38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 205700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 3 | 20231124 | 205600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231124 | 205500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231124 | 205400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231124 | 205300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231124 | 205200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231124 | 205100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231124 | 205000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231124 | 204900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231124 | 204800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231124 | 204700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231124 | 204600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231124 | 204500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231124 | 204400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231124 | 204300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231124 | 204200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231124 | 204100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231124 | 204000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231124 | 203900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231124 | 203800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231124 | 203700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231124 | 203600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231124 | 203500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231124 | 203400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231124 | 203300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231124 | 203200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231124 | 203100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231124 | 203000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231124 | 202900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231124 | 202800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231124 | 202700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 33 | 20231124 | 202600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231124 | 202500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231124 | 202400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231124 | 202300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231124 | 202200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231124 | 202100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231124 | 202000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231124 | 201900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231124 | 201800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231124 | 201700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231124 | 201600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231124 | 201500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231124 | 201400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231124 | 201300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231124 | 201200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231124 | 201100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231124 | 201000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231124 | 200900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231124 | 200800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231124 | 200700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231124 | 200600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231124 | 200500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231124 | 200400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231124 | 200300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231124 | 200200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231124 | 200100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231124 | 200000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231124 | 195900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231124 | 195800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231124 | 195700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 63 | 20231124 | 195600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231124 | 195500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231124 | 195400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231124 | 195300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231124 | 195200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231124 | 195100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231124 | 195000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231124 | 194900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231124 | 194800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231124 | 194700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231124 | 194600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231124 | 194500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231124 | 194400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231124 | 194300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231124 | 194200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231124 | 194100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231124 | 194000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231124 | 193900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231124 | 193800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231124 | 193700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231124 | 193600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231124 | 193500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231124 | 193400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231124 | 193300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231124 | 193200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231124 | 193100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231124 | 193000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231124 | 192900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231124 | 192800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231124 | 192700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 93 | 20231124 | 192600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231124 | 192500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231124 | 192400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231124 | 192300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231124 | 192200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231124 | 192100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231124 | 