40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 210900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 3 | 20231124 | 210800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231124 | 210700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231124 | 210600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231124 | 210500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231124 | 210400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231124 | 210300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231124 | 210200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231124 | 210100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231124 | 210000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231124 | 205900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231124 | 205800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231124 | 205700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231124 | 205600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231124 | 205500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231124 | 205400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231124 | 205300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231124 | 205200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231124 | 205100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231124 | 205000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231124 | 204900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231124 | 204800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231124 | 204700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231124 | 204600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231124 | 204500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231124 | 204400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231124 | 204300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231124 | 204200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231124 | 204100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231124 | 204000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231124 | 203900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 33 | 20231124 | 203800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231124 | 203700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231124 | 203600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231124 | 203500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231124 | 203400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231124 | 203300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231124 | 203200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231124 | 203100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231124 | 203000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231124 | 202900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231124 | 202800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231124 | 202700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231124 | 202600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231124 | 202500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231124 | 202400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231124 | 202300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231124 | 202200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231124 | 202100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231124 | 202000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231124 | 201900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231124 | 201800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231124 | 201700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231124 | 201600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231124 | 201500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231124 | 201400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231124 | 201300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231124 | 201200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231124 | 201100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231124 | 201000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231124 | 200900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 63 | 20231124 | 200800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231124 | 200700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231124 | 200600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231124 | 200500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231124 | 200400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231124 | 200300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231124 | 200200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231124 | 200100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231124 | 200000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231124 | 195900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231124 | 195800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231124 | 195700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231124 | 195600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231124 | 195500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231124 | 195400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231124 | 195300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231124 | 195200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231124 | 195100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231124 | 195000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231124 | 194900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231124 | 194800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231124 | 194700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231124 | 194600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231124 | 194500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231124 | 194400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231124 | 194300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231124 | 194200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231124 | 194100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231124 | 194000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231124 | 193900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 93 | 20231124 | 193800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231124 | 193700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231124 | 193600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231124 | 193500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231124 | 193400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231124 | 193300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231124 | 193200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231124 | 193100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231124 | 193000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231124 | 192900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231124 | 192800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231124 | 192700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231124 | 192600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231124 | 192500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231124 | 192400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231124 | 192300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231124 | 192200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231124 | 192100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231124 | 192000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231124 | 191900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231124 | 191800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231124 | 191700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231124 | 191600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231124 | 191500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231124 | 191400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231124 | 191300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231124 | 191200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231124 | 191100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231124 | 191000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231124 | 190900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 123 | 20231124 | 190800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231124 | 190700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231124 | 190600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231124 | 190500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231124 | 190400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231124 | 190300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231124 | 190200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231124 | 190100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231124 | 190000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231124 | 185900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231124 | 185800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231124 | 185700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231124 | 185600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231124 | 185500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231124 | 185400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231124 | 185300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231124 | 185200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231124 | 185100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231124 | 185000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231124 | 184900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231124 | 184800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231124 | 184700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231124 | 184600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231124 | 184500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231124 | 184400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231124 | 184300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231124 | 184200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231124 | 184100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231124 | 184000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231124 | 183900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 153 | 20231124 | 183800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231124 | 183700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231124 | 183600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231124 | 183500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231124 | 183400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231124 | 183300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231124 | 183200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231124 | 183100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231124 | 183000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231124 | 182900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231124 | 182800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231124 | 182700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231124 | 182600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231124 | 182500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231124 | 182400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231124 | 182300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231124 | 182200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231124 | 182100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231124 | 182000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231124 | 181900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231124 | 181800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231124 | 181700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231124 | 181600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231124 | 181500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231124 | 181400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231124 | 181300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231124 | 181200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231124 | 181100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231124 | 181000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231124 | 180900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 183 | 20231124 | 180800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231124 | 180700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231124 | 180600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231124 | 180500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231124 | 180400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231124 | 180300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231124 | 180200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231124 | 