37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 203000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 3 | 20231124 | 202900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20231124 | 202800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20231124 | 202700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20231124 | 202600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20231124 | 202500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20231124 | 202400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20231124 | 202300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20231124 | 202200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20231124 | 202100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20231124 | 202000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20231124 | 201900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20231124 | 201800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20231124 | 201700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20231124 | 201600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20231124 | 201500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20231124 | 201400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20231124 | 201300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20231124 | 201200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20231124 | 201100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20231124 | 201000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20231124 | 200900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20231124 | 200800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20231124 | 200700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20231124 | 200600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20231124 | 200500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20231124 | 200400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20231124 | 200300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20231124 | 200200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20231124 | 200100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20231124 | 200000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 33 | 20231124 | 195900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20231124 | 195800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20231124 | 195700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20231124 | 195600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20231124 | 195500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20231124 | 195400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20231124 | 195300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20231124 | 195200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20231124 | 195100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20231124 | 195000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20231124 | 194900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20231124 | 194800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20231124 | 194700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20231124 | 194600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20231124 | 194500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20231124 | 194400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20231124 | 194300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20231124 | 194200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20231124 | 194100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20231124 | 194000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20231124 | 193900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20231124 | 193800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20231124 | 193700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20231124 | 193600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20231124 | 193500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20231124 | 193400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20231124 | 193300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20231124 | 193200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20231124 | 193100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20231124 | 193000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 63 | 20231124 | 192900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20231124 | 192800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20231124 | 192700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20231124 | 192600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20231124 | 192500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20231124 | 192400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20231124 | 192300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20231124 | 192200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20231124 | 192100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20231124 | 192000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20231124 | 191900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20231124 | 191800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20231124 | 191700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20231124 | 191600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20231124 | 191500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20231124 | 191400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20231124 | 191300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20231124 | 191200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20231124 | 191100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20231124 | 191000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20231124 | 190900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20231124 | 190800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20231124 | 190700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20231124 | 190600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20231124 | 190500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20231124 | 190400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20231124 | 190300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20231124 | 190200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20231124 | 190100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20231124 | 190000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 93 | 20231124 | 185900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20231124 | 