124 | 153900 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 351 | 20231124 | 153800 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 352 | 20231124 | 153700 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 353 | 20231124 | 153600 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 354 | 20231124 | 153500 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 355 | 20231124 | 153400 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 356 | 20231124 | 153300 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 357 | 20231124 | 153200 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 358 | 20231124 | 153100 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 359 | 20231124 | 153000 | 16107258350 | 22050 | 22050 | 22050 | 22050 | 12475 |
| 360 | 20231124 | 152900 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 361 | 20231124 | 152800 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 362 | 20231124 | 152700 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 363 | 20231124 | 152600 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 364 | 20231124 | 152500 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 365 | 20231124 | 152400 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 366 | 20231124 | 152300 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 367 | 20231124 | 152200 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 368 | 20231124 | 152100 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 369 | 20231124 | 152000 | 15832184600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 370 | 20231124 | 151900 | 15832184600 | 22100 | 22100 | 22150 | 22050 | 3754 |
| 371 | 20231124 | 151800 | 15749189250 | 22100 | 22100 | 22100 | 22050 | 1681 |
| 372 | 20231124 | 151700 | 15712042250 | 22100 | 22000 | 22100 | 21950 | 2118 |
| 373 | 20231124 | 151600 | 15665384150 | 22000 | 21900 | 22000 | 21800 | 2113 |
| 374 | 20231124 | 151500 | 15619056450 | 21900 | 21850 | 21950 | 21800 | 1168 |
| 375 | 20231124 | 151400 | 15593485350 | 21850 | 21900 | 21900 | 21750 | 891 |
| 376 | 20231124 | 151300 | 15574036800 | 21750 | 21950 | 21950 | 21750 | 3004 |
| 377 | 20231124 | 151200 | 15508408600 | 21900 | 22000 | 22100 | 21900 | 1340 |
| 378 | 20231124 | 151100 | 15478871250 | 22100 | 21850 | 22100 | 21850 | 1522 |
| 379 | 20231124 | 151000 | 15445463750 | 21800 | 22100 | 22100 | 21800 | 7165 |
| 380 | 20231124 | 150900 | 15288252200 | 22050 | 22150 | 22150 | 22050 | 2540 |
| 381 | 20231124 | 150800 | 15232100750 | 22150 | 22200 | 22250 | 22150 | 1563 |
| 382 | 20231124 | 150700 | 15197417050 | 22200 | 22150 | 22250 | 22050 | 3702 |
| 383 | 20231124 | 150600 | 15115449850 | 22150 | 22250 | 22300 | 22100 | 1740 |
| 384 | 20231124 | 150500 | 15076818900 | 22300 | 22250 | 22300 | 22250 | 850 |
| 385 | 20231124 | 150400 | 15057881450 | 22250 | 22150 | 22300 | 22150 | 1844 |
| 386 | 20231124 | 150300 | 15016851000 | 22150 | 22300 | 22300 | 22100 | 2849 |
| 387 | 20231124 | 150200 | 14953655500 | 22250 | 22200 | 22300 | 22200 | 1558 |
| 388 | 20231124 | 150100 | 14918971400 | 22200 | 22100 | 22200 | 22100 | 1001 |
| 389 | 20231124 | 150000 | 14896779350 | 22100 | 22100 | 22150 | 22050 | 1788 |
| 390 | 20231124 | 145900 | 14857287500 | 22100 | 22100 | 22150 | 22100 | 1377 |
| 391 | 20231124 | 145800 | 14826831400 | 22100 | 22150 | 22150 | 22000 | 1320 |
| 392 | 20231124 | 145700 | 14797648950 | 22150 | 22200 | 22200 | 22100 | 1039 |
| 393 | 20231124 | 145600 | 14774636900 | 22150 | 22100 | 22250 | 22100 | 3090 |
| 394 | 20231124 | 145500 | 14706120300 | 22100 | 22050 | 22200 | 21950 | 4083 |
| 395 | 20231124 | 145400 | 14616155650 | 22100 | 22200 | 22250 | 21950 | 6939 |
| 396 | 20231124 | 145300 | 14463255550 | 22200 | 22200 | 22200 | 22100 | 3632 |
| 397 | 20231124 | 145200 | 14382871000 | 22200 | 22250 | 22300 | 22200 | 1113 |
| 398 | 20231124 | 145100 | 14358134600 | 22250 | 22300 | 22350 | 22100 | 5925 |
| 399 | 20231124 | 145000 | 14226822600 | 22300 | 22300 | 22350 | 22300 | 2531 |