192000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231124 | 191900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231124 | 191800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231124 | 191700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231124 | 191600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231124 | 191500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231124 | 191400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231124 | 191300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231124 | 191200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231124 | 191100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231124 | 191000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231124 | 190900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231124 | 190800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231124 | 190700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231124 | 190600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231124 | 190500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231124 | 190400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231124 | 190300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231124 | 190200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231124 | 190100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231124 | 190000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231124 | 185900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231124 | 185800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231124 | 185700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 123 | 20231124 | 185600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231124 | 185500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231124 | 185400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231124 | 185300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231124 | 185200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231124 | 185100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231124 | 185000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231124 | 184900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231124 | 184800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231124 | 184700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231124 | 184600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231124 | 184500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231124 | 184400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231124 | 184300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231124 | 184200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231124 | 184100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231124 | 184000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231124 | 183900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231124 | 183800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231124 | 183700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231124 | 183600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231124 | 183500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231124 | 183400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231124 | 183300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231124 | 183200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231124 | 183100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231124 | 183000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231124 | 182900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231124 | 182800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231124 | 182700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 153 | 20231124 | 182600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231124 | 182500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231124 | 182400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231124 | 182300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231124 | 182200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231124 | 182100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231124 | 182000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231124 | 181900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231124 | 181800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231124 | 181700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231124 | 181600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231124 | 181500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231124 | 181400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231124 | 181300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231124 | 181200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231124 | 181100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231124 | 181000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231124 | 180900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231124 | 180800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231124 | 180700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231124 | 180600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231124 | 180500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231124 | 180400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231124 | 180300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231124 | 180200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231124 | 180100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231124 | 180000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231124 | 175900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231124 | 175800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231124 | 175700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 183 | 20231124 | 175600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231124 | 175500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231124 | 175400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231124 | 175300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231124 | 175200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231124 | 175100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231124 | 175000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231124 | 174900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231124 | 174800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231124 | 174700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231124 | 174600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231124 | 174500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231124 | 174400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231124 | 174300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231124 | 