185800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20231124 | 185700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20231124 | 185600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20231124 | 185500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20231124 | 185400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20231124 | 185300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20231124 | 185200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20231124 | 185100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20231124 | 185000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20231124 | 184900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20231124 | 184800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20231124 | 184700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20231124 | 184600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20231124 | 184500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20231124 | 184400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20231124 | 184300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20231124 | 184200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20231124 | 184100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20231124 | 184000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20231124 | 183900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20231124 | 183800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20231124 | 183700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20231124 | 183600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20231124 | 183500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20231124 | 183400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20231124 | 183300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20231124 | 183200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20231124 | 183100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20231124 | 183000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 123 | 20231124 | 182900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20231124 | 182800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20231124 | 182700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20231124 | 182600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20231124 | 182500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20231124 | 182400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20231124 | 182300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20231124 | 182200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20231124 | 182100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20231124 | 182000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20231124 | 181900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20231124 | 181800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20231124 | 181700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20231124 | 181600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20231124 | 181500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20231124 | 181400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20231124 | 181300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20231124 | 181200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20231124 | 181100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20231124 | 181000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20231124 | 180900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20231124 | 180800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20231124 | 180700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20231124 | 180600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20231124 | 180500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20231124 | 180400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20231124 | 180300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20231124 | 180200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20231124 | 180100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20231124 | 180000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 153 | 20231124 | 175900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20231124 | 175800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20231124 | 175700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20231124 | 175600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20231124 | 175500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20231124 | 175400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20231124 | 175300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20231124 | 175200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20231124 | 175100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20231124 | 175000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20231124 | 174900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20231124 | 174800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20231124 | 174700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20231124 | 174600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20231124 | 174500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20231124 | 174400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20231124 | 174300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20231124 | 174200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20231124 | 174100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20231124 | 174000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20231124 | 173900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20231124 | 173800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20231124 | 173700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20231124 | 173600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20231124 | 173500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20231124 | 173400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20231124 | 173300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20231124 | 173200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20231124 | 173100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20231124 | 173000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 183 | 20231124 | 172900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20231124 | 172800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20231124 | 172700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20231124 | 172600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20231124 | 172500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20231124 | 172400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20231124 | 172300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20231124 | 172200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20231124 | 172100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20231124 | 172000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20231124 | 171900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20231124 | 171800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20231124 | 171700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20231124 | 171600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20231124 | 171500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20231124 | 171400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20231124 | 171300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20231124 | 171200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20231124 | 171100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20231124 | 171000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20231124 | 170900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20231124 | 170800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20231124 | 170700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20231124 | 170600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20231124 | 170500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20231124 | 170400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20231124 | 170300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20231124 | 170200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20231124 | 170100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20231124 | 170000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 213 | 20231124 | 165900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20231124 | 165800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20231124 | 165700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20231124 | 165600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20231124 | 165500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20231124 | 165400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20231124 | 165300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20231124 | 165200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20231124 | 165100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20231124 | 165000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20231124 | 164900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20231124 | 164800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20231124 | 164700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20231124 | 164600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20231124 | 164500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20231124 | 164400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20231124 | 164300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20231124 | 164200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 231 | 20231124 | 164100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 232 | 20231124 | 164000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 233 | 20231124 | 163900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 234 | 20231124 | 163800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20231124 | 163700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20231124 | 163600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20231124 | 163500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20231124 | 163400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 239 | 20231124 | 163300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 240 | 20231124 | 163200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 241 | 20231124 | 163100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 242 | 20231124 | 163000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 243 | 20231124 | 162900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 244 | 20231124 | 162800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 245 | 20231124 | 162700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 246 | 20231124 | 162600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 247 | 20231124 | 162500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 248 | 20231124 | 162400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 249 | 20231124 | 162300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 250 | 20231124 | 162200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 251 | 20231124 | 162100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 252 | 20231124 | 162000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 253 | 20231124 | 161900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 254 | 20231124 | 161800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 255 | 20231124 | 161700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 256 | 20231124 | 161600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 257 | 20231124 | 161500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 258 | 20231124 | 161400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 259 | 20231124 | 161300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 260 | 20231124 | 161200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 261 | 20231124 | 161100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 262 | 20231124 | 161000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 263 | 20231124 | 160900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 264 | 20231124 | 160800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 265 | 20231124 | 160700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 266 | 20231124 | 160600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 267 | 20231124 | 160500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 268 | 20231124 | 160400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 269 | 20231124 | 160300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 270 | 20231124 | 160200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 271 | 20231124 | 160100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 272 | 20231124 | 160000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 2611 |