| 400 | 20231124 | 144900 | 14170357600 | 22350 | 22350 | 22400 | 22350 | 1989 |
| 401 | 20231124 | 144800 | 14125846150 | 22350 | 22300 | 22400 | 22300 | 1771 |
| 402 | 20231124 | 144700 | 14086285000 | 22300 | 22200 | 22300 | 22150 | 3395 |
| 403 | 20231124 | 144600 | 14010906400 | 22200 | 22300 | 22350 | 22100 | 5134 |
| 404 | 20231124 | 144500 | 13896978100 | 22350 | 22300 | 22400 | 22250 | 1206 |
| 405 | 20231124 | 144400 | 13870044750 | 22250 | 22300 | 22400 | 22250 | 2844 |
| 406 | 20231124 | 144300 | 13806565250 | 22300 | 22450 | 22450 | 22250 | 3187 |
| 407 | 20231124 | 144200 | 13735450800 | 22250 | 22700 | 22700 | 22250 | 15433 |
| 408 | 20231124 | 144100 | 13387539250 | 22700 | 22550 | 22800 | 22500 | 17026 |
| 409 | 20231124 | 144000 | 13001126350 | 22550 | 22350 | 22600 | 22250 | 18083 |
| 410 | 20231124 | 143900 | 12594317050 | 22350 | 22450 | 22450 | 22300 | 4047 |
| 411 | 20231124 | 143800 | 12503752650 | 22450 | 22400 | 22500 | 22400 | 10088 |
| 412 | 20231124 | 143700 | 12277305650 | 22400 | 22300 | 22400 | 22300 | 7392 |
| 413 | 20231124 | 143600 | 12111887250 | 22300 | 22250 | 22350 | 22250 | 3758 |
| 414 | 20231124 | 143500 | 12028053750 | 22300 | 22250 | 22300 | 22200 | 5204 |
| 415 | 20231124 | 143400 | 11912112950 | 22250 | 22100 | 22250 | 22100 | 1759 |
| 416 | 20231124 | 143300 | 11873105100 | 22100 | 22100 | 22150 | 22100 | 985 |
| 417 | 20231124 | 143200 | 11851311450 | 22100 | 22100 | 22100 | 22050 | 427 |
| 418 | 20231124 | 143100 | 11841877450 | 22100 | 22050 | 22100 | 22050 | 945 |
| 419 | 20231124 | 143000 | 11821000850 | 22050 | 22050 | 22100 | 22050 | 1169 |
| 420 | 20231124 | 142900 | 11795220650 | 22000 | 22050 | 22050 | 22000 | 835 |
| 421 | 20231124 | 142800 | 11776813300 | 22050 | 22150 | 22200 | 22000 | 2942 |
| 422 | 20231124 | 142700 | 11711924900 | 22150 | 22250 | 22300 | 22050 | 4232 |
| 423 | 20231124 | 142600 | 11617950200 | 22250 | 22100 | 22300 | 22050 | 11290 |
| 424 | 20231124 | 142500 | 11367150750 | 22100 | 22000 | 22100 | 21950 | 3795 |
| 425 | 20231124 | 142400 | 11283529700 | 22000 | 21950 | 22050 | 21950 | 5662 |
| 426 | 20231124 | 142300 | 11159059300 | 21900 | 21950 | 21950 | 21900 | 595 |
| 427 | 20231124 | 142200 | 11146002650 | 21950 | 21950 | 21950 | 21900 | 1445 |
| 428 | 20231124 | 142100 | 11114325200 | 21950 | 21900 | 21950 | 21900 | 356 |
| 429 | 20231124 | 142000 | 11106515500 | 21900 | 21850 | 21950 | 21850 | 209 |
| 430 | 20231124 | 141900 | 11101938400 | 21850 | 21900 | 21950 | 21850 | 2057 |
| 431 | 20231124 | 141800 | 11056882150 | 21900 | 21950 | 21950 | 21900 | 404 |
| 432 | 20231124 | 141700 | 11048029550 | 21950 | 21900 | 21950 | 21900 | 515 |
| 433 | 20231124 | 141600 | 11036741550 | 21900 | 21900 | 21950 | 21900 | 521 |
| 434 | 20231124 | 141500 | 11025315200 | 21900 | 21950 | 21950 | 21900 | 406 |
| 435 | 20231124 | 141400 | 11016407000 | 21950 | 21950 | 22000 | 21900 | 896 |
| 436 | 20231124 | 141300 | 10996742150 | 22000 | 21950 | 22000 | 21950 | 1333 |
| 437 | 20231124 | 141200 | 10967457850 | 21950 | 21900 | 22000 | 21900 | 1371 |
| 438 | 20231124 | 141100 | 10937385250 | 21900 | 21900 | 21900 | 21850 | 457 |
| 439 | 20231124 | 141000 | 10927382750 | 21950 | 21900 | 21950 | 21850 | 576 |
| 440 | 20231124 | 140900 | 10914771200 | 21850 | 21950 | 21950 | 21850 | 973 |
| 441 | 20231124 | 140800 | 10893463300 | 21950 | 21850 | 21950 | 21850 | 438 |
| 442 | 20231124 | 140700 | 10883873550 | 21900 | 21850 | 21900 | 21850 | 505 |
| 443 | 20231124 | 140600 | 10872835800 | 21850 | 22000 | 22000 | 21850 | 963 |
| 444 | 20231124 | 140500 | 10851746050 | 21900 | 21950 | 22000 | 21900 | 628 |
| 445 | 20231124 | 140400 | 10837960650 | 21950 | 22000 | 22000 | 21950 | 299 |
| 446 | 20231124 | 140300 | 10831393400 | 21950 | 21950 | 22000 | 21950 | 189 |
| 447 | 20231124 | 140200 | 10827244550 | 21950 | 22000 | 22050 | 21950 | 1420 |
| 448 | 20231124 | 140100 | 10796014950 | 22000 | 22050 | 22050 | 21950 | 875 |