174200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231124 | 174100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231124 | 174000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231124 | 173900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231124 | 173800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231124 | 173700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231124 | 173600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231124 | 173500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231124 | 173400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231124 | 173300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231124 | 173200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231124 | 173100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231124 | 173000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231124 | 172900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231124 | 172800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20231124 | 172700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 213 | 20231124 | 172600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20231124 | 172500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20231124 | 172400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20231124 | 172300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20231124 | 172200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20231124 | 172100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20231124 | 172000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20231124 | 171900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20231124 | 171800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20231124 | 171700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20231124 | 171600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20231124 | 171500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20231124 | 171400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20231124 | 171300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20231124 | 171200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20231124 | 171100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20231124 | 171000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20231124 | 170900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20231124 | 170800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20231124 | 170700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20231124 | 170600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20231124 | 170500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20231124 | 170400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20231124 | 170300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20231124 | 170200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20231124 | 170100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20231124 | 170000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20231124 | 165900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20231124 | 165800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20231124 | 165700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 243 | 20231124 | 165600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20231124 | 165500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20231124 | 165400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20231124 | 165300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20231124 | 165200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20231124 | 165100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20231124 | 165000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20231124 | 164900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20231124 | 164800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20231124 | 164700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20231124 | 164600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20231124 | 164500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20231124 | 164400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20231124 | 164300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20231124 | 164200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20231124 | 164100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20231124 | 164000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20231124 | 163900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20231124 | 163800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20231124 | 163700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20231124 | 163600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20231124 | 163500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20231124 | 163400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20231124 | 163300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20231124 | 163200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20231124 | 163100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20231124 | 163000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20231124 | 162900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20231124 | 162800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20231124 | 162700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 273 | 20231124 | 162600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20231124 | 162500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20231124 | 162400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20231124 | 162300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20231124 | 162200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20231124 | 162100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20231124 | 162000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20231124 | 161900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20231124 | 161800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20231124 | 161700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20231124 | 161600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20231124 | 161500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20231124 | 161400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20231124 | 161300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20231124 | 161200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20231124 | 161100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20231124 | 161000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20231124 | 160900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20231124 | 160800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20231124 | 160700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20231124 | 