| 273 | 20231124 | 155900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 274 | 20231124 | 155800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 275 | 20231124 | 155700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 276 | 20231124 | 155600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 277 | 20231124 | 155500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 278 | 20231124 | 155400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 279 | 20231124 | 155300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 280 | 20231124 | 155200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 281 | 20231124 | 155100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 282 | 20231124 | 155000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 283 | 20231124 | 154900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 284 | 20231124 | 154800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 285 | 20231124 | 154700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 286 | 20231124 | 154600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 287 | 20231124 | 154500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 288 | 20231124 | 154400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 289 | 20231124 | 154300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 290 | 20231124 | 154200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 291 | 20231124 | 154100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 292 | 20231124 | 154000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 293 | 20231124 | 153900 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 294 | 20231124 | 153800 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 295 | 20231124 | 153700 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 296 | 20231124 | 153600 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 297 | 20231124 | 153500 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 298 | 20231124 | 153400 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 299 | 20231124 | 153300 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 300 | 20231124 | 153200 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 301 | 20231124 | 153100 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 302 | 20231124 | 153000 | 6615488750 | 41400 | 41400 | 41400 | 41400 | 5222 |
| 303 | 20231124 | 152900 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 304 | 20231124 | 152800 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 305 | 20231124 | 152700 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 306 | 20231124 | 152600 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 307 | 20231124 | 152500 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 308 | 20231124 | 152400 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 309 | 20231124 | 152300 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 310 | 20231124 | 152200 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 311 | 20231124 | 152100 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 312 | 20231124 | 152000 | 6507393350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 313 | 20231124 | 151900 | 6507393350 | 41400 | 41600 | 41600 | 41400 | 625 |
| 314 | 20231124 | 151800 | 6481452700 | 41600 | 41650 | 41650 | 41600 | 773 |
| 315 | 20231124 | 151700 | 6449293000 | 41600 | 41600 | 41600 | 41600 | 283 |
| 316 | 20231124 | 151600 | 6437520200 | 41600 | 41600 | 41600 | 41600 | 231 |
| 317 | 20231124 | 151500 | 6427910600 | 41600 | 41650 | 41650 | 41550 | 638 |
| 318 | 20231124 | 151400 | 6401393500 | 41600 | 41600 | 41650 | 41600 | 301 |
| 319 | 20231124 | 151300 | 6388870400 | 41600 | 41600 | 41600 | 41600 | 39 |
| 320 | 20231124 | 151200 | 6387248000 | 41550 | 41550 | 41600 | 41550 | 65 |
| 321 | 20231124 | 151100 | 6384547100 | 41600 | 41550 | 41600 | 41550 | 95 |
| 322 | 20231124 | 151000 | 6380595200 | 41550 | 41550 | 41600 | 41550 | 21 |
| 323 | 20231124 | 150900 | 6379722550 | 41600 | 41600 | 41600 | 41600 | 134 |
| 324 | 20231124 | 150800 | 6374148150 | 41600 | 41550 | 41600 | 41500 | 125 |
| 325 | 20231124 | 150700 | 6368953950 | 41550 | 41550 | 41550 | 41550 | 144 |
| 326 | 20231124 | 150600 | 6362970750 | 41550 | 41550 | 41550 | 41500 | 116 |
| 327 | 20231124 | 150500 | 6358151100 | 41550 | 41550 | 41550 | 41500 | 215 |
| 328 | 20231124 | 150400 | 6349220550 | 41550 | 41550 | 41550 | 41500 | 132 |
| 329 | 20231124 | 150300 | 6343736050 | 41500 | 41500 | 41550 | 41500 | 58 |
| 330 | 20231124 | 150200 | 6341326900 | 41550 | 41550 | 41550 | 41550 | 150 |
| 331 | 20231124 | 150100 | 6335094400 | 41550 | 41550 | 41550 | 41550 | 68 |
| 332 | 20231124 | 150000 | 6332269000 | 41550 | 41550 | 41550 | 41500 | 44 |
| 333 | 20231124 | 145900 | 6330440950 | 41500 | 41500 | 41550 | 41500 | 17 |
| 334 | 20231124 | 145800 | 6329735400 | 41500 | 41500 | 41550 | 41500 | 267 |
| 335 | 20231124 | 145700 | 6318653200 | 41550 | 41500 | 41550 | 41500 | 163 |
| 336 | 20231124 | 145600 | 6311881550 | 41500 | 41500 | 41550 | 41500 | 71 |
| 337 | 20231124 | 145500 | 6308933400 | 41550 | 41500 | 41550 | 41500 | 3 |
| 338 | 20231124 | 145400 | 6308808850 | 41500 | 41550 | 41550 | 41500 | 198 |
| 339 | 20231124 | 145300 | 6300582300 | 41550 | 41550 | 41550 | 41500 | 932 |
| 340 | 20231124 | 145200 | 6261882700 | 41500 | 41550 | 41550 | 41500 | 47 |
| 341 | 20231124 | 145100 | 6259930600 | 41550 | 41500 | 41550 | 41500 | 9 |
| 342 | 20231124 | 145000 | 6259557050 | 41500 | 41550 | 41550 | 41500 | 53 |
| 343 | 20231124 | 144900 | 6257355550 | 41500 | 41500 | 41550 | 41500 | 12 |
| 344 | 20231124 | 144800 | 6256857500 | 41550 | 41500 | 41550 | 41500 | 22 |
| 345 | 20231124 | 144700 | 6255944300 | 41500 | 41450 | 41500 | 41450 | 56 |
| 346 | 20231124 | 144600 | 6253621300 | 41450 | 41500 | 41500 | 41450 | 54 |
| 347 | 20231124 | 144500 | 6251381550 | 41450 | 41450 | 41450 | 41400 | 20 |
| 348 | 20231124 | 144400 | 6250552950 | 41550 | 41450 | 41550 | 41350 | 3751 |
| 349 | 20231124 | 144300 | 6095367400 | 41550 | 41550 | 41600 | 41400 | 2833 |
| 350 | 20231124 | 144200 | 5977933400 | 41600 | 41550 | 41600 | 41550 | 64 |
| 351 | 20231124 | 144100 | 5975274100 | 41550 | 41550 | 41600 | 41500 | 426 |
| 352 | 20231124 | 144000 | 5957576550 | 41500 | 41500 | 41550 | 41500 | 14 |
| 353 | 20231124 | 143900 | 5956995500 | 41500 | 41550 | 41550 | 41500 | 193 |
| 354 | 20231124 | 143800 | 5948976500 | 41500 | 41500 | 41550 | 41500 | 102 |
| 355 | 20231124 | 143700 | 5944743250 | 41550 | 41600 | 41600 | 41550 | 548 |
| 356 | 20231124 | 143600 | 5921971800 | 41600 | 41550 | 41600 | 41550 | 4 |
| 357 | 20231124 | 143500 | 5921805550 | 41600 | 41600 | 41600 | 41550 | 29 |
| 358 | 20231124 | 143400 | 5920599200 | 41550 | 41550 | 41550 | 41550 | 8 |
| 359 | 20231124 | 143300 | 5920266800 | 41500 | 41500 | 41500 | 41500 | 125 |