| 449 | 20231124 | 140000 | 10776768900 | 22050 | 22000 | 22100 | 22000 | 1646 |
| 450 | 20231124 | 135900 | 10740537800 | 22000 | 22000 | 22000 | 21950 | 188 |
| 451 | 20231124 | 135800 | 10736402000 | 22000 | 21900 | 22000 | 21850 | 1071 |
| 452 | 20231124 | 135700 | 10712971850 | 21900 | 22100 | 22100 | 21850 | 1889 |
| 453 | 20231124 | 135600 | 10671447000 | 22100 | 22050 | 22100 | 22050 | 1983 |
| 454 | 20231124 | 135500 | 10627627650 | 22050 | 22100 | 22100 | 22000 | 2880 |
| 455 | 20231124 | 135400 | 10564106400 | 22100 | 22150 | 22150 | 22100 | 3878 |
| 456 | 20231124 | 135300 | 10478274650 | 22150 | 22100 | 22200 | 22100 | 6327 |
| 457 | 20231124 | 135200 | 10338072950 | 22100 | 22000 | 22150 | 22000 | 6831 |
| 458 | 20231124 | 135100 | 10187263150 | 22000 | 22000 | 22050 | 22000 | 933 |
| 459 | 20231124 | 135000 | 10166730300 | 22000 | 22050 | 22050 | 21850 | 1024 |
| 460 | 20231124 | 134900 | 10144237500 | 22050 | 22000 | 22050 | 21950 | 4144 |
| 461 | 20231124 | 134800 | 10053066600 | 22000 | 21800 | 22000 | 21800 | 3962 |
| 462 | 20231124 | 134700 | 9966234050 | 21800 | 21800 | 21800 | 21750 | 471 |
| 463 | 20231124 | 134600 | 9955966350 | 21800 | 21800 | 21850 | 21750 | 853 |
| 464 | 20231124 | 134500 | 9937365150 | 21850 | 21850 | 21850 | 21800 | 342 |
| 465 | 20231124 | 134400 | 9929893200 | 21850 | 21850 | 21850 | 21800 | 238 |
| 466 | 20231124 | 134300 | 9924696200 | 21850 | 21850 | 21850 | 21850 | 39 |
| 467 | 20231124 | 134200 | 9923844050 | 21800 | 21850 | 21850 | 21800 | 562 |
| 468 | 20231124 | 134100 | 9911581600 | 21850 | 21850 | 21900 | 21850 | 225 |
| 469 | 20231124 | 134000 | 9906654200 | 21900 | 21900 | 21900 | 21850 | 380 |
| 470 | 20231124 | 133900 | 9898350600 | 21850 | 21900 | 21950 | 21850 | 462 |
| 471 | 20231124 | 133800 | 9888232600 | 21900 | 21900 | 21950 | 21900 | 817 |
| 472 | 20231124 | 133700 | 9870334100 | 21900 | 21800 | 21950 | 21800 | 1638 |
| 473 | 20231124 | 133600 | 9834476700 | 21800 | 21750 | 21800 | 21750 | 89 |
| 474 | 20231124 | 133500 | 9832537050 | 21750 | 21750 | 21800 | 21750 | 130 |
| 475 | 20231124 | 133400 | 9829707000 | 21750 | 21750 | 21750 | 21750 | 535 |
| 476 | 20231124 | 133300 | 9818070750 | 21800 | 21800 | 21800 | 21700 | 941 |
| 477 | 20231124 | 133200 | 9797606900 | 21800 | 21800 | 21800 | 21750 | 55 |
| 478 | 20231124 | 133100 | 9796408350 | 21800 | 21800 | 21850 | 21800 | 437 |
| 479 | 20231124 | 133000 | 9786880200 | 21800 | 21800 | 21850 | 21800 | 372 |
| 480 | 20231124 | 132900 | 9778765800 | 21800 | 21800 | 21850 | 21800 | 305 |
| 481 | 20231124 | 132800 | 9772114150 | 21750 | 21800 | 21850 | 21750 | 621 |
| 482 | 20231124 | 132700 | 9758599900 | 21750 | 21900 | 21900 | 21750 | 1594 |
| 483 | 20231124 | 132600 | 9723807850 | 21850 | 21900 | 21900 | 21850 | 227 |
| 484 | 20231124 | 132500 | 9718845500 | 21900 | 21900 | 21900 | 21850 | 280 |
| 485 | 20231124 | 132400 | 9712716550 | 21900 | 21850 | 21900 | 21850 | 989 |
| 486 | 20231124 | 132300 | 9691067450 | 21850 | 21900 | 21900 | 21850 | 237 |
| 487 | 20231124 | 132200 | 9685887250 | 21850 | 21800 | 21900 | 21750 | 377 |
| 488 | 20231124 | 132100 | 9677662400 | 21800 | 21850 | 21900 | 21800 | 130 |
| 489 | 20231124 | 132000 | 9674828250 | 21800 | 21800 | 21800 | 21750 | 936 |
| 490 | 20231124 | 131900 | 9654423650 | 21800 | 21800 | 21850 | 21800 | 338 |
| 491 | 20231124 | 131800 | 9647050200 | 21800 | 21800 | 21850 | 21800 | 377 |
| 492 | 20231124 | 131700 | 9638831050 | 21850 | 21900 | 21950 | 21800 | 1042 |
| 493 | 20231124 | 131600 | 9616058250 | 21850 | 21900 | 21900 | 21850 | 1370 |
| 494 | 20231124 | 131500 | 9586065900 | 21900 | 21950 | 21950 | 21900 | 246 |
| 495 | 20231124 | 131400 | 9580668950 | 21950 | 21950 | 21950 | 21900 | 428 |
| 496 | 20231124 | 131300 | 9571274500 | 21950 | 21950 | 22000 | 21950 | 2221 |
| 497 | 20231124 | 131200 | 9522496600 | 21950 | 22000 | 22000 | 21950 | 2058 |
| 498 | 20231124 | 131100 | 9477229100 | 21950 | 21800 | 21950 | 21800 | 3892 |