160600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20231124 | 160500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20231124 | 160400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20231124 | 160300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20231124 | 160200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20231124 | 160100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20231124 | 160000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20231124 | 155900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20231124 | 155800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 302 | 20231124 | 155700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 303 | 20231124 | 155600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 304 | 20231124 | 155500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 305 | 20231124 | 155400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 306 | 20231124 | 155300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 307 | 20231124 | 155200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 308 | 20231124 | 155100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 309 | 20231124 | 155000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 310 | 20231124 | 154900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 311 | 20231124 | 154800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 312 | 20231124 | 154700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 313 | 20231124 | 154600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 314 | 20231124 | 154500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 315 | 20231124 | 154400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 316 | 20231124 | 154300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 317 | 20231124 | 154200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 318 | 20231124 | 154100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 319 | 20231124 | 154000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 320 | 20231124 | 153900 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 321 | 20231124 | 153800 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 322 | 20231124 | 153700 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 323 | 20231124 | 153600 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 324 | 20231124 | 153500 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 325 | 20231124 | 153400 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 326 | 20231124 | 153300 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 327 | 20231124 | 153200 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 328 | 20231124 | 153100 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 329 | 20231124 | 153000 | 5438185950 | 34000 | 34000 | 34000 | 34000 | 2188 |
| 330 | 20231124 | 152900 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 331 | 20231124 | 152800 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 332 | 20231124 | 152700 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 333 | 20231124 | 152600 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 334 | 20231124 | 152500 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 335 | 20231124 | 152400 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 336 | 20231124 | 152300 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 337 | 20231124 | 152200 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 338 | 20231124 | 152100 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 339 | 20231124 | 152000 | 5363793950 | 33900 | 33900 | 33900 | 33900 | 0 |
| 340 | 20231124 | 151900 | 5363793950 | 33900 | 33850 | 33900 | 33850 | 94 |
| 341 | 20231124 | 151800 | 5360607650 | 33900 | 33900 | 33900 | 33850 | 22 |
| 342 | 20231124 | 151700 | 5359862100 | 33900 | 33950 | 34000 | 33900 | 194 |
| 343 | 20231124 | 151600 | 5353276650 | 33950 | 33950 | 34000 | 33950 | 556 |
| 344 | 20231124 | 151500 | 5334400400 | 33950 | 33950 | 34250 | 33950 | 2739 |
| 345 | 20231124 | 151400 | 5240886750 | 33950 | 34050 | 34100 | 33950 | 1864 |
| 346 | 20231124 | 151300 | 5177509050 | 34000 | 33800 | 34100 | 33800 | 2003 |
| 347 | 20231124 | 151200 | 5109384500 | 33950 | 33950 | 33950 | 33750 | 235 |
| 348 | 20231124 | 151100 | 5101412850 | 33900 | 33900 | 34000 | 33750 | 202 |
| 349 | 20231124 | 151000 | 5094561150 | 33850 | 33900 | 33950 | 33750 | 710 |
| 350 | 20231124 | 150900 | 5070487950 | 33800 | 33900 | 33950 | 33750 | 238 |
| 351 | 20231124 | 150800 | 5062413050 | 33800 | 33850 | 34000 | 33800 | 241 |
| 352 | 20231124 | 150700 | 5054239400 | 33950 | 33850 | 33950 | 33850 | 244 |
| 353 | 20231124 | 150600 | 5045961100 | 33850 | 33850 | 33950 | 33850 | 175 |
| 354 | 20231124 | 150500 | 5040023450 | 33950 | 33950 | 34000 | 33850 | 328 |
| 355 | 20231124 | 150400 | 5028895050 | 33950 | 33950 | 34000 | 33950 | 696 |
| 356 | 20231124 | 150300 | 5005265800 | 34000 | 33850 | 34000 | 33750 | 362 |
| 357 | 20231124 | 150200 | 4992987800 | 33750 | 33900 | 33950 | 33750 | 883 |
| 358 | 20231124 | 150100 | 4963020100 | 33950 | 33800 | 33950 | 33750 | 226 |
| 359 | 20231124 | 150000 | 4955356300 | 33800 | 33800 | 33950 | 33750 | 274 |
| 360 | 20231124 | 145900 | 4946082100 | 33800 | 33800 | 33950 | 33800 | 209 |
| 361 | 20231124 | 145800 | 4938998000 | 33800 | 33850 | 33850 | 33750 | 63 |
| 362 | 20231124 | 145700 | 4936868950 | 33800 | 33800 | 33850 | 33750 | 141 |
| 363 | 20231124 | 145600 | 4932100250 | 33800 | 33800 | 33900 | 33750 | 238 |
| 364 | 20231124 | 145500 | 4924051000 | 33800 | 33800 | 33850 | 33750 | 531 |
| 365 | 20231124 | 145400 | 4906126800 | 33800 | 33800 | 33850 | 33750 | 292 |
| 366 | 20231124 | 145300 | 4896257250 | 33800 | 33850 | 33900 | 33800 | 264 |
| 367 | 20231124 | 145200 | 4887321550 | 33900 | 33900 | 33950 | 33900 | 867 |
| 368 | 20231124 | 145100 | 4857929100 | 33900 | 33900 | 33950 | 33900 | 102 |
| 369 | 20231124 | 145000 | 4854470300 | 33900 | 33900 | 33900 | 33900 | 71 |
| 370 | 20231124 | 144900 | 4852063400 | 33950 | 33900 | 33950 | 33900 | 134 |
| 371 | 20231124 | 144800 | 4847520750 | 33900 | 33950 | 33950 | 33900 | 74 |
| 372 | 20231124 | 144700 | 4845011700 | 33950 | 33900 | 34000 | 33900 | 576 |
| 373 | 20231124 | 144600 | 4825435800 | 33900 | 33900 | 33900 | 33900 | 76 |
| 374 | 20231124 | 144500 | 4822859400 | 33950 | 33950 | 34000 | 33950 | 348 |
| 375 | 20231124 | 144400 | 4811044700 | 33950 | 33900 | 34000 | 33900 | 356 |
| 376 | 20231124 | 144300 | 4798958900 | 33900 | 33900 | 33950 | 33900 | 75 |
| 377 | 20231124 | 144200 | 4796416350 | 33950 | 33900 | 33950 | 33900 | 271 |
| 378 | 20231124 | 144100 | 4787224350 | 33900 | 33900 | 33950 | 33900 | 75 |
| 379 | 20231124 | 144000 | 4784681800 | 33900 | 33900 | 33950 | 33900 | 273 |