| 360 | 20231124 | 143200 | 5915079300 | 41500 | 41500 | 41500 | 41450 | 17 |
| 361 | 20231124 | 143100 | 5914374400 | 41500 | 41500 | 41500 | 41500 | 2 |
| 362 | 20231124 | 143000 | 5914291400 | 41450 | 41450 | 41500 | 41450 | 126 |
| 363 | 20231124 | 142900 | 5909066500 | 41500 | 41550 | 41550 | 41500 | 194 |
| 364 | 20231124 | 142800 | 5901012000 | 41550 | 41450 | 41550 | 41450 | 85 |
| 365 | 20231124 | 142700 | 5897484900 | 41450 | 41500 | 41500 | 41450 | 127 |
| 366 | 20231124 | 142600 | 5892217000 | 41500 | 41450 | 41600 | 41450 | 364 |
| 367 | 20231124 | 142500 | 5877119850 | 41450 | 41500 | 41550 | 41450 | 101 |
| 368 | 20231124 | 142400 | 5872928550 | 41500 | 41550 | 41550 | 41500 | 75 |
| 369 | 20231124 | 142300 | 5869813550 | 41500 | 41500 | 41500 | 41450 | 229 |
| 370 | 20231124 | 142200 | 5860315450 | 41500 | 41450 | 41500 | 41450 | 188 |
| 371 | 20231124 | 142100 | 5852515200 | 41450 | 41450 | 41500 | 41450 | 147 |
| 372 | 20231124 | 142000 | 5846422000 | 41500 | 41450 | 41500 | 41450 | 95 |
| 373 | 20231124 | 141900 | 5842484200 | 41450 | 41400 | 41450 | 41400 | 309 |
| 374 | 20231124 | 141800 | 5829689600 | 41400 | 41450 | 41450 | 41400 | 155 |
| 375 | 20231124 | 141700 | 5823271250 | 41450 | 41450 | 41450 | 41400 | 415 |
| 376 | 20231124 | 141600 | 5806075300 | 41450 | 41450 | 41450 | 41400 | 113 |
| 377 | 20231124 | 141500 | 5801392800 | 41450 | 41450 | 41500 | 41450 | 286 |
| 378 | 20231124 | 141400 | 5789536150 | 41450 | 41450 | 41450 | 41450 | 187 |
| 379 | 20231124 | 141300 | 5781785000 | 41450 | 41450 | 41500 | 41450 | 191 |
| 380 | 20231124 | 141200 | 5773866550 | 41450 | 41450 | 41450 | 41450 | 177 |
| 381 | 20231124 | 141100 | 5766529900 | 41450 | 41450 | 41500 | 41450 | 214 |
| 382 | 20231124 | 141000 | 5757657900 | 41450 | 41450 | 41450 | 41450 | 414 |
| 383 | 20231124 | 140900 | 5740497600 | 41450 | 41450 | 41500 | 41450 | 232 |
| 384 | 20231124 | 140800 | 5730879500 | 41450 | 41450 | 41500 | 41450 | 204 |
| 385 | 20231124 | 140700 | 5722421550 | 41450 | 41450 | 41500 | 41450 | 276 |
| 386 | 20231124 | 140600 | 5710979450 | 41450 | 41450 | 41450 | 41450 | 222 |
| 387 | 20231124 | 140500 | 5701777550 | 41450 | 41500 | 41500 | 41450 | 186 |
| 388 | 20231124 | 140400 | 5694066250 | 41450 | 41500 | 41500 | 41450 | 177 |
| 389 | 20231124 | 140300 | 5686726600 | 41550 | 41500 | 41550 | 41450 | 230 |
| 390 | 20231124 | 140200 | 5677185650 | 41450 | 41450 | 41450 | 41450 | 101 |
| 391 | 20231124 | 140100 | 5672999200 | 41500 | 41500 | 41550 | 41450 | 625 |
| 392 | 20231124 | 140000 | 5647047950 | 41450 | 41600 | 41600 | 41450 | 257 |
| 393 | 20231124 | 135900 | 5636371200 | 41600 | 41550 | 41600 | 41450 | 185 |
| 394 | 20231124 | 135800 | 5628698000 | 41500 | 41550 | 41600 | 41500 | 221 |
| 395 | 20231124 | 135700 | 5619522550 | 41500 | 41500 | 41550 | 41500 | 337 |
| 396 | 20231124 | 135600 | 5605535700 | 41500 | 41500 | 41600 | 41500 | 142 |
| 397 | 20231124 | 135500 | 5599638700 | 41500 | 41550 | 41550 | 41500 | 276 |
| 398 | 20231124 | 135400 | 5588180200 | 41550 | 41550 | 41550 | 41500 | 181 |
| 399 | 20231124 | 135300 | 5580661000 | 41500 | 41500 | 41550 | 41500 | 193 |
| 400 | 20231124 | 135200 | 5572648200 | 41500 | 41550 | 41600 | 41500 | 182 |
| 401 | 20231124 | 135100 | 5565089050 | 41600 | 41650 | 41700 | 41500 | 186 |
| 402 | 20231124 | 135000 | 5557358900 | 41650 | 41550 | 41750 | 41500 | 244 |
| 403 | 20231124 | 134900 | 5547224600 | 41500 | 41600 | 41600 | 41500 | 619 |
| 404 | 20231124 | 134800 | 5521504550 | 41550 | 41600 | 41750 | 41550 | 377 |
| 405 | 20231124 | 134700 | 5505817250 | 41500 | 41700 | 41700 | 41500 | 450 |
| 406 | 20231124 | 134600 | 5487070300 | 41750 | 41500 | 41750 | 41500 | 3573 |
| 407 | 20231124 | 134500 | 5338023800 | 41550 | 41500 | 41550 | 41500 | 76 |
| 408 | 20231124 | 134400 | 5334867550 | 41500 | 41500 | 41650 | 41450 | 2722 |
| 409 | 20231124 | 134300 | 5221723650 | 41550 | 41500 | 41550 | 41500 | 138 |
| 410 | 20231124 | 134200 | 5215994300 | 41500 | 41550 | 41550 | 41500 | 150 |
| 411 | 20231124 | 134100 | 5209768100 | 41550 | 41450 | 41550 | 41450 | 268 |
| 412 | 20231124 | 134000 | 5198645750 | 41450 | 41400 | 41450 | 41400 | 107 |
| 413 | 20231124 | 133900 | 5194212650 | 41400 | 41400 | 41450 | 41400 | 174 |
| 414 | 20231124 | 133800 | 5187006200 | 41400 | 41400 | 41450 | 41400 | 97 |
| 415 | 20231124 | 133700 | 5182990000 | 41400 | 41450 | 41450 | 41350 | 83 |
| 416 | 20231124 | 133600 | 5179554050 | 41500 | 41500 | 41500 | 41350 | 859 |
| 417 | 20231124 | 133500 | 5143973350 | 41450 | 41500 | 41600 | 41450 | 1671 |
| 418 | 20231124 | 133400 | 5074543250 | 41500 | 41500 | 41500 | 41450 | 35 |
| 419 | 20231124 | 133300 | 5073092150 | 41450 | 41400 | 41450 | 41350 | 663 |
| 420 | 20231124 | 133200 | 5045634950 | 41400 | 41350 | 41400 | 41350 | 99 |
| 421 | 20231124 | 133100 | 5041539700 | 41350 | 41400 | 41400 | 41350 | 98 |
| 422 | 20231124 | 133000 | 5037484300 | 41400 | 41350 | 41400 | 41350 | 168 |
| 423 | 20231124 | 132900 | 5030535950 | 41400 | 41350 | 41400 | 41350 | 310 |
| 424 | 20231124 | 132800 | 5017717350 | 41400 | 41400 | 41400 | 41350 | 164 |
| 425 | 20231124 | 132700 | 5010932450 | 41350 | 41350 | 41400 | 41350 | 55 |
| 426 | 20231124 | 132600 | 5008657900 | 41400 | 41400 | 41400 | 41350 | 168 |
| 427 | 20231124 | 132500 | 5001708600 | 41350 | 41400 | 41400 | 41350 | 224 |
| 428 | 20231124 | 132400 | 4992436900 | 41400 | 41450 | 41450 | 41350 | 1371 |
| 429 | 20231124 | 132300 | 4935677250 | 41400 | 41450 | 41450 | 41400 | 73 |
| 430 | 20231124 | 132200 | 4932654700 | 41400 | 41450 | 41450 | 41400 | 98 |
| 431 | 20231124 | 132100 | 4928596050 | 41400 | 41450 | 41450 | 41400 | 80 |
| 432 | 20231124 | 132000 | 4925282400 | 41400 | 41400 | 41450 | 41400 | 319 |
| 433 | 20231124 | 131900 | 4912069550 | 41450 | 41400 | 41450 | 41400 | 116 |
| 434 | 20231124 | 131800 | 4907264600 | 41400 | 41400 | 41450 | 41400 | 105 |
| 435 | 20231124 | 131700 | 4902915500 | 41400 | 41450 | 41450 | 41400 | 137 |
| 436 | 20231124 | 131600 | 4897242400 | 41400 | 41400 | 41450 | 41400 | 168 |
| 437 | 20231124 | 131500 | 4890285300 | 41450 | 41450 | 41450 | 41400 | 77 |
| 438 | 20231124 | 131400 | 4887093850 | 41400 | 41450 | 41450 | 41400 | 176 |
| 439 | 20231124 | 131300 | 4879807000 | 41450 | 41400 | 41450 | 41400 | 103 |
| 440 | 20231124 | 131200 | 4875540950 | 41400 | 41400 | 41450 | 41400 | 114 |
| 441 | 20231124 | 131100 | 4870820100 | 41400 | 41450 | 41450 | 41400 | 162 |
| 442 | 20231124 | 131000 | 4864111200 | 41400 | 41400 | 41450 | 41400 | 138 |