| 499 | 20231124 | 131000 | 9391964250 | 21850 | 21900 | 21900 | 21800 | 1017 |
| 500 | 20231124 | 130900 | 9369742100 | 21900 | 21900 | 21950 | 21900 | 539 |
| 501 | 20231124 | 130800 | 9357937900 | 21950 | 21950 | 22000 | 21900 | 1007 |
| 502 | 20231124 | 130700 | 9335839150 | 22000 | 21950 | 22000 | 21900 | 851 |
| 503 | 20231124 | 130600 | 9317153950 | 21950 | 21950 | 21950 | 21950 | 204 |
| 504 | 20231124 | 130500 | 9312676150 | 21950 | 21950 | 21950 | 21900 | 310 |
| 505 | 20231124 | 130400 | 9305871800 | 21950 | 22000 | 22000 | 21900 | 1227 |
| 506 | 20231124 | 130300 | 9278973100 | 22000 | 21900 | 22000 | 21900 | 671 |
| 507 | 20231124 | 130200 | 9264254300 | 21950 | 22050 | 22050 | 21900 | 2016 |
| 508 | 20231124 | 130100 | 9219944200 | 22050 | 22000 | 22100 | 22000 | 1287 |
| 509 | 20231124 | 130000 | 9191576800 | 22050 | 21950 | 22100 | 21950 | 7707 |
| 510 | 20231124 | 125900 | 9021824650 | 21950 | 22000 | 22000 | 21900 | 1449 |
| 511 | 20231124 | 125800 | 8990014250 | 22000 | 21950 | 22050 | 21950 | 2345 |
| 512 | 20231124 | 125700 | 8938469150 | 22000 | 21900 | 22100 | 21850 | 17379 |
| 513 | 20231124 | 125600 | 8556245100 | 21900 | 21900 | 21900 | 21850 | 1038 |
| 514 | 20231124 | 125500 | 8533527550 | 21850 | 21800 | 21900 | 21800 | 1585 |
| 515 | 20231124 | 125400 | 8498844450 | 21850 | 21850 | 21850 | 21800 | 974 |
| 516 | 20231124 | 125300 | 8477586750 | 21850 | 21800 | 21850 | 21750 | 2211 |
| 517 | 20231124 | 125200 | 8429319400 | 21800 | 21800 | 21850 | 21600 | 5824 |
| 518 | 20231124 | 125100 | 8302479400 | 21800 | 21750 | 21800 | 21700 | 1881 |
| 519 | 20231124 | 125000 | 8261559400 | 21750 | 21700 | 21750 | 21700 | 535 |
| 520 | 20231124 | 124900 | 8249925550 | 21700 | 21700 | 21700 | 21650 | 693 |
| 521 | 20231124 | 124800 | 8234895150 | 21700 | 21700 | 21700 | 21650 | 815 |
| 522 | 20231124 | 124700 | 8217212200 | 21700 | 21650 | 21700 | 21600 | 715 |
| 523 | 20231124 | 124600 | 8201729300 | 21700 | 21750 | 21750 | 21650 | 971 |
| 524 | 20231124 | 124500 | 8180665850 | 21750 | 21800 | 21800 | 21700 | 368 |
| 525 | 20231124 | 124400 | 8172657600 | 21800 | 21750 | 21800 | 21750 | 625 |
| 526 | 20231124 | 124300 | 8159036100 | 21750 | 21750 | 21750 | 21700 | 725 |
| 527 | 20231124 | 124200 | 8143267600 | 21750 | 21750 | 21750 | 21700 | 583 |
| 528 | 20231124 | 124100 | 8130597500 | 21700 | 21750 | 21800 | 21700 | 991 |
| 529 | 20231124 | 124000 | 8109049600 | 21750 | 21750 | 21750 | 21700 | 1022 |
| 530 | 20231124 | 123900 | 8086824850 | 21750 | 21700 | 21800 | 21700 | 2644 |
| 531 | 20231124 | 123800 | 8029360500 | 21700 | 21650 | 21700 | 21650 | 1523 |
| 532 | 20231124 | 123700 | 7996337250 | 21650 | 21600 | 21650 | 21600 | 517 |
| 533 | 20231124 | 123600 | 7985156700 | 21650 | 21650 | 21650 | 21600 | 441 |
| 534 | 20231124 | 123500 | 7975609100 | 21650 | 21650 | 21650 | 21550 | 953 |
| 535 | 20231124 | 123400 | 7955015450 | 21650 | 21600 | 21650 | 21600 | 539 |
| 536 | 20231124 | 123300 | 7943370800 | 21550 | 21650 | 21650 | 21550 | 1378 |
| 537 | 20231124 | 123200 | 7913571600 | 21650 | 21650 | 21650 | 21600 | 245 |
| 538 | 20231124 | 123100 | 7908269850 | 21600 | 21600 | 21650 | 21600 | 432 |
| 539 | 20231124 | 123000 | 7898922800 | 21600 | 21550 | 21600 | 21500 | 2793 |
| 540 | 20231124 | 122900 | 7838634950 | 21500 | 21500 | 21550 | 21500 | 339 |
| 541 | 20231124 | 122800 | 7831333350 | 21550 | 21550 | 21550 | 21500 | 510 |
| 542 | 20231124 | 122700 | 7820344350 | 21550 | 21550 | 21600 | 21500 | 541 |
| 543 | 20231124 | 122600 | 7808685550 | 21500 | 21600 | 21600 | 21500 | 805 |
| 544 | 20231124 | 122500 | 7791357100 | 21600 | 21600 | 21600 | 21550 | 330 |
| 545 | 20231124 | 122400 | 7784229600 | 21600 | 21600 | 21600 | 21500 | 361 |
| 546 | 20231124 | 122300 | 7776455750 | 21600 | 21600 | 21600 | 21600 | 419 |
| 547 | 20231124 | 122200 | 7767405350 | 21550 | 21700 | 21700 | 21500 | 921 |
| 548 | 20231124 | 122100 | 7747531650 | 21700 | 21600 | 21700 | 21550 | 1429 |