| 380 | 20231124 | 143900 | 4775426950 | 33900 | 33800 | 33900 | 33800 | 54 |
| 381 | 20231124 | 143800 | 4773599550 | 33800 | 33700 | 33850 | 33700 | 205 |
| 382 | 20231124 | 143700 | 4766672600 | 33750 | 33750 | 33750 | 33700 | 78 |
| 383 | 20231124 | 143600 | 4764043200 | 33750 | 33750 | 33750 | 33700 | 67 |
| 384 | 20231124 | 143500 | 4761783600 | 33750 | 33750 | 33800 | 33750 | 176 |
| 385 | 20231124 | 143400 | 4755842150 | 33750 | 33800 | 33900 | 33750 | 278 |
| 386 | 20231124 | 143300 | 4746431400 | 33800 | 33700 | 33900 | 33700 | 1049 |
| 387 | 20231124 | 143200 | 4710891900 | 33700 | 33700 | 33800 | 33700 | 39 |
| 388 | 20231124 | 143100 | 4709577500 | 33700 | 33700 | 33800 | 33700 | 164 |
| 389 | 20231124 | 143000 | 4704043950 | 33800 | 33650 | 33800 | 33650 | 136 |
| 390 | 20231124 | 142900 | 4699456750 | 33750 | 33650 | 33800 | 33650 | 190 |
| 391 | 20231124 | 142800 | 4693049950 | 33700 | 33700 | 33700 | 33650 | 145 |
| 392 | 20231124 | 142700 | 4688169900 | 33650 | 33700 | 33700 | 33650 | 68 |
| 393 | 20231124 | 142600 | 4685880900 | 33700 | 33650 | 33750 | 33650 | 77 |
| 394 | 20231124 | 142500 | 4683287250 | 33650 | 33650 | 33750 | 33600 | 326 |
| 395 | 20231124 | 142400 | 4672306050 | 33650 | 33800 | 33800 | 33650 | 719 |
| 396 | 20231124 | 142300 | 4648049100 | 33800 | 33800 | 33850 | 33800 | 81 |
| 397 | 20231124 | 142200 | 4645311250 | 33800 | 33800 | 33850 | 33800 | 435 |
| 398 | 20231124 | 142100 | 4630606550 | 33850 | 33800 | 33850 | 33800 | 28 |
| 399 | 20231124 | 142000 | 4629659850 | 33800 | 33850 | 33850 | 33800 | 359 |
| 400 | 20231124 | 141900 | 4617523850 | 33850 | 33850 | 33900 | 33850 | 212 |
| 401 | 20231124 | 141800 | 4610347550 | 33850 | 33900 | 33900 | 33850 | 1413 |
| 402 | 20231124 | 141700 | 4562464100 | 33900 | 33900 | 33950 | 33900 | 270 |
| 403 | 20231124 | 141600 | 4553310850 | 33900 | 33950 | 34000 | 33900 | 355 |
| 404 | 20231124 | 141500 | 4541259650 | 33950 | 33950 | 34000 | 33950 | 99 |
| 405 | 20231124 | 141400 | 4537896050 | 34000 | 33900 | 34000 | 33900 | 308 |
| 406 | 20231124 | 141300 | 4527450600 | 33950 | 33950 | 34000 | 33900 | 599 |
| 407 | 20231124 | 141200 | 4507113650 | 33950 | 34000 | 34000 | 33950 | 981 |
| 408 | 20231124 | 141100 | 4473760550 | 34000 | 34000 | 34000 | 34000 | 76 |
| 409 | 20231124 | 141000 | 4471176550 | 34000 | 34000 | 34000 | 34000 | 182 |
| 410 | 20231124 | 140900 | 4464988550 | 34000 | 33950 | 34000 | 33950 | 914 |
| 411 | 20231124 | 140800 | 4433918350 | 33950 | 33850 | 34000 | 33800 | 1187 |
| 412 | 20231124 | 140700 | 4393709050 | 33800 | 33800 | 33900 | 33800 | 327 |
| 413 | 20231124 | 140600 | 4382642350 | 33800 | 33800 | 33850 | 33800 | 183 |
| 414 | 20231124 | 140500 | 4376456800 | 33800 | 33750 | 33800 | 33750 | 560 |
| 415 | 20231124 | 140400 | 4357531950 | 33750 | 33750 | 33800 | 33750 | 43 |
| 416 | 20231124 | 140300 | 4356080650 | 33750 | 33700 | 33750 | 33700 | 605 |
| 417 | 20231124 | 140200 | 4335677650 | 33700 | 33700 | 33750 | 33700 | 369 |
| 418 | 20231124 | 140100 | 4323236450 | 33700 | 33700 | 33700 | 33700 | 322 |
| 419 | 20231124 | 140000 | 4312385050 | 33700 | 33700 | 33700 | 33700 | 98 |
| 420 | 20231124 | 135900 | 4309082450 | 33700 | 33700 | 33750 | 33700 | 256 |
| 421 | 20231124 | 135800 | 4300450800 | 33700 | 33700 | 33750 | 33700 | 183 |
| 422 | 20231124 | 135700 | 4294279200 | 33700 | 33700 | 33700 | 33700 | 34 |
| 423 | 20231124 | 135600 | 4293133400 | 33700 | 33700 | 33700 | 33700 | 269 |
| 424 | 20231124 | 135500 | 4284068100 | 33700 | 33700 | 33700 | 33700 | 206 |
| 425 | 20231124 | 135400 | 4277125900 | 33700 | 33650 | 33700 | 33650 | 422 |
| 426 | 20231124 | 135300 | 4262906500 | 33650 | 33650 | 33650 | 33650 | 69 |
| 427 | 20231124 | 135200 | 4260584650 | 33650 | 33650 | 33650 | 33650 | 328 |
| 428 | 20231124 | 135100 | 4249547450 | 33650 | 33600 | 33650 | 33600 | 149 |
| 429 | 20231124 | 135000 | 4244537350 | 33600 | 33600 | 33650 | 33600 | 53 |
| 430 | 20231124 | 134900 | 4242755800 | 33650 | 33600 | 33650 | 33600 | 195 |
| 431 | 20231124 | 134800 | 4236201700 | 33600 | 33450 | 33750 | 33450 | 1520 |
| 432 | 20231124 | 134700 | 4185126500 | 33450 | 33400 | 33450 | 33350 | 762 |
| 433 | 20231124 | 134600 | 4159643800 | 33350 | 33350 | 33450 | 33350 | 186 |
| 434 | 20231124 | 134500 | 4153434900 | 33350 | 33400 | 33400 | 33350 | 259 |
| 435 | 20231124 | 134400 | 4144792200 | 33350 | 33350 | 33400 | 33350 | 95 |
| 436 | 20231124 | 134300 | 4141623600 | 33350 | 33350 | 33400 | 33350 | 457 |
| 437 | 20231124 | 134200 | 4126362050 | 33400 | 33350 | 33400 | 33350 | 57 |
| 438 | 20231124 | 134100 | 4124460850 | 33350 | 33350 | 33400 | 33350 | 333 |
| 439 | 20231124 | 134000 | 4113355200 | 33350 | 33300 | 33350 | 33300 | 161 |
| 440 | 20231124 | 133900 | 4107987350 | 33300 | 33350 | 33350 | 33300 | 186 |
| 441 | 20231124 | 133800 | 4101790500 | 33300 | 33250 | 33300 | 33250 | 616 |
| 442 | 20231124 | 133700 | 4081291000 | 33250 | 33250 | 33250 | 33250 | 76 |
| 443 | 20231124 | 133600 | 4078764000 | 33250 | 33250 | 33250 | 33250 | 35 |
| 444 | 20231124 | 133500 | 4077600250 | 33250 | 33150 | 33250 | 33100 | 244 |
| 445 | 20231124 | 133400 | 4069498800 | 33150 | 33150 | 33150 | 33100 | 187 |
| 446 | 20231124 | 133300 | 4063303800 | 33150 | 33150 | 33150 | 33100 | 87 |
| 447 | 20231124 | 133200 | 4060420750 | 33150 | 33150 | 33150 | 33150 | 75 |
| 448 | 20231124 | 133100 | 4057934500 | 33150 | 33150 | 33150 | 33150 | 163 |
| 449 | 20231124 | 133000 | 4052531050 | 33150 | 33150 | 33150 | 33150 | 34 |
| 450 | 20231124 | 132900 | 4051403950 | 33150 | 33150 | 33200 | 33150 | 84 |
| 451 | 20231124 | 132800 | 4048619200 | 33150 | 33100 | 33150 | 33100 | 295 |
| 452 | 20231124 | 132700 | 4038840150 | 33100 | 33100 | 33150 | 33100 | 197 |
| 453 | 20231124 | 132600 | 4032318450 | 33100 | 33100 | 33100 | 33100 | 41 |
| 454 | 20231124 | 132500 | 4030961350 | 33100 | 33100 | 33100 | 33100 | 54 |
| 455 | 20231124 | 132400 | 4029173950 | 33100 | 33100 | 33100 | 33100 | 219 |
| 456 | 20231124 | 132300 | 4021925050 | 33100 | 33100 | 33100 | 33100 | 45 |
| 457 | 20231124 | 132200 | 4020435550 | 33100 | 33100 | 33100 | 33100 | 76 |
| 458 | 20231124 | 132100 | 4017919950 | 33100 | 33100 | 33200 | 33100 | 106 |
| 459 | 20231124 | 132000 | 4014407100 | 33100 | 33100 | 33150 | 33100 | 174 |
| 460 | 20231124 | 131900 | 4008647650 | 33100 | 33100 | 33150 | 33100 | 52 |
| 461 | 20231124 | 131800 | 4006926350 | 33100 | 33100 | 33150 | 33100 | 200 |
| 462 | 20231124 | 131700 | 4000304850 | 33100 | 33150 | 33200 | 33100 | 181 |
| 463 | 20231124 | 131600 | 3994311700 | 33100 | 33100 | 33200 | 33100 | 58 |
| 464 | 20231124 | 131500 | 3992390650 | 33100 | 33050 | 33100 | 33050 | 230 |