| 443 | 20231124 | 130900 | 4858397100 | 41450 | 41450 | 41450 | 41400 | 329 |
| 444 | 20231124 | 130800 | 4844774050 | 41400 | 41400 | 41450 | 41400 | 160 |
| 445 | 20231124 | 130700 | 4838148800 | 41400 | 41400 | 41450 | 41400 | 204 |
| 446 | 20231124 | 130600 | 4829701150 | 41450 | 41450 | 41450 | 41400 | 82 |
| 447 | 20231124 | 130500 | 4826305150 | 41400 | 41350 | 41450 | 41350 | 1236 |
| 448 | 20231124 | 130400 | 4775157250 | 41250 | 41400 | 41400 | 41250 | 245 |
| 449 | 20231124 | 130300 | 4765042400 | 41350 | 41350 | 41400 | 41300 | 178 |
| 450 | 20231124 | 130200 | 4757684800 | 41400 | 41350 | 41450 | 41350 | 304 |
| 451 | 20231124 | 130100 | 4745101250 | 41350 | 41400 | 41450 | 41350 | 281 |
| 452 | 20231124 | 130000 | 4733472700 | 41450 | 41450 | 41450 | 41400 | 136 |
| 453 | 20231124 | 125900 | 4727841800 | 41450 | 41450 | 41450 | 41400 | 84 |
| 454 | 20231124 | 125800 | 4724362950 | 41450 | 41450 | 41450 | 41400 | 338 |
| 455 | 20231124 | 125700 | 4710363800 | 41450 | 41350 | 41450 | 41300 | 465 |
| 456 | 20231124 | 125600 | 4691118750 | 41350 | 41300 | 41350 | 41250 | 90 |
| 457 | 20231124 | 125500 | 4687401800 | 41350 | 41350 | 41400 | 41300 | 114 |
| 458 | 20231124 | 125400 | 4682688500 | 41400 | 41300 | 41400 | 41300 | 192 |
| 459 | 20231124 | 125300 | 4674754250 | 41350 | 41300 | 41350 | 41250 | 41 |
| 460 | 20231124 | 125200 | 4673061800 | 41250 | 41300 | 41300 | 41250 | 179 |
| 461 | 20231124 | 125100 | 4665674050 | 41300 | 41350 | 41350 | 41300 | 197 |
| 462 | 20231124 | 125000 | 4657530800 | 41300 | 41200 | 41350 | 41200 | 145 |
| 463 | 20231124 | 124900 | 4651547950 | 41200 | 41300 | 41300 | 41200 | 94 |
| 464 | 20231124 | 124800 | 4647672200 | 41250 | 41300 | 41300 | 41250 | 124 |
| 465 | 20231124 | 124700 | 4642554650 | 41250 | 41200 | 41300 | 41200 | 74 |
| 466 | 20231124 | 124600 | 4639502700 | 41250 | 41250 | 41250 | 41200 | 124 |
| 467 | 20231124 | 124500 | 4634390200 | 41250 | 41250 | 41300 | 41250 | 80 |
| 468 | 20231124 | 124400 | 4631089050 | 41300 | 41250 | 41350 | 41250 | 97 |
| 469 | 20231124 | 124300 | 4627086800 | 41250 | 41250 | 41300 | 41200 | 151 |
| 470 | 20231124 | 124200 | 4620860750 | 41250 | 41300 | 41300 | 41250 | 145 |
| 471 | 20231124 | 124100 | 4614877650 | 41300 | 41350 | 41400 | 41250 | 155 |
| 472 | 20231124 | 124000 | 4608474600 | 41400 | 41450 | 41450 | 41250 | 1459 |
| 473 | 20231124 | 123900 | 4548084600 | 41450 | 41500 | 41500 | 41400 | 616 |
| 474 | 20231124 | 123800 | 4522554600 | 41450 | 41450 | 41500 | 41400 | 910 |
| 475 | 20231124 | 123700 | 4484836400 | 41450 | 41250 | 41450 | 41250 | 3551 |
| 476 | 20231124 | 123600 | 4337865500 | 41200 | 41150 | 41200 | 41150 | 112 |
| 477 | 20231124 | 123500 | 4333253450 | 41200 | 41100 | 41200 | 41100 | 154 |
| 478 | 20231124 | 123400 | 4326910000 | 41150 | 41100 | 41200 | 41050 | 68 |
| 479 | 20231124 | 123300 | 4324114350 | 41100 | 41150 | 41250 | 41100 | 384 |
| 480 | 20231124 | 123200 | 4308298200 | 41100 | 41150 | 41150 | 41100 | 410 |
| 481 | 20231124 | 123100 | 4291445300 | 41150 | 41050 | 41150 | 41050 | 505 |
| 482 | 20231124 | 123000 | 4270702050 | 41050 | 41250 | 41250 | 41050 | 3057 |
| 483 | 20231124 | 122900 | 4145053300 | 41250 | 41200 | 41250 | 41200 | 164 |
| 484 | 20231124 | 122800 | 4138296150 | 41200 | 41200 | 41200 | 41150 | 2173 |
| 485 | 20231124 | 122700 | 4048860600 | 41200 | 41200 | 41250 | 41200 | 100 |
| 486 | 20231124 | 122600 | 4044739600 | 41250 | 41150 | 41250 | 41150 | 125 |
| 487 | 20231124 | 122500 | 4039591050 | 41150 | 41200 | 41250 | 41150 | 90 |
| 488 | 20231124 | 122400 | 4035882100 | 41200 | 41250 | 41250 | 41200 | 89 |
| 489 | 20231124 | 122300 | 4032215000 | 41200 | 41200 | 41250 | 41200 | 182 |
| 490 | 20231124 | 122200 | 4024715350 | 41250 | 41250 | 41250 | 41200 | 86 |
| 491 | 20231124 | 122100 | 4021170500 | 41200 | 41250 | 41350 | 41200 | 69 |
| 492 | 20231124 | 122000 | 4018324050 | 41200 | 41250 | 41350 | 41200 | 337 |
| 493 | 20231124 | 121900 | 4004429400 | 41250 | 41300 | 41300 | 41250 | 55 |
| 494 | 20231124 | 121800 | 4002159400 | 41300 | 41300 | 41350 | 41300 | 261 |
| 495 | 20231124 | 121700 | 3991370650 | 41250 | 41300 | 41300 | 41200 | 129 |
| 496 | 20231124 | 121600 | 3986050400 | 41300 | 41300 | 41400 | 41250 | 100 |
| 497 | 20231124 | 121500 | 3981919200 | 41300 | 41300 | 41400 | 41300 | 74 |
| 498 | 20231124 | 121400 | 3978862750 | 41250 | 41250 | 41400 | 41250 | 58 |
| 499 | 20231124 | 121300 | 3976466500 | 41200 | 41350 | 41350 | 41200 | 154 |
| 500 | 20231124 | 121200 | 3970113550 | 41350 | 41400 | 41400 | 41300 | 78 |
| 501 | 20231124 | 121100 | 3966885650 | 41350 | 41300 | 41400 | 41300 | 214 |
| 502 | 20231124 | 121000 | 3958040950 | 41300 | 41350 | 41400 | 41300 | 114 |
| 503 | 20231124 | 120900 | 3953327800 | 41350 | 41250 | 41350 | 41250 | 113 |
| 504 | 20231124 | 120800 | 3948662600 | 41350 | 41350 | 41350 | 41250 | 837 |
| 505 | 20231124 | 120700 | 3914121750 | 41400 | 41300 | 41400 | 41300 | 166 |
| 506 | 20231124 | 120600 | 3907260800 | 41250 | 41250 | 41300 | 41200 | 765 |
| 507 | 20231124 | 120500 | 3875670050 | 41250 | 41250 | 41300 | 41200 | 273 |
| 508 | 20231124 | 120400 | 3864410250 | 41250 | 41250 | 41300 | 41250 | 141 |
| 509 | 20231124 | 120300 | 3858588850 | 41300 | 41300 | 41300 | 41250 | 118 |
| 510 | 20231124 | 120200 | 3853718250 | 41250 | 41200 | 41300 | 41200 | 179 |
| 511 | 20231124 | 120100 | 3846337450 | 41250 | 41300 | 41300 | 41200 | 183 |
| 512 | 20231124 | 120000 | 3838790450 | 41250 | 41350 | 41350 | 41250 | 658 |
| 513 | 20231124 | 115900 | 3811639900 | 41300 | 41350 | 41350 | 41300 | 153 |
| 514 | 20231124 | 115800 | 3805317150 | 41300 | 41350 | 41400 | 41300 | 142 |
| 515 | 20231124 | 115700 | 3799451150 | 41350 | 41350 | 41400 | 41300 | 1862 |
| 516 | 20231124 | 115600 | 3722549850 | 41300 | 41350 | 41400 | 41300 | 1267 |
| 517 | 20231124 | 115500 | 3670219200 | 41400 | 41350 | 41400 | 41300 | 1067 |
| 518 | 20231124 | 115400 | 3626146650 | 41350 | 41350 | 41400 | 41300 | 1555 |
| 519 | 20231124 | 115300 | 3561906700 | 41350 | 41400 | 41400 | 41350 | 95 |
| 520 | 20231124 | 115200 | 3557978100 | 41350 | 41400 | 41400 | 41350 | 179 |
| 521 | 20231124 | 115100 | 3550574550 | 41350 | 41400 | 41400 | 41350 | 149 |
| 522 | 20231124 | 115000 | 3544412150 | 41400 | 41400 | 41400 | 41350 | 77 |
| 523 | 20231124 | 114900 | 3541225800 | 41350 | 41350 | 41400 | 41350 | 124 |
| 524 | 20231124 | 114800 | 3536097450 | 41450 | 41350 | 41450 | 41300 | 497 |
| 525 | 20231124 | 114700 | 3515524700 | 41350 | 41350 | 41400 | 41300 | 1401 |