| 549 | 20231124 | 122000 | 7716624700 | 21600 | 21600 | 21600 | 21550 | 1060 |
| 550 | 20231124 | 121900 | 7693733500 | 21600 | 21600 | 21600 | 21600 | 1504 |
| 551 | 20231124 | 121800 | 7661247100 | 21600 | 21550 | 21600 | 21550 | 1057 |
| 552 | 20231124 | 121700 | 7638451150 | 21550 | 21550 | 21550 | 21500 | 621 |
| 553 | 20231124 | 121600 | 7625069350 | 21550 | 21500 | 21550 | 21500 | 865 |
| 554 | 20231124 | 121500 | 7606460300 | 21500 | 21500 | 21500 | 21500 | 458 |
| 555 | 20231124 | 121400 | 7596613300 | 21500 | 21500 | 21500 | 21450 | 226 |
| 556 | 20231124 | 121300 | 7591758550 | 21500 | 21500 | 21500 | 21450 | 201 |
| 557 | 20231124 | 121200 | 7587437100 | 21500 | 21500 | 21500 | 21500 | 54 |
| 558 | 20231124 | 121100 | 7586276100 | 21500 | 21500 | 21500 | 21500 | 824 |
| 559 | 20231124 | 121000 | 7568560100 | 21450 | 21450 | 21450 | 21450 | 312 |
| 560 | 20231124 | 120900 | 7561867700 | 21450 | 21400 | 21450 | 21400 | 588 |
| 561 | 20231124 | 120800 | 7549258800 | 21400 | 21450 | 21450 | 21400 | 203 |
| 562 | 20231124 | 120700 | 7544911050 | 21450 | 21500 | 21500 | 21450 | 60 |
| 563 | 20231124 | 120600 | 7543622100 | 21500 | 21450 | 21500 | 21450 | 1299 |
| 564 | 20231124 | 120500 | 7515715500 | 21450 | 21450 | 21450 | 21400 | 327 |
| 565 | 20231124 | 120400 | 7508701900 | 21450 | 21450 | 21450 | 21400 | 94 |
| 566 | 20231124 | 120300 | 7506685850 | 21450 | 21400 | 21450 | 21400 | 428 |
| 567 | 20231124 | 120200 | 7497526500 | 21400 | 21350 | 21400 | 21350 | 483 |
| 568 | 20231124 | 120100 | 7487211800 | 21350 | 21350 | 21350 | 21350 | 3097 |
| 569 | 20231124 | 120000 | 7421090850 | 21400 | 21350 | 21400 | 21350 | 302 |
| 570 | 20231124 | 115900 | 7414640700 | 21350 | 21400 | 21400 | 21350 | 474 |
| 571 | 20231124 | 115800 | 7404504350 | 21350 | 21400 | 21400 | 21350 | 1528 |
| 572 | 20231124 | 115700 | 7371851050 | 21450 | 21450 | 21450 | 21400 | 202 |
| 573 | 20231124 | 115600 | 7367523350 | 21400 | 21450 | 21450 | 21400 | 125 |
| 574 | 20231124 | 115500 | 7364844000 | 21450 | 21350 | 21450 | 21350 | 435 |
| 575 | 20231124 | 115400 | 7355536850 | 21400 | 21400 | 21400 | 21350 | 1247 |
| 576 | 20231124 | 115300 | 7328893000 | 21400 | 21400 | 21450 | 21350 | 1592 |
| 577 | 20231124 | 115200 | 7294831400 | 21400 | 21450 | 21450 | 21400 | 2460 |
| 578 | 20231124 | 115100 | 7242176250 | 21450 | 21450 | 21450 | 21400 | 5060 |
| 579 | 20231124 | 115000 | 7133678450 | 21450 | 21550 | 21600 | 21450 | 4296 |
| 580 | 20231124 | 114900 | 7041305350 | 21550 | 21600 | 21600 | 21550 | 133 |
| 581 | 20231124 | 114800 | 7038432750 | 21550 | 21550 | 21600 | 21550 | 573 |
| 582 | 20231124 | 114700 | 7026074450 | 21550 | 21600 | 21600 | 21550 | 354 |
| 583 | 20231124 | 114600 | 7018443200 | 21600 | 21600 | 21600 | 21600 | 57 |
| 584 | 20231124 | 114500 | 7017212000 | 21600 | 21550 | 21600 | 21550 | 168 |
| 585 | 20231124 | 114400 | 7013587450 | 21550 | 21600 | 21600 | 21550 | 681 |
| 586 | 20231124 | 114300 | 6998877900 | 21600 | 21600 | 21650 | 21600 | 165 |
| 587 | 20231124 | 114200 | 6995311400 | 21600 | 21600 | 21600 | 21600 | 23 |
| 588 | 20231124 | 114100 | 6994814600 | 21650 | 21650 | 21650 | 21600 | 288 |
| 589 | 20231124 | 114000 | 6988586150 | 21650 | 21600 | 21650 | 21600 | 153 |
| 590 | 20231124 | 113900 | 6985274750 | 21600 | 21600 | 21650 | 21600 | 244 |
| 591 | 20231124 | 113800 | 6979995950 | 21600 | 21600 | 21650 | 21600 | 205 |
| 592 | 20231124 | 113700 | 6975565300 | 21600 | 21600 | 21650 | 21600 | 281 |
| 593 | 20231124 | 113600 | 6969490750 | 21650 | 21600 | 21650 | 21600 | 136 |
| 594 | 20231124 | 113500 | 6966548650 | 21650 | 21650 | 21650 | 21650 | 83 |
| 595 | 20231124 | 113400 | 6964751700 | 21600 | 21600 | 21600 | 21600 | 101 |
| 596 | 20231124 | 113300 | 6962570100 | 21600 | 21600 | 21650 | 21600 | 153 |
| 597 | 20231124 | 113200 | 6959260450 | 21600 | 21600 | 21600 | 21600 | 153 |
| 598 | 20231124 | 113100 | 6955955650 | 21600 | 21650 | 21650 | 21600 | 124 |
| 599 | 20231124 | 113000 | 6953271450 | 21650 | 21600 | 21650 | 21600 | 217 |