| 465 | 20231124 | 131400 | 3984783600 | 33100 | 33050 | 33100 | 33000 | 215 |
| 466 | 20231124 | 131300 | 3977671350 | 33050 | 33050 | 33100 | 33000 | 731 |
| 467 | 20231124 | 131200 | 3953517700 | 33050 | 33050 | 33100 | 33050 | 42 |
| 468 | 20231124 | 131100 | 3952129550 | 33100 | 33000 | 33100 | 33000 | 80 |
| 469 | 20231124 | 131000 | 3949485600 | 33050 | 33000 | 33050 | 33000 | 202 |
| 470 | 20231124 | 130900 | 3942819500 | 33000 | 33000 | 33100 | 33000 | 172 |
| 471 | 20231124 | 130800 | 3937142050 | 33000 | 33000 | 33000 | 33000 | 54 |
| 472 | 20231124 | 130700 | 3935360050 | 33000 | 33000 | 33050 | 33000 | 90 |
| 473 | 20231124 | 130600 | 3932390000 | 33000 | 33000 | 33100 | 33000 | 380 |
| 474 | 20231124 | 130500 | 3919826200 | 33000 | 33000 | 33100 | 33000 | 161 |
| 475 | 20231124 | 130400 | 3914512150 | 33000 | 33000 | 33000 | 33000 | 4915 |
| 476 | 20231124 | 130300 | 3752317150 | 33000 | 33050 | 33150 | 33000 | 3116 |
| 477 | 20231124 | 130200 | 3649333450 | 33050 | 33100 | 33150 | 33050 | 987 |
| 478 | 20231124 | 130100 | 3616664550 | 33100 | 33100 | 33100 | 33100 | 59 |
| 479 | 20231124 | 130000 | 3614711650 | 33100 | 33100 | 33150 | 33100 | 168 |
| 480 | 20231124 | 125900 | 3609150800 | 33100 | 33100 | 33100 | 33100 | 443 |
| 481 | 20231124 | 125800 | 3594487500 | 33100 | 33100 | 33100 | 33100 | 105 |
| 482 | 20231124 | 125700 | 3591012000 | 33100 | 33100 | 33100 | 33100 | 270 |
| 483 | 20231124 | 125600 | 3582075000 | 33100 | 33100 | 33100 | 33100 | 148 |
| 484 | 20231124 | 125500 | 3577176200 | 33100 | 33100 | 33150 | 33100 | 424 |
| 485 | 20231124 | 125400 | 3563141750 | 33100 | 33100 | 33150 | 33100 | 96 |
| 486 | 20231124 | 125300 | 3559963550 | 33100 | 33100 | 33150 | 33100 | 175 |
| 487 | 20231124 | 125200 | 3554170500 | 33100 | 33100 | 33150 | 33100 | 405 |
| 488 | 20231124 | 125100 | 3540764950 | 33100 | 33100 | 33150 | 33100 | 45 |
| 489 | 20231124 | 125000 | 3539275400 | 33150 | 33100 | 33150 | 33100 | 458 |
| 490 | 20231124 | 124900 | 3524115450 | 33150 | 33100 | 33150 | 33100 | 135 |
| 491 | 20231124 | 124800 | 3519644900 | 33100 | 33150 | 33150 | 33100 | 350 |
| 492 | 20231124 | 124700 | 3508058950 | 33100 | 33100 | 33150 | 33100 | 137 |
| 493 | 20231124 | 124600 | 3503524100 | 33100 | 33100 | 33150 | 33100 | 59 |
| 494 | 20231124 | 124500 | 3501571050 | 33100 | 33100 | 33150 | 33100 | 925 |
| 495 | 20231124 | 124400 | 3470928250 | 33100 | 33100 | 33100 | 33100 | 132 |
| 496 | 20231124 | 124300 | 3466559050 | 33100 | 33100 | 33100 | 33100 | 255 |
| 497 | 20231124 | 124200 | 3458118550 | 33100 | 33100 | 33100 | 33100 | 132 |
| 498 | 20231124 | 124100 | 3453749350 | 33100 | 33100 | 33150 | 33100 | 433 |
| 499 | 20231124 | 124000 | 3439415900 | 33100 | 33100 | 33150 | 33100 | 226 |
| 500 | 20231124 | 123900 | 3431935050 | 33100 | 33100 | 33150 | 33100 | 102 |
| 501 | 20231124 | 123800 | 3428558800 | 33100 | 33100 | 33150 | 33100 | 528 |
| 502 | 20231124 | 123700 | 3411081500 | 33100 | 33100 | 33100 | 33100 | 205 |
| 503 | 20231124 | 123600 | 3404296000 | 33100 | 33150 | 33200 | 33100 | 566 |
| 504 | 20231124 | 123500 | 3385521050 | 33100 | 33100 | 33150 | 33100 | 26 |
| 505 | 20231124 | 123400 | 3384659950 | 33100 | 33150 | 33150 | 33100 | 466 |
| 506 | 20231124 | 123300 | 3369229400 | 33150 | 33150 | 33150 | 33100 | 221 |
| 507 | 20231124 | 123200 | 3361906650 | 33150 | 33100 | 33150 | 33100 | 279 |
| 508 | 20231124 | 123100 | 3352659700 | 33100 | 33100 | 33150 | 33100 | 384 |
| 509 | 20231124 | 123000 | 3339948450 | 33100 | 33100 | 33150 | 33100 | 251 |
| 510 | 20231124 | 122900 | 3331637250 | 33100 | 33100 | 33150 | 33100 | 267 |
| 511 | 20231124 | 122800 | 3322799000 | 33100 | 33100 | 33150 | 33100 | 181 |
| 512 | 20231124 | 122700 | 3316807850 | 33100 | 33100 | 33150 | 33100 | 417 |
| 513 | 20231124 | 122600 | 3303004400 | 33100 | 33100 | 33150 | 33100 | 177 |
| 514 | 20231124 | 122500 | 3297145350 | 33100 | 33100 | 33150 | 33100 | 135 |
| 515 | 20231124 | 122400 | 3292676800 | 33100 | 33100 | 33150 | 33100 | 353 |
| 516 | 20231124 | 122300 | 3280987950 | 33100 | 33100 | 33150 | 33100 | 327 |
| 517 | 20231124 | 122200 | 3270161700 | 33150 | 33150 | 33200 | 33100 | 318 |
| 518 | 20231124 | 122100 | 3259631050 | 33150 | 33200 | 33200 | 33100 | 124 |
| 519 | 20231124 | 122000 | 3255520150 | 33150 | 33150 | 33150 | 33100 | 299 |
| 520 | 20231124 | 121900 | 3245616200 | 33150 | 33150 | 33150 | 33150 | 380 |
| 521 | 20231124 | 121800 | 3233019200 | 33150 | 33150 | 33150 | 33150 | 73 |
| 522 | 20231124 | 121700 | 3230599250 | 33150 | 33100 | 33150 | 33100 | 294 |
| 523 | 20231124 | 121600 | 3220853400 | 33150 | 33100 | 33150 | 33100 | 236 |
| 524 | 20231124 | 121500 | 3213040900 | 33100 | 33150 | 33150 | 33100 | 391 |
| 525 | 20231124 | 121400 | 3200081000 | 33150 | 33150 | 33150 | 33150 | 147 |
| 526 | 20231124 | 121300 | 3195207950 | 33150 | 33100 | 33150 | 33100 | 295 |
| 527 | 20231124 | 121200 | 3185434000 | 33100 | 33100 | 33150 | 33100 | 366 |
| 528 | 20231124 | 121100 | 3173319100 | 33100 | 33150 | 33150 | 33100 | 129 |
| 529 | 20231124 | 121000 | 3169047400 | 33150 | 33150 | 33150 | 33100 | 227 |
| 530 | 20231124 | 120900 | 3161522900 | 33150 | 33150 | 33200 | 33150 | 271 |
| 531 | 20231124 | 120800 | 3152539000 | 33150 | 33200 | 33250 | 33150 | 300 |
| 532 | 20231124 | 120700 | 3142592350 | 33250 | 33150 | 33250 | 33150 | 116 |
| 533 | 20231124 | 120600 | 3138744500 | 33150 | 33150 | 33150 | 33150 | 288 |
| 534 | 20231124 | 120500 | 3129197300 | 33150 | 33150 | 33200 | 33100 | 333 |
| 535 | 20231124 | 120400 | 3118158850 | 33200 | 33150 | 33200 | 33150 | 838 |
| 536 | 20231124 | 120300 | 3090344550 | 33150 | 33150 | 33150 | 33100 | 789 |
| 537 | 20231124 | 120200 | 3064203200 | 33150 | 33150 | 33150 | 33150 | 229 |
| 538 | 20231124 | 120100 | 3056611850 | 33150 | 33150 | 33150 | 33150 | 473 |
| 539 | 20231124 | 120000 | 3040931900 | 33150 | 33150 | 33200 | 33150 | 514 |
| 540 | 20231124 | 115900 | 3023892700 | 33200 | 33150 | 33200 | 33150 | 127 |
| 541 | 20231124 | 115800 | 3019682350 | 33150 | 33150 | 33150 | 33150 | 489 |
| 542 | 20231124 | 115700 | 3003472000 | 33150 | 33150 | 33200 | 33150 | 152 |
| 543 | 20231124 | 115600 | 2998432450 | 33150 | 33200 | 33200 | 33150 | 289 |
| 544 | 20231124 | 115500 | 2988852050 | 33200 | 33200 | 33200 | 33150 | 137 |
| 545 | 20231124 | 115400 | 2984304300 | 33200 | 33200 | 33200 | 33150 | 294 |
| 546 | 20231124 | 115300 | 2974543850 | 33200 | 33200 | 33200 | 33200 | 121 |
| 547 | 20231124 | 115200 | 2970526650 | 33200 | 33150 | 33200 | 33150 | 121 |
| 548 | 20231124 | 115100 | 2966509500 | 33150 | 33200 | 33250 | 33150 | 607 |
| 549 | 20231124 | 115000 | 2946349950 | 33200 | 33200 | 33200 | 33150 | 953 |