| 526 | 20231124 | 114600 | 3457646450 | 41350 | 41400 | 41400 | 41350 | 148 |
| 527 | 20231124 | 114500 | 3451522400 | 41400 | 41400 | 41450 | 41300 | 148 |
| 528 | 20231124 | 114400 | 3445401950 | 41400 | 41350 | 41400 | 41350 | 91 |
| 529 | 20231124 | 114300 | 3441635650 | 41350 | 41400 | 41400 | 41350 | 96 |
| 530 | 20231124 | 114200 | 3437662900 | 41450 | 41450 | 41450 | 41300 | 144 |
| 531 | 20231124 | 114100 | 3431700200 | 41400 | 41400 | 41400 | 41350 | 75 |
| 532 | 20231124 | 114000 | 3428597400 | 41400 | 41400 | 41400 | 41350 | 198 |
| 533 | 20231124 | 113900 | 3420402950 | 41350 | 41400 | 41450 | 41300 | 363 |
| 534 | 20231124 | 113800 | 3405376150 | 41350 | 41400 | 41400 | 41350 | 128 |
| 535 | 20231124 | 113700 | 3400082150 | 41350 | 41350 | 41400 | 41350 | 202 |
| 536 | 20231124 | 113600 | 3391727350 | 41400 | 41400 | 41400 | 41350 | 119 |
| 537 | 20231124 | 113500 | 3386805550 | 41350 | 41350 | 41400 | 41300 | 70 |
| 538 | 20231124 | 113400 | 3383912100 | 41350 | 41350 | 41400 | 41350 | 63 |
| 539 | 20231124 | 113300 | 3381306750 | 41400 | 41400 | 41400 | 41350 | 218 |
| 540 | 20231124 | 113200 | 3372288900 | 41350 | 41400 | 41400 | 41350 | 7 |
| 541 | 20231124 | 113100 | 3371999200 | 41400 | 41400 | 41450 | 41300 | 1211 |
| 542 | 20231124 | 113000 | 3321940150 | 41450 | 41400 | 41450 | 41400 | 74 |
| 543 | 20231124 | 112900 | 3318876100 | 41450 | 41350 | 41450 | 41350 | 143 |
| 544 | 20231124 | 112800 | 3312954400 | 41350 | 41400 | 41450 | 41350 | 285 |
| 545 | 20231124 | 112700 | 3301155600 | 41400 | 41400 | 41400 | 41350 | 176 |
| 546 | 20231124 | 112600 | 3293873900 | 41350 | 41400 | 41400 | 41350 | 127 |
| 547 | 20231124 | 112500 | 3288621950 | 41400 | 41400 | 41400 | 41350 | 134 |
| 548 | 20231124 | 112400 | 3283078700 | 41400 | 41300 | 41400 | 41300 | 185 |
| 549 | 20231124 | 112300 | 3275429950 | 41400 | 41350 | 41400 | 41300 | 294 |
| 550 | 20231124 | 112200 | 3263275000 | 41350 | 41350 | 41400 | 41350 | 218 |
| 551 | 20231124 | 112100 | 3254255950 | 41400 | 41350 | 41400 | 41350 | 52 |
| 552 | 20231124 | 112000 | 3252105150 | 41350 | 41350 | 41400 | 41350 | 190 |
| 553 | 20231124 | 111900 | 3244245200 | 41400 | 41350 | 41400 | 41300 | 184 |
| 554 | 20231124 | 111800 | 3236636800 | 41300 | 41350 | 41400 | 41300 | 332 |
| 555 | 20231124 | 111700 | 3222906300 | 41300 | 41300 | 41350 | 41250 | 240 |
| 556 | 20231124 | 111600 | 3212991300 | 41300 | 41350 | 41350 | 41300 | 189 |
| 557 | 20231124 | 111500 | 3205180900 | 41350 | 41300 | 41400 | 41300 | 65 |
| 558 | 20231124 | 111400 | 3202492650 | 41300 | 41350 | 41400 | 41300 | 208 |
| 559 | 20231124 | 111300 | 3193891450 | 41350 | 41350 | 41400 | 41350 | 62 |
| 560 | 20231124 | 111200 | 3191327700 | 41350 | 41450 | 41450 | 41300 | 207 |
| 561 | 20231124 | 111100 | 3182762950 | 41500 | 41450 | 41500 | 41400 | 165 |
| 562 | 20231124 | 111000 | 3175926700 | 41500 | 41500 | 41550 | 41450 | 191 |
| 563 | 20231124 | 110900 | 3168000200 | 41500 | 41500 | 41550 | 41500 | 157 |
| 564 | 20231124 | 110800 | 3161484050 | 41500 | 41550 | 41600 | 41450 | 259 |
| 565 | 20231124 | 110700 | 3150728850 | 41600 | 41550 | 41600 | 41500 | 235 |
| 566 | 20231124 | 110600 | 3140962600 | 41550 | 41500 | 41550 | 41450 | 319 |
| 567 | 20231124 | 110500 | 3127723800 | 41500 | 41550 | 41550 | 41450 | 204 |
| 568 | 20231124 | 110400 | 3119258400 | 41550 | 41550 | 41550 | 41450 | 477 |
| 569 | 20231124 | 110300 | 3099460450 | 41550 | 41400 | 41550 | 41400 | 475 |
| 570 | 20231124 | 110200 | 3079771550 | 41400 | 41400 | 41400 | 41350 | 880 |
| 571 | 20231124 | 110100 | 3043342600 | 41400 | 41400 | 41400 | 41350 | 179 |
| 572 | 20231124 | 110000 | 3035938650 | 41400 | 41400 | 41400 | 41300 | 164 |
| 573 | 20231124 | 105900 | 3029157150 | 41400 | 41400 | 41400 | 41300 | 768 |
| 574 | 20231124 | 105800 | 2997391600 | 41300 | 41350 | 41350 | 41300 | 294 |
| 575 | 20231124 | 105700 | 2985237750 | 41350 | 41300 | 41400 | 41300 | 259 |
| 576 | 20231124 | 105600 | 2974530500 | 41350 | 41300 | 41350 | 41300 | 279 |
| 577 | 20231124 | 105500 | 2963007700 | 41300 | 41150 | 41300 | 41150 | 922 |
| 578 | 20231124 | 105400 | 2924951550 | 41150 | 41150 | 41150 | 41150 | 19 |
| 579 | 20231124 | 105300 | 2924169700 | 41200 | 41150 | 41250 | 41100 | 1297 |
| 580 | 20231124 | 105200 | 2870713850 | 41150 | 41050 | 41150 | 41050 | 1950 |
| 581 | 20231124 | 105100 | 2790587400 | 41050 | 41050 | 41050 | 41000 | 100 |
| 582 | 20231124 | 105000 | 2786483300 | 41050 | 41000 | 41050 | 41000 | 86 |
| 583 | 20231124 | 104900 | 2782954250 | 41000 | 41000 | 41050 | 41000 | 783 |
| 584 | 20231124 | 104800 | 2750823950 | 41000 | 41000 | 41050 | 41000 | 790 |
| 585 | 20231124 | 104700 | 2718432650 | 41000 | 41000 | 41050 | 41000 | 879 |
| 586 | 20231124 | 104600 | 2682391950 | 41000 | 41000 | 41050 | 41000 | 477 |
| 587 | 20231124 | 104500 | 2662825800 | 41000 | 41000 | 41050 | 41000 | 752 |
| 588 | 20231124 | 104400 | 2631992850 | 41050 | 41050 | 41100 | 40950 | 7795 |
| 589 | 20231124 | 104300 | 2312283650 | 41150 | 41100 | 41150 | 41050 | 2497 |
| 590 | 20231124 | 104200 | 2209667600 | 41100 | 41100 | 41150 | 41100 | 212 |
| 591 | 20231124 | 104100 | 2200952400 | 41150 | 41150 | 41150 | 41100 | 256 |
| 592 | 20231124 | 104000 | 2190426650 | 41150 | 41100 | 41150 | 41100 | 323 |
| 593 | 20231124 | 103900 | 2177149150 | 41150 | 41100 | 41150 | 41100 | 305 |
| 594 | 20231124 | 103800 | 2164605750 | 41100 | 41100 | 41150 | 41100 | 179 |
| 595 | 20231124 | 103700 | 2157246450 | 41100 | 41150 | 41150 | 41100 | 320 |
| 596 | 20231124 | 103600 | 2144084200 | 41100 | 41100 | 41150 | 41100 | 979 |
| 597 | 20231124 | 103500 | 2103809000 | 41100 | 41100 | 41150 | 41100 | 254 |
| 598 | 20231124 | 103400 | 2093368100 | 41100 | 41150 | 41200 | 41100 | 201 |
| 599 | 20231124 | 103300 | 2085101050 | 41150 | 41150 | 41200 | 41100 | 826 |
| 600 | 20231124 | 103200 | 2051115650 | 41200 | 41150 | 41200 | 41100 | 657 |
| 601 | 20231124 | 103100 | 2024080050 | 41150 | 41100 | 41200 | 41100 | 352 |
| 602 | 20231124 | 103000 | 2009607050 | 41100 | 41150 | 41200 | 41100 | 299 |
| 603 | 20231124 | 102900 | 1997312800 | 41100 | 41100 | 41150 | 41100 | 342 |
| 604 | 20231124 | 102800 | 1983250950 | 41150 | 41050 | 41200 | 41050 | 1497 |
| 605 | 20231124 | 102700 | 1921708750 | 41050 | 41150 | 41150 | 41050 | 2255 |
| 606 | 20231124 | 102600 | 1829034800 | 41100 | 41250 | 41250 | 41100 | 4126 |
| 607 | 20231124 | 102500 | 1659109300 | 41200 | 41250 | 41250 | 41200 | 159 |
| 608 | 20231124 | 102400 | 1652556100 | 41200 | 41200 | 41250 | 41200 | 344 |