| 600 | 20231124 | 112900 | 6948583850 | 21600 | 21650 | 21650 | 21600 | 171 |
| 601 | 20231124 | 112800 | 6944887400 | 21600 | 21600 | 21650 | 21600 | 497 |
| 602 | 20231124 | 112700 | 6934149100 | 21600 | 21600 | 21600 | 21600 | 8 |
| 603 | 20231124 | 112600 | 6933976300 | 21600 | 21600 | 21650 | 21600 | 584 |
| 604 | 20231124 | 112500 | 6921349200 | 21600 | 21600 | 21600 | 21600 | 27 |
| 605 | 20231124 | 112400 | 6920766000 | 21650 | 21600 | 21650 | 21600 | 167 |
| 606 | 20231124 | 112300 | 6917153900 | 21600 | 21700 | 21800 | 21600 | 986 |
| 607 | 20231124 | 112200 | 6895765650 | 21750 | 21750 | 21800 | 21750 | 1823 |
| 608 | 20231124 | 112100 | 6856045000 | 21750 | 21700 | 21750 | 21700 | 1154 |
| 609 | 20231124 | 112000 | 6830948950 | 21750 | 21700 | 21750 | 21650 | 1007 |
| 610 | 20231124 | 111900 | 6809094300 | 21700 | 21700 | 21700 | 21650 | 1023 |
| 611 | 20231124 | 111800 | 6786898400 | 21650 | 21700 | 21700 | 21650 | 273 |
| 612 | 20231124 | 111700 | 6780974800 | 21700 | 21650 | 21700 | 21650 | 1137 |
| 613 | 20231124 | 111600 | 6756358250 | 21650 | 21600 | 21650 | 21600 | 1580 |
| 614 | 20231124 | 111500 | 6722160100 | 21650 | 21550 | 21650 | 21550 | 1740 |
| 615 | 20231124 | 111400 | 6684586000 | 21550 | 21500 | 21550 | 21500 | 283 |
| 616 | 20231124 | 111300 | 6678494050 | 21550 | 21500 | 21550 | 21500 | 148 |
| 617 | 20231124 | 111200 | 6675307150 | 21500 | 21500 | 21550 | 21500 | 306 |
| 618 | 20231124 | 111100 | 6668716200 | 21500 | 21550 | 21550 | 21500 | 522 |
| 619 | 20231124 | 111000 | 6657490950 | 21550 | 21550 | 21550 | 21500 | 106 |
| 620 | 20231124 | 110900 | 6655206700 | 21550 | 21500 | 21550 | 21500 | 106 |
| 621 | 20231124 | 110800 | 6652927550 | 21450 | 21500 | 21550 | 21450 | 119 |
| 622 | 20231124 | 110700 | 6650371550 | 21500 | 21500 | 21500 | 21500 | 114 |
| 623 | 20231124 | 110600 | 6647920550 | 21500 | 21550 | 21550 | 21500 | 677 |
| 624 | 20231124 | 110500 | 6633362700 | 21500 | 21450 | 21550 | 21450 | 158 |
| 625 | 20231124 | 110400 | 6629962700 | 21550 | 21500 | 21550 | 21400 | 151 |
| 626 | 20231124 | 110300 | 6626723500 | 21500 | 21500 | 21500 | 21500 | 201 |
| 627 | 20231124 | 110200 | 6622402000 | 21450 | 21400 | 21450 | 21400 | 238 |
| 628 | 20231124 | 110100 | 6617300050 | 21400 | 21400 | 21400 | 21400 | 27 |
| 629 | 20231124 | 110000 | 6616722250 | 21400 | 21450 | 21450 | 21400 | 506 |
| 630 | 20231124 | 105900 | 6605885350 | 21450 | 21450 | 21450 | 21450 | 244 |
| 631 | 20231124 | 105800 | 6600651550 | 21450 | 21400 | 21450 | 21400 | 322 |
| 632 | 20231124 | 105700 | 6593758750 | 21400 | 21450 | 21450 | 21400 | 114 |
| 633 | 20231124 | 105600 | 6591314750 | 21400 | 21400 | 21450 | 21400 | 1024 |
| 634 | 20231124 | 105500 | 6569396300 | 21450 | 21400 | 21450 | 21400 | 219 |
| 635 | 20231124 | 105400 | 6564703750 | 21400 | 21450 | 21500 | 21400 | 1329 |
| 636 | 20231124 | 105300 | 6536238450 | 21450 | 21500 | 21500 | 21400 | 1395 |
| 637 | 20231124 | 105200 | 6506339900 | 21500 | 21500 | 21500 | 21500 | 119 |
| 638 | 20231124 | 105100 | 6503781400 | 21500 | 21500 | 21500 | 21450 | 212 |
| 639 | 20231124 | 105000 | 6499228550 | 21500 | 21500 | 21500 | 21500 | 148 |
| 640 | 20231124 | 104900 | 6496046550 | 21500 | 21450 | 21500 | 21450 | 186 |
| 641 | 20231124 | 104800 | 6492050400 | 21450 | 21450 | 21500 | 21450 | 276 |
| 642 | 20231124 | 104700 | 6486120150 | 21450 | 21450 | 21450 | 21450 | 130 |
| 643 | 20231124 | 104600 | 6483331650 | 21450 | 21500 | 21500 | 21450 | 407 |
| 644 | 20231124 | 104500 | 6474595600 | 21500 | 21500 | 21500 | 21500 | 120 |
| 645 | 20231124 | 104400 | 6472015600 | 21500 | 21500 | 21500 | 21500 | 564 |
| 646 | 20231124 | 104300 | 6459889600 | 21500 | 21500 | 21550 | 21500 | 503 |
| 647 | 20231124 | 104200 | 6449059950 | 21500 | 21450 | 21500 | 21450 | 619 |
| 648 | 20231124 | 104100 | 6435760350 | 21450 | 21450 | 21500 | 21400 | 297 |
| 649 | 20231124 | 104000 | 6429391100 | 21450 | 21450 | 21450 | 21400 | 968 |