| 550 | 20231124 | 114900 | 2914715700 | 33200 | 33200 | 33250 | 33200 | 832 |
| 551 | 20231124 | 114800 | 2887090150 | 33300 | 33200 | 33300 | 33200 | 467 |
| 552 | 20231124 | 114700 | 2871582600 | 33200 | 33200 | 33250 | 33200 | 375 |
| 553 | 20231124 | 114600 | 2859132350 | 33200 | 33250 | 33250 | 33200 | 380 |
| 554 | 20231124 | 114500 | 2846497700 | 33250 | 33250 | 33250 | 33200 | 61 |
| 555 | 20231124 | 114400 | 2844470850 | 33250 | 33300 | 33300 | 33200 | 493 |
| 556 | 20231124 | 114300 | 2828078950 | 33250 | 33200 | 33300 | 33200 | 89 |
| 557 | 20231124 | 114200 | 2825121300 | 33200 | 33250 | 33250 | 33200 | 450 |
| 558 | 20231124 | 114100 | 2810165000 | 33250 | 33200 | 33250 | 33200 | 282 |
| 559 | 20231124 | 114000 | 2800800850 | 33200 | 33300 | 33300 | 33200 | 4323 |
| 560 | 20231124 | 113900 | 2657146450 | 33250 | 33250 | 33300 | 33250 | 545 |
| 561 | 20231124 | 113800 | 2639003250 | 33250 | 33250 | 33300 | 33250 | 88 |
| 562 | 20231124 | 113700 | 2636077100 | 33300 | 33250 | 33300 | 33250 | 420 |
| 563 | 20231124 | 113600 | 2622111600 | 33250 | 33250 | 33300 | 33250 | 248 |
| 564 | 20231124 | 113500 | 2613855000 | 33250 | 33250 | 33350 | 33250 | 378 |
| 565 | 20231124 | 113400 | 2601284950 | 33250 | 33250 | 33300 | 33250 | 162 |
| 566 | 20231124 | 113300 | 2595898200 | 33250 | 33300 | 33300 | 33250 | 276 |
| 567 | 20231124 | 113200 | 2586710900 | 33300 | 33300 | 33300 | 33300 | 105 |
| 568 | 20231124 | 113100 | 2583214400 | 33300 | 33300 | 33350 | 33300 | 110 |
| 569 | 20231124 | 113000 | 2579550850 | 33350 | 33300 | 33350 | 33250 | 441 |
| 570 | 20231124 | 112900 | 2564865650 | 33350 | 33300 | 33350 | 33300 | 128 |
| 571 | 20231124 | 112800 | 2560603200 | 33300 | 33300 | 33300 | 33300 | 327 |
| 572 | 20231124 | 112700 | 2549714100 | 33300 | 33300 | 33350 | 33300 | 220 |
| 573 | 20231124 | 112600 | 2542388000 | 33350 | 33300 | 33350 | 33300 | 145 |
| 574 | 20231124 | 112500 | 2537559350 | 33250 | 33300 | 33300 | 33250 | 922 |
| 575 | 20231124 | 112400 | 2506887750 | 33300 | 33300 | 33300 | 33300 | 126 |
| 576 | 20231124 | 112300 | 2502691950 | 33300 | 33300 | 33350 | 33300 | 348 |
| 577 | 20231124 | 112200 | 2491103350 | 33300 | 33300 | 33350 | 33300 | 138 |
| 578 | 20231124 | 112100 | 2486507900 | 33300 | 33300 | 33350 | 33250 | 301 |
| 579 | 20231124 | 112000 | 2476484350 | 33300 | 33300 | 33300 | 33300 | 132 |
| 580 | 20231124 | 111900 | 2472088750 | 33300 | 33300 | 33350 | 33300 | 184 |
| 581 | 20231124 | 111800 | 2465961400 | 33300 | 33350 | 33400 | 33300 | 551 |
| 582 | 20231124 | 111700 | 2447599350 | 33350 | 33350 | 33400 | 33350 | 146 |
| 583 | 20231124 | 111600 | 2442727700 | 33400 | 33350 | 33400 | 33300 | 506 |
| 584 | 20231124 | 111500 | 2425862750 | 33350 | 33300 | 33350 | 33300 | 207 |
| 585 | 20231124 | 111400 | 2418969200 | 33350 | 33300 | 33350 | 33250 | 654 |
| 586 | 20231124 | 111300 | 2397194100 | 33300 | 33300 | 33300 | 33250 | 114 |
| 587 | 20231124 | 111200 | 2393400200 | 33350 | 33250 | 33350 | 33250 | 282 |
| 588 | 20231124 | 111100 | 2384013150 | 33300 | 33350 | 33350 | 33300 | 239 |
| 589 | 20231124 | 111000 | 2376054300 | 33350 | 33350 | 33350 | 33350 | 18 |
| 590 | 20231124 | 110900 | 2375454000 | 33250 | 33350 | 33350 | 33250 | 564 |
| 591 | 20231124 | 110800 | 2356685400 | 33350 | 33350 | 33350 | 33350 | 62 |
| 592 | 20231124 | 110700 | 2354617700 | 33350 | 33400 | 33400 | 33300 | 2204 |
| 593 | 20231124 | 110600 | 2281183600 | 33350 | 33350 | 33400 | 33350 | 160 |
| 594 | 20231124 | 110500 | 2275847550 | 33350 | 33400 | 33400 | 33350 | 308 |
| 595 | 20231124 | 110400 | 2265575700 | 33400 | 33400 | 33450 | 33400 | 372 |
| 596 | 20231124 | 110300 | 2253150800 | 33400 | 33450 | 33450 | 33400 | 61 |
| 597 | 20231124 | 110200 | 2251113350 | 33400 | 33450 | 33500 | 33400 | 387 |
| 598 | 20231124 | 110100 | 2238185150 | 33500 | 33450 | 33500 | 33450 | 356 |
| 599 | 20231124 | 110000 | 2226276900 | 33450 | 33450 | 33450 | 33400 | 329 |
| 600 | 20231124 | 105900 | 2215285100 | 33450 | 33450 | 33500 | 33400 | 353 |
| 601 | 20231124 | 105800 | 2203478150 | 33450 | 33400 | 33450 | 33400 | 137 |
| 602 | 20231124 | 105700 | 2198900850 | 33400 | 33450 | 33450 | 33400 | 265 |
| 603 | 20231124 | 105600 | 2190044250 | 33450 | 33450 | 33450 | 33450 | 60 |
| 604 | 20231124 | 105500 | 2188037250 | 33550 | 33450 | 33550 | 33400 | 563 |
| 605 | 20231124 | 105400 | 2169212600 | 33450 | 33400 | 33450 | 33400 | 274 |
| 606 | 20231124 | 105300 | 2160050350 | 33400 | 33400 | 33450 | 33400 | 468 |
| 607 | 20231124 | 105200 | 2144419050 | 33450 | 33500 | 33500 | 33400 | 638 |
| 608 | 20231124 | 105100 | 2123079050 | 33550 | 33550 | 33600 | 33500 | 2745 |
| 609 | 20231124 | 105000 | 2031007500 | 33600 | 33600 | 33600 | 33550 | 231 |
| 610 | 20231124 | 104900 | 2023257100 | 33650 | 33600 | 33650 | 33550 | 382 |
| 611 | 20231124 | 104800 | 2010423350 | 33600 | 33600 | 33600 | 33550 | 1788 |
| 612 | 20231124 | 104700 | 1950356750 | 33600 | 33600 | 33650 | 33600 | 157 |
| 613 | 20231124 | 104600 | 1945079250 | 33550 | 33550 | 33600 | 33550 | 565 |
| 614 | 20231124 | 104500 | 1926109350 | 33600 | 33550 | 33600 | 33550 | 393 |
| 615 | 20231124 | 104400 | 1912914550 | 33600 | 33650 | 33650 | 33550 | 313 |
| 616 | 20231124 | 104300 | 1902402100 | 33600 | 33600 | 33650 | 33550 | 1006 |
| 617 | 20231124 | 104200 | 1868602850 | 33600 | 33650 | 33650 | 33600 | 14 |
| 618 | 20231124 | 104100 | 1868132250 | 33650 | 33600 | 33700 | 33600 | 413 |
| 619 | 20231124 | 104000 | 1854249450 | 33700 | 33650 | 33700 | 33650 | 887 |
| 620 | 20231124 | 103900 | 1824401200 | 33750 | 33700 | 33750 | 33700 | 315 |
| 621 | 20231124 | 103800 | 1813785650 | 33750 | 33700 | 33750 | 33700 | 329 |
| 622 | 20231124 | 103700 | 1802697250 | 33800 | 33750 | 33800 | 33700 | 52 |
| 623 | 20231124 | 103600 | 1800944550 | 33750 | 33800 | 33850 | 33750 | 369 |
| 624 | 20231124 | 103500 | 1788486100 | 33750 | 33700 | 33750 | 33650 | 545 |
| 625 | 20231124 | 103400 | 1770103000 | 33700 | 33700 | 33700 | 33700 | 70 |
| 626 | 20231124 | 103300 | 1767744000 | 33700 | 33750 | 33750 | 33650 | 214 |
| 627 | 20231124 | 103200 | 1760533350 | 33750 | 33700 | 33750 | 33700 | 60 |
| 628 | 20231124 | 103100 | 1758511300 | 33750 | 33650 | 33750 | 33650 | 598 |
| 629 | 20231124 | 103000 | 1738366600 | 33650 | 33650 | 33650 | 33650 | 161 |
| 630 | 20231124 | 102900 | 1732948950 | 33600 | 33650 | 33650 | 33600 | 60 |
| 631 | 20231124 | 102800 | 1730930050 | 33600 | 33650 | 33700 | 33600 | 308 |
| 632 | 20231124 | 102700 | 1720565550 | 33650 | 33750 | 33750 | 33650 | 4915 |
| 633 | 20231124 | 102600 | 1555022400 | 33800 | 33800 | 33800 | 33800 | 193 |
| 634 | 20231124 | 102500 | 1548499000 | 33800 | 33850 | 33850 | 33800 | 95 |