| 609 | 20231124 | 102300 | 1638377850 | 41200 | 41200 | 41250 | 41200 | 465 |
| 610 | 20231124 | 102200 | 1619205100 | 41250 | 41250 | 41250 | 41200 | 148 |
| 611 | 20231124 | 102100 | 1613106750 | 41250 | 41250 | 41300 | 41250 | 212 |
| 612 | 20231124 | 102000 | 1604361700 | 41300 | 41250 | 41300 | 41250 | 238 |
| 613 | 20231124 | 101900 | 1594542150 | 41250 | 41300 | 41300 | 41250 | 351 |
| 614 | 20231124 | 101800 | 1580058650 | 41300 | 41250 | 41300 | 41250 | 258 |
| 615 | 20231124 | 101700 | 1569414550 | 41250 | 41300 | 41300 | 41250 | 96 |
| 616 | 20231124 | 101600 | 1565454250 | 41300 | 41250 | 41300 | 41250 | 75 |
| 617 | 20231124 | 101500 | 1562357850 | 41300 | 41300 | 41300 | 41300 | 103 |
| 618 | 20231124 | 101400 | 1558103950 | 41300 | 41200 | 41300 | 41200 | 951 |
| 619 | 20231124 | 101300 | 1518881050 | 41200 | 41200 | 41250 | 41200 | 249 |
| 620 | 20231124 | 101200 | 1508622200 | 41250 | 41200 | 41250 | 41200 | 1327 |
| 621 | 20231124 | 101100 | 1453943950 | 41250 | 41250 | 41250 | 41200 | 124 |
| 622 | 20231124 | 101000 | 1448834800 | 41250 | 41250 | 41300 | 41250 | 1243 |
| 623 | 20231124 | 100900 | 1397559700 | 41250 | 41250 | 41300 | 41250 | 537 |
| 624 | 20231124 | 100800 | 1375408400 | 41300 | 41300 | 41300 | 41250 | 271 |
| 625 | 20231124 | 100700 | 1364223450 | 41300 | 41250 | 41300 | 41200 | 187 |
| 626 | 20231124 | 100600 | 1356509650 | 41250 | 41300 | 41300 | 41200 | 925 |
| 627 | 20231124 | 100500 | 1318355900 | 41250 | 41300 | 41300 | 41250 | 75 |
| 628 | 20231124 | 100400 | 1315261500 | 41350 | 41300 | 41350 | 41250 | 227 |
| 629 | 20231124 | 100300 | 1305879450 | 41250 | 41250 | 41300 | 41250 | 156 |
| 630 | 20231124 | 100200 | 1299440400 | 41300 | 41300 | 41300 | 41250 | 183 |
| 631 | 20231124 | 100100 | 1291883650 | 41300 | 41250 | 41300 | 41250 | 94 |
| 632 | 20231124 | 100000 | 1288001800 | 41250 | 41250 | 41300 | 41250 | 58 |
| 633 | 20231124 | 095900 | 1285608650 | 41250 | 41300 | 41300 | 41250 | 1617 |
| 634 | 20231124 | 095800 | 1218907050 | 41300 | 41300 | 41350 | 41250 | 391 |
| 635 | 20231124 | 095700 | 1202758950 | 41250 | 41300 | 41300 | 41250 | 918 |
| 636 | 20231124 | 095600 | 1164849950 | 41300 | 41250 | 41300 | 41250 | 47 |
| 637 | 20231124 | 095500 | 1162910950 | 41300 | 41250 | 41300 | 41250 | 1190 |
| 638 | 20231124 | 095400 | 1113786850 | 41250 | 41350 | 41350 | 41250 | 548 |
| 639 | 20231124 | 095300 | 1091154200 | 41300 | 41300 | 41350 | 41250 | 1062 |
| 640 | 20231124 | 095200 | 1047297900 | 41300 | 41350 | 41350 | 41250 | 746 |
| 641 | 20231124 | 095100 | 1016490100 | 41350 | 41300 | 41350 | 41300 | 809 |
| 642 | 20231124 | 095000 | 983075550 | 41400 | 41350 | 41400 | 41300 | 386 |
| 643 | 20231124 | 094900 | 967116300 | 41400 | 41300 | 41400 | 41300 | 206 |
| 644 | 20231124 | 094800 | 958600800 | 41300 | 41300 | 41350 | 41300 | 47 |
| 645 | 20231124 | 094700 | 956659550 | 41350 | 41300 | 41350 | 41250 | 737 |
| 646 | 20231124 | 094600 | 926219100 | 41300 | 41300 | 41350 | 41250 | 414 |
| 647 | 20231124 | 094500 | 909124550 | 41350 | 41300 | 41350 | 41300 | 198 |
| 648 | 20231124 | 094400 | 900946950 | 41350 | 41300 | 41400 | 41300 | 470 |
| 649 | 20231124 | 094300 | 881534500 | 41300 | 41350 | 41400 | 41300 | 1420 |
| 650 | 20231124 | 094200 | 822845500 | 41350 | 41350 | 41400 | 41300 | 1157 |
| 651 | 20231124 | 094100 | 775004800 | 41400 | 41400 | 41400 | 41350 | 998 |
| 652 | 20231124 | 094000 | 733688900 | 41450 | 41500 | 41500 | 41400 | 334 |
| 653 | 20231124 | 093900 | 719856100 | 41500 | 41450 | 41500 | 41450 | 604 |
| 654 | 20231124 | 093800 | 694819250 | 41450 | 41500 | 41650 | 41450 | 460 |
| 655 | 20231124 | 093700 | 675718750 | 41650 | 41500 | 41650 | 41500 | 468 |
| 656 | 20231124 | 093600 | 656282950 | 41650 | 41650 | 41700 | 41550 | 233 |
| 657 | 20231124 | 093500 | 646595500 | 41700 | 41550 | 41700 | 41550 | 95 |
| 658 | 20231124 | 093400 | 642644400 | 41600 | 41600 | 41600 | 41550 | 122 |
| 659 | 20231124 | 093300 | 637569600 | 41600 | 41600 | 41600 | 41600 | 6 |
| 660 | 20231124 | 093200 | 637320000 | 41600 | 41500 | 41600 | 41500 | 53 |
| 661 | 20231124 | 093100 | 635115300 | 41500 | 41500 | 41500 | 41500 | 2 |
| 662 | 20231124 | 093000 | 635032300 | 41600 | 41350 | 41600 | 41350 | 207 |
| 663 | 20231124 | 092900 | 626458200 | 41400 | 41400 | 41400 | 41350 | 64 |
| 664 | 20231124 | 092800 | 623810900 | 41350 | 41400 | 41400 | 41350 | 1281 |
| 665 | 20231124 | 092700 | 570831850 | 41450 | 41400 | 41450 | 41350 | 118 |
| 666 | 20231124 | 092600 | 565948600 | 41400 | 41400 | 41400 | 41350 | 139 |
| 667 | 20231124 | 092500 | 560200700 | 41350 | 41450 | 41450 | 41350 | 10 |
| 668 | 20231124 | 092400 | 559787050 | 41300 | 41400 | 41450 | 41300 | 2650 |
| 669 | 20231124 | 092300 | 450278500 | 41450 | 41400 | 41450 | 41400 | 126 |
| 670 | 20231124 | 092200 | 445061950 | 41400 | 41400 | 41500 | 41400 | 766 |
| 671 | 20231124 | 092100 | 413343550 | 41400 | 41450 | 41450 | 41400 | 574 |
| 672 | 20231124 | 092000 | 389576000 | 41450 | 41500 | 41600 | 41450 | 1931 |
| 673 | 20231124 | 091900 | 309509200 | 41550 | 41600 | 41600 | 41550 | 403 |
| 674 | 20231124 | 091800 | 292756700 | 41600 | 41600 | 41650 | 41550 | 216 |
| 675 | 20231124 | 091700 | 283771800 | 41650 | 41650 | 41700 | 41600 | 72 |
| 676 | 20231124 | 091600 | 280773150 | 41700 | 41650 | 41700 | 41650 | 583 |
| 677 | 20231124 | 091500 | 256488550 | 41650 | 41650 | 41650 | 41600 | 64 |
| 678 | 20231124 | 091400 | 253823250 | 41600 | 41650 | 41650 | 41600 | 13 |
| 679 | 20231124 | 091300 | 253281850 | 41650 | 41600 | 41650 | 41600 | 110 |
| 680 | 20231124 | 091200 | 248701950 | 41600 | 41600 | 41600 | 41500 | 1237 |
| 681 | 20231124 | 091100 | 197350550 | 41600 | 41550 | 41650 | 41550 | 160 |
| 682 | 20231124 | 091000 | 190700000 | 41550 | 41600 | 41600 | 41550 | 244 |
| 683 | 20231124 | 090900 | 180550800 | 41650 | 41700 | 41700 | 41650 | 133 |
| 684 | 20231124 | 090800 | 175011150 | 41700 | 41700 | 41700 | 41700 | 32 |
| 685 | 20231124 | 090700 | 173676750 | 41650 | 41750 | 41800 | 41650 | 970 |
| 686 | 20231124 | 090600 | 133228300 | 41750 | 41900 | 41900 | 41750 | 299 |
| 687 | 20231124 | 090500 | 120735150 | 42000 | 41850 | 42000 | 41850 | 434 |
| 688 | 20231124 | 090400 | 102512350 | 41600 | 41800 | 41800 | 41600 | 37 |
| 689 | 20231124 | 090300 | 100967950 | 41600 | 41700 | 41700 | 41600 | 346 |
| 690 | 20231124 | 090200 | 86565150 | 41850 | 41700 | 41900 | 41650 | 338 |
| 691 | 20231124 | 090100 | 72441350 | 41700 | 42000 | 42000 | 41700 | 52 |
| 692 | 20231124 | 090000 | 70262300 | 42100 | 41600 | 42100 | 41600 | 1527 |