| 650 | 20231124 | 103900 | 6408673850 | 21400 | 21450 | 21500 | 21400 | 970 |
| 651 | 20231124 | 103800 | 6387865350 | 21450 | 21500 | 21500 | 21450 | 315 |
| 652 | 20231124 | 103700 | 6381103550 | 21500 | 21450 | 21500 | 21450 | 572 |
| 653 | 20231124 | 103600 | 6368834050 | 21450 | 21450 | 21500 | 21450 | 1224 |
| 654 | 20231124 | 103500 | 6342573200 | 21500 | 21450 | 21500 | 21450 | 255 |
| 655 | 20231124 | 103400 | 6337098050 | 21450 | 21450 | 21500 | 21450 | 364 |
| 656 | 20231124 | 103300 | 6329288350 | 21450 | 21500 | 21500 | 21450 | 428 |
| 657 | 20231124 | 103200 | 6320107400 | 21500 | 21500 | 21550 | 21450 | 852 |
| 658 | 20231124 | 103100 | 6301796700 | 21500 | 21450 | 21500 | 21450 | 1375 |
| 659 | 20231124 | 103000 | 6272291000 | 21450 | 21500 | 21500 | 21450 | 1248 |
| 660 | 20231124 | 102900 | 6245488900 | 21550 | 21500 | 21550 | 21500 | 580 |
| 661 | 20231124 | 102800 | 6233014850 | 21500 | 21500 | 21600 | 21500 | 31 |
| 662 | 20231124 | 102700 | 6232348150 | 21500 | 21550 | 21600 | 21500 | 644 |
| 663 | 20231124 | 102600 | 6218492000 | 21600 | 21600 | 21600 | 21600 | 178 |
| 664 | 20231124 | 102500 | 6214647200 | 21600 | 21550 | 21600 | 21550 | 569 |
| 665 | 20231124 | 102400 | 6202382100 | 21550 | 21600 | 21600 | 21550 | 446 |
| 666 | 20231124 | 102300 | 6192768550 | 21550 | 21600 | 21600 | 21550 | 130 |
| 667 | 20231124 | 102200 | 6189963800 | 21600 | 21600 | 21650 | 21600 | 719 |
| 668 | 20231124 | 102100 | 6174429950 | 21550 | 21650 | 21650 | 21550 | 1458 |
| 669 | 20231124 | 102000 | 6142921850 | 21650 | 21650 | 21650 | 21600 | 1131 |
| 670 | 20231124 | 101900 | 6118446150 | 21650 | 21650 | 21650 | 21600 | 353 |
| 671 | 20231124 | 101800 | 6110818500 | 21650 | 21650 | 21700 | 21600 | 1381 |
| 672 | 20231124 | 101700 | 6080920950 | 21650 | 21700 | 21750 | 21650 | 2102 |
| 673 | 20231124 | 101600 | 6035327050 | 21650 | 21650 | 21650 | 21600 | 1215 |
| 674 | 20231124 | 101500 | 6009051900 | 21650 | 21600 | 21650 | 21550 | 244 |
| 675 | 20231124 | 101400 | 6003771400 | 21650 | 21500 | 21650 | 21500 | 601 |
| 676 | 20231124 | 101300 | 5990773300 | 21450 | 21450 | 21450 | 21400 | 465 |
| 677 | 20231124 | 101200 | 5980803050 | 21450 | 21500 | 21500 | 21450 | 147 |
| 678 | 20231124 | 101100 | 5977647000 | 21450 | 21500 | 21500 | 21450 | 178 |
| 679 | 20231124 | 101000 | 5973826250 | 21450 | 21500 | 21500 | 21350 | 592 |
| 680 | 20231124 | 100900 | 5961151450 | 21500 | 21450 | 21550 | 21400 | 936 |
| 681 | 20231124 | 100800 | 5941059050 | 21400 | 21450 | 21450 | 21400 | 408 |
| 682 | 20231124 | 100700 | 5932327800 | 21400 | 21400 | 21400 | 21300 | 639 |
| 683 | 20231124 | 100600 | 5918696400 | 21350 | 21350 | 21400 | 21350 | 1010 |
| 684 | 20231124 | 100500 | 5897124600 | 21400 | 21400 | 21450 | 21350 | 559 |
| 685 | 20231124 | 100400 | 5885167000 | 21400 | 21400 | 21450 | 21300 | 2080 |
| 686 | 20231124 | 100300 | 5840697250 | 21400 | 21450 | 21450 | 21350 | 3526 |
| 687 | 20231124 | 100200 | 5765299950 | 21450 | 21500 | 21500 | 21400 | 1069 |
| 688 | 20231124 | 100100 | 5742368150 | 21500 | 21550 | 21600 | 21500 | 2262 |
| 689 | 20231124 | 100000 | 5693674650 | 21600 | 21600 | 21700 | 21550 | 688 |
| 690 | 20231124 | 095900 | 5678821700 | 21600 | 21700 | 21700 | 21600 | 1524 |
| 691 | 20231124 | 095800 | 5645802150 | 21700 | 21650 | 21700 | 21650 | 1678 |
| 692 | 20231124 | 095700 | 5609432700 | 21700 | 21650 | 21700 | 21650 | 1195 |
| 693 | 20231124 | 095600 | 5583546250 | 21650 | 21700 | 21750 | 21650 | 2043 |
| 694 | 20231124 | 095500 | 5539215550 | 21700 | 21700 | 21750 | 21700 | 1084 |
| 695 | 20231124 | 095400 | 5515641300 | 21700 | 21850 | 21850 | 21700 | 4139 |
| 696 | 20231124 | 095300 | 5425671250 | 21750 | 21850 | 21850 | 21750 | 6266 |
| 697 | 20231124 | 095200 | 5288951300 | 21850 | 21800 | 21850 | 21700 | 4877 |
| 698 | 20231124 | 095100 | 5182642150 | 21800 | 21750 | 21800 | 21700 | 3781 |
| 699 | 20231124 | 095000 | 5100399450 | 21750 | 21650 | 21750 | 21600 | 2069 |