| 635 | 20231124 | 102400 | 1545286350 | 33800 | 33800 | 33800 | 33800 | 149 |
| 636 | 20231124 | 102300 | 1540250150 | 33800 | 33800 | 33800 | 33750 | 778 |
| 637 | 20231124 | 102200 | 1513984950 | 33800 | 33800 | 33800 | 33800 | 61 |
| 638 | 20231124 | 102100 | 1511923150 | 33800 | 33800 | 33800 | 33800 | 133 |
| 639 | 20231124 | 102000 | 1507427750 | 33850 | 33850 | 33850 | 33850 | 101 |
| 640 | 20231124 | 101900 | 1504008900 | 33900 | 33850 | 33900 | 33800 | 4693 |
| 641 | 20231124 | 101800 | 1345239200 | 33850 | 33850 | 33850 | 33850 | 108 |
| 642 | 20231124 | 101700 | 1341583400 | 33900 | 33900 | 33900 | 33900 | 1 |
| 643 | 20231124 | 101600 | 1341549500 | 33850 | 33900 | 33900 | 33850 | 316 |
| 644 | 20231124 | 101500 | 1330852650 | 33900 | 33850 | 33900 | 33850 | 76 |
| 645 | 20231124 | 101400 | 1328279750 | 33900 | 33900 | 33900 | 33900 | 133 |
| 646 | 20231124 | 101300 | 1323771050 | 33950 | 33900 | 33950 | 33900 | 70 |
| 647 | 20231124 | 101200 | 1321397650 | 33900 | 33900 | 33900 | 33900 | 150 |
| 648 | 20231124 | 101100 | 1316312650 | 33900 | 33950 | 33950 | 33900 | 241 |
| 649 | 20231124 | 101000 | 1308133600 | 33900 | 33900 | 33900 | 33900 | 85 |
| 650 | 20231124 | 100900 | 1305252100 | 33950 | 33900 | 33950 | 33900 | 134 |
| 651 | 20231124 | 100800 | 1300709250 | 33900 | 33900 | 33900 | 33850 | 272 |
| 652 | 20231124 | 100700 | 1291489350 | 33950 | 33900 | 33950 | 33850 | 790 |
| 653 | 20231124 | 100600 | 1264711300 | 33950 | 33950 | 33950 | 33900 | 398 |
| 654 | 20231124 | 100500 | 1251214200 | 33950 | 34000 | 34000 | 33900 | 359 |
| 655 | 20231124 | 100400 | 1239026850 | 34000 | 34000 | 34000 | 34000 | 1 |
| 656 | 20231124 | 100300 | 1238992850 | 34000 | 33950 | 34000 | 33950 | 115 |
| 657 | 20231124 | 100200 | 1235087600 | 33950 | 34000 | 34050 | 33950 | 292 |
| 658 | 20231124 | 100100 | 1225156450 | 34000 | 34000 | 34050 | 34000 | 137 |
| 659 | 20231124 | 100000 | 1220498400 | 34000 | 34000 | 34000 | 34000 | 101 |
| 660 | 20231124 | 095900 | 1217064400 | 34000 | 34100 | 34100 | 34000 | 3076 |
| 661 | 20231124 | 095800 | 1112376450 | 34100 | 34050 | 34100 | 34050 | 147 |
| 662 | 20231124 | 095700 | 1107369750 | 34100 | 34150 | 34150 | 34050 | 43 |
| 663 | 20231124 | 095600 | 1105904500 | 34100 | 34100 | 34100 | 34050 | 200 |
| 664 | 20231124 | 095500 | 1099086900 | 34100 | 34150 | 34150 | 34100 | 1953 |
| 665 | 20231124 | 095400 | 1032489200 | 34150 | 34150 | 34150 | 34150 | 58 |
| 666 | 20231124 | 095300 | 1030508500 | 34150 | 34150 | 34150 | 34100 | 1083 |
| 667 | 20231124 | 095200 | 993527250 | 34150 | 34200 | 34200 | 34150 | 200 |
| 668 | 20231124 | 095100 | 986695750 | 34200 | 34200 | 34200 | 34200 | 101 |
| 669 | 20231124 | 095000 | 983241550 | 34200 | 34250 | 34250 | 34200 | 101 |
| 670 | 20231124 | 094900 | 979787300 | 34200 | 34200 | 34200 | 34200 | 100 |
| 671 | 20231124 | 094800 | 976367300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 672 | 20231124 | 094700 | 976367300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 673 | 20231124 | 094600 | 976367300 | 34300 | 34200 | 34300 | 34200 | 317 |
| 674 | 20231124 | 094500 | 965525800 | 34200 | 34200 | 34200 | 34200 | 684 |
| 675 | 20231124 | 094400 | 942133000 | 34250 | 34250 | 34250 | 34250 | 104 |
| 676 | 20231124 | 094300 | 938571000 | 34300 | 34300 | 34400 | 34300 | 386 |
| 677 | 20231124 | 094200 | 925330900 | 34250 | 34250 | 34250 | 34250 | 865 |
| 678 | 20231124 | 094100 | 895704650 | 34250 | 34300 | 34300 | 34250 | 1464 |
| 679 | 20231124 | 094000 | 845522150 | 34400 | 34400 | 34400 | 34400 | 1 |
| 680 | 20231124 | 093900 | 845487750 | 34400 | 34400 | 34400 | 34400 | 83 |
| 681 | 20231124 | 093800 | 842632550 | 34400 | 34400 | 34400 | 34400 | 1 |
| 682 | 20231124 | 093700 | 842598150 | 34300 | 34350 | 34350 | 34300 | 252 |
| 683 | 20231124 | 093600 | 833946950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 684 | 20231124 | 093500 | 833946950 | 34400 | 34350 | 34400 | 34250 | 1868 |
| 685 | 20231124 | 093400 | 769901800 | 34400 | 34350 | 34400 | 34350 | 532 |
| 686 | 20231124 | 093300 | 751627500 | 34450 | 34450 | 34450 | 34450 | 1 |
| 687 | 20231124 | 093200 | 751593050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 688 | 20231124 | 093100 | 751593050 | 34400 | 34400 | 34400 | 34400 | 5 |
| 689 | 20231124 | 093000 | 751421050 | 34400 | 34450 | 34450 | 34400 | 100 |
| 690 | 20231124 | 092900 | 747978700 | 34450 | 34450 | 34450 | 34450 | 62 |
| 691 | 20231124 | 092800 | 745842800 | 34450 | 34450 | 34450 | 34450 | 152 |
| 692 | 20231124 | 092700 | 740606400 | 34450 | 34450 | 34450 | 34450 | 554 |
| 693 | 20231124 | 092600 | 721521100 | 34450 | 34300 | 34450 | 34300 | 4044 |
| 694 | 20231124 | 092500 | 582531400 | 34300 | 34300 | 34300 | 34300 | 1 |
| 695 | 20231124 | 092400 | 582497100 | 34200 | 34300 | 34300 | 34200 | 2001 |
| 696 | 20231124 | 092300 | 514023100 | 34300 | 34300 | 34300 | 34250 | 218 |
| 697 | 20231124 | 092200 | 506549700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 698 | 20231124 | 092100 | 506549700 | 34300 | 34300 | 34300 | 34300 | 69 |
| 699 | 20231124 | 092000 | 504183000 | 34250 | 34350 | 34350 | 34250 | 403 |
| 700 | 20231124 | 091900 | 490366950 | 34400 | 34450 | 34450 | 34400 | 430 |
| 701 | 20231124 | 091800 | 475573350 | 34450 | 34450 | 34450 | 34450 | 155 |
| 702 | 20231124 | 091700 | 470233600 | 34450 | 34500 | 34500 | 34450 | 507 |
| 703 | 20231124 | 091600 | 452760600 | 34450 | 34350 | 34450 | 34350 | 1783 |
| 704 | 20231124 | 091500 | 391409850 | 34350 | 34250 | 34350 | 34250 | 1095 |
| 705 | 20231124 | 091400 | 353906000 | 34250 | 34300 | 34300 | 34250 | 1000 |
| 706 | 20231124 | 091300 | 319643050 | 34300 | 34300 | 34300 | 34300 | 241 |
| 707 | 20231124 | 091200 | 311376750 | 34350 | 34350 | 34350 | 34350 | 467 |
| 708 | 20231124 | 091100 | 295335300 | 34350 | 34300 | 34350 | 34300 | 789 |
| 709 | 20231124 | 091000 | 268258150 | 34250 | 34250 | 34250 | 34250 | 772 |
| 710 | 20231124 | 090900 | 241817150 | 34250 | 34300 | 34300 | 34250 | 845 |
| 711 | 20231124 | 090800 | 212865900 | 34300 | 34450 | 34450 | 34300 | 650 |
| 712 | 20231124 | 090700 | 190562650 | 34450 | 34600 | 34650 | 34450 | 1067 |
| 713 | 20231124 | 090600 | 153622450 | 34700 | 34600 | 34700 | 34600 | 661 |
| 714 | 20231124 | 090500 | 130707800 | 34600 | 34450 | 34600 | 34450 | 735 |
| 715 | 20231124 | 090400 | 105284850 | 34450 | 34350 | 34450 | 34350 | 131 |
| 716 | 20231124 | 090300 | 100777450 | 34150 | 34350 | 34350 | 34150 | 1407 |
| 717 | 20231124 | 090200 | 52540950 | 34300 | 34300 | 34300 | 34300 | 27 |
| 718 | 20231124 | 090100 | 51614850 | 34300 | 34450 | 34450 | 34300 | 1346 |
| 719 | 20231124 | 090000 | 5397800 | 34550 | 34550 | 34550 | 34350 | 157 |