| 700 | 20231124 | 094900 | 5055532700 | 21600 | 21700 | 21700 | 21450 | 3549 |
| 701 | 20231124 | 094800 | 4979001350 | 21650 | 21500 | 21700 | 21500 | 672 |
| 702 | 20231124 | 094700 | 4964452500 | 21500 | 21600 | 21600 | 21500 | 2057 |
| 703 | 20231124 | 094600 | 4920098450 | 21600 | 21650 | 21700 | 21600 | 1545 |
| 704 | 20231124 | 094500 | 4886693600 | 21650 | 21700 | 21750 | 21600 | 3077 |
| 705 | 20231124 | 094400 | 4819897050 | 21700 | 21500 | 21700 | 21500 | 1147 |
| 706 | 20231124 | 094300 | 4795109750 | 21550 | 21500 | 21600 | 21500 | 1576 |
| 707 | 20231124 | 094200 | 4761189600 | 21500 | 21450 | 21500 | 21400 | 1666 |
| 708 | 20231124 | 094100 | 4725454550 | 21450 | 21500 | 21500 | 21400 | 973 |
| 709 | 20231124 | 094000 | 4704588000 | 21500 | 21500 | 21550 | 21400 | 2598 |
| 710 | 20231124 | 093900 | 4648872100 | 21500 | 21500 | 21500 | 21300 | 3528 |
| 711 | 20231124 | 093800 | 4573308600 | 21500 | 21300 | 21500 | 21250 | 2394 |
| 712 | 20231124 | 093700 | 4522113150 | 21250 | 21350 | 21350 | 21200 | 3819 |
| 713 | 20231124 | 093600 | 4440878150 | 21350 | 21550 | 21650 | 21200 | 13866 |
| 714 | 20231124 | 093500 | 4144190400 | 21550 | 22250 | 22500 | 21350 | 51695 |
| 715 | 20231124 | 093400 | 3003648000 | 22200 | 21500 | 22350 | 21450 | 34554 |
| 716 | 20231124 | 093300 | 2247741600 | 21500 | 21350 | 21550 | 21300 | 3766 |
| 717 | 20231124 | 093200 | 2166848300 | 21300 | 21200 | 21350 | 21150 | 1370 |
| 718 | 20231124 | 093100 | 2137701950 | 21150 | 21150 | 21200 | 21000 | 1724 |
| 719 | 20231124 | 093000 | 2101320100 | 21150 | 21150 | 21200 | 21100 | 548 |
| 720 | 20231124 | 092900 | 2089742500 | 21150 | 21100 | 21150 | 21100 | 1061 |
| 721 | 20231124 | 092800 | 2067316100 | 21100 | 21100 | 21150 | 21100 | 524 |
| 722 | 20231124 | 092700 | 2056254350 | 21150 | 21100 | 21150 | 21100 | 59 |
| 723 | 20231124 | 092600 | 2055008550 | 21100 | 21100 | 21150 | 21000 | 1229 |
| 724 | 20231124 | 092500 | 2029090300 | 21100 | 21100 | 21150 | 21100 | 3528 |
| 725 | 20231124 | 092400 | 1954642050 | 21100 | 21150 | 21150 | 21100 | 665 |
| 726 | 20231124 | 092300 | 1940596100 | 21100 | 21150 | 21200 | 21100 | 1191 |
| 727 | 20231124 | 092200 | 1915421400 | 21150 | 21200 | 21200 | 21100 | 3047 |
| 728 | 20231124 | 092100 | 1851006650 | 21200 | 21400 | 21400 | 21200 | 3321 |
| 729 | 20231124 | 092000 | 1780294150 | 21400 | 21250 | 21600 | 21200 | 8210 |
| 730 | 20231124 | 091900 | 1604666350 | 21250 | 21050 | 21250 | 21050 | 2038 |
| 731 | 20231124 | 091800 | 1561586900 | 21050 | 21150 | 21200 | 21050 | 2544 |
| 732 | 20231124 | 091700 | 1507939650 | 21200 | 21100 | 21200 | 21100 | 2898 |
| 733 | 20231124 | 091600 | 1446660050 | 21150 | 21100 | 21150 | 21000 | 1207 |
| 734 | 20231124 | 091500 | 1421259200 | 21050 | 21000 | 21050 | 20950 | 539 |
| 735 | 20231124 | 091400 | 1409922150 | 20950 | 20900 | 20950 | 20800 | 1452 |
| 736 | 20231124 | 091300 | 1379600100 | 20900 | 20850 | 20900 | 20850 | 1706 |
| 737 | 20231124 | 091200 | 1343994700 | 20900 | 20600 | 20900 | 20600 | 3305 |
| 738 | 20231124 | 091100 | 1275339900 | 20600 | 20600 | 20600 | 20550 | 2810 |
| 739 | 20231124 | 091000 | 1217582550 | 20550 | 20550 | 20600 | 20550 | 1410 |
| 740 | 20231124 | 090900 | 1188593250 | 20550 | 20650 | 20750 | 20550 | 5464 |
| 741 | 20231124 | 090800 | 1075844450 | 20650 | 20650 | 20700 | 20550 | 6867 |
| 742 | 20231124 | 090700 | 934152550 | 20650 | 20800 | 20800 | 20650 | 4423 |
| 743 | 20231124 | 090600 | 842542700 | 20850 | 20850 | 20950 | 20750 | 2653 |
| 744 | 20231124 | 090500 | 787294850 | 20850 | 20800 | 20900 | 20800 | 3391 |
| 745 | 20231124 | 090400 | 716671800 | 20850 | 21000 | 21000 | 20850 | 5296 |
| 746 | 20231124 | 090300 | 605908550 | 21000 | 21050 | 21050 | 21000 | 1873 |
| 747 | 20231124 | 090200 | 566493150 | 21050 | 21000 | 21050 | 20900 | 3263 |
| 748 | 20231124 | 090100 | 497984700 | 21000 | 20800 | 21300 | 20800 | 4600 |
| 749 | 20231124 | 090000 | 401262050 | 20800 | 21250 | 21300 | 20750 | 18675 |