180100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231124 | 180000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231124 | 175900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231124 | 175800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231124 | 175700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231124 | 175600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231124 | 175500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231124 | 175400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231124 | 175300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231124 | 175200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231124 | 175100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231124 | 175000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231124 | 174900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231124 | 174800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231124 | 174700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231124 | 174600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231124 | 174500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231124 | 174400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231124 | 174300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231124 | 174200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231124 | 174100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231124 | 174000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231124 | 173900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 213 | 20231124 | 173800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231124 | 173700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231124 | 173600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231124 | 173500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231124 | 173400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231124 | 173300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231124 | 173200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231124 | 173100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231124 | 173000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231124 | 172900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231124 | 172800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231124 | 172700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231124 | 172600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231124 | 172500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231124 | 172400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231124 | 172300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231124 | 172200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231124 | 172100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231124 | 172000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231124 | 171900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231124 | 171800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231124 | 171700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231124 | 171600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231124 | 171500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231124 | 171400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231124 | 171300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231124 | 171200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231124 | 171100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231124 | 171000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231124 | 170900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 243 | 20231124 | 170800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231124 | 170700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231124 | 170600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231124 | 170500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231124 | 170400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231124 | 170300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231124 | 170200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231124 | 170100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231124 | 170000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231124 | 165900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231124 | 165800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231124 | 165700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231124 | 165600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231124 | 165500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231124 | 165400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231124 | 165300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231124 | 165200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231124 | 165100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231124 | 165000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231124 | 164900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231124 | 164800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231124 | 164700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231124 | 164600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231124 | 164500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231124 | 164400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231124 | 164300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231124 | 164200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231124 | 164100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231124 | 164000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231124 | 163900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 273 | 20231124 | 163800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231124 | 163700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231124 | 163600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231124 | 163500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231124 | 163400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231124 | 163300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231124 | 163200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231124 | 163100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231124 | 163000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231124 | 162900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231124 | 162800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231124 | 162700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231124 | 162600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231124 | 162500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231124 | 162400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231124 | 162300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20231124 | 162200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20231124 | 162100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20231124 | 162000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20231124 | 161900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20231124 | 161800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20231124 | 161700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20231124 | 161600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20231124 | 161500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20231124 | 161400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231124 | 161300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231124 | 161200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231124 | 161100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231124 | 161000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231124 | 160900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 303 | 20231124 | 160800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231124 | 160700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231124 | 160600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20231124 | 160500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20231124 | 160400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 308 | 20231124 | 160300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 309 | 20231124 | 160200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 310 | 20231124 | 160100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 311 | 20231124 | 160000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 312 | 20231124 | 155900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 313 | 20231124 | 155800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 314 | 20231124 | 155700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 315 | 20231124 | 155600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 316 | 20231124 | 155500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 317 | 20231124 | 155400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 318 | 20231124 | 155300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 319 | 20231124 | 155200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 320 | 20231124 | 155100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20231124 | 155000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 322 | 20231124 | 154900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 323 | 20231124 | 154800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 324 | 20231124 | 154700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 325 | 20231124 | 154600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 326 | 20231124 | 154500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 327 | 20231124 | 154400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 328 | 20231124 | 154300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 329 | 20231124 | 154200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 330 | 20231124 | 154100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 331 | 20231124 | 154000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 332 | 20231124 | 153900 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 333 | 20231124 | 153800 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 334 | 20231124 | 153700 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 335 | 20231124 | 153600 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 336 | 20231124 | 153500 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 337 | 20231124 | 153400 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 338 | 20231124 | 153300 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 339 | 20231124 | 153200 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 340 | 20231124 | 153100 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 341 | 20231124 | 153000 | 139455717400 | 46000 | 46000 | 46000 | 46000 | 32569 |
| 342 | 20231124 | 152900 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 343 | 20231124 | 152800 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 344 | 20231124 | 152700 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 345 | 20231124 | 152600 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 346 | 20231124 | 152500 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 347 | 20231124 | 152400 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 348 | 20231124 | 152300 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 349 | 20231124 | 152200 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 350 | 20231124 | 152100 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 351 | 20231124 | 152000 | 137957543400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 352 | 20231124 | 151900 | 137957543400 | 45900 | 45800 | 45900 | 45750 | 9873 |
| 353 | 20231124 | 151800 | 137505218050 | 45800 | 46000 | 46000 | 45750 | 11551 |
| 354 | 20231124 | 151700 | 136975530550 | 46000 | 46150 | 46250 | 45850 | 13238 |
| 355 | 20231124 | 151600 | 136365317400 | 46150 | 46150 | 46350 | 46100 | 27158 |
| 356 | 20231124 | 151500 | 135109511050 | 46150 | 45900 | 46200 | 45900 | 44168 |
| 357 | 20231124 | 151400 | 133077158800 | 45950 | 45950 | 45950 | 45900 | 4160 |
| 358 | 20231124 | 151300 | 132886138700 | 45900 | 45800 | 45950 | 45800 | 10585 |
| 359 | 20231124 | 151200 | 132400540250 | 45850 | 45850 | 45950 | 45850 | 10661 |
| 360 | 20231124 | 151100 | 131911141550 | 45900 | 45700 | 45950 | 45700 | 13035 |
| 361 | 20231124 | 151000 | 131313482100 | 45750 | 45900 | 45900 | 45700 | 11653 |
| 362 | 20231124 | 150900 | 130779915450 | 45850 | 45750 | 45900 | 45700 | 10808 |
| 363 | 20231124 | 150800 | 130284550250 | 45700 | 45750 | 45800 | 45700 | 7352 |
| 364 | 20231124 | 150700 | 129948348400 | 45700 | 45850 | 45900 | 45700 | 14320 |
| 365 | 20231124 | 150600 | 129292417350 | 45850 | 45800 | 46000 | 45750 | 26364 |
| 366 | 20231124 | 150500 | 128082180100 | 45800 | 45800 | 45800 | 45650 | 11703 |
| 367 | 20231124 | 150400 | 127546945500 | 45750 | 45550 | 45800 | 45500 | 16453 |
| 368 | 20231124 | 150300 | 126795403150 | 45550 | 45100 | 45550 | 45100 | 14389 |
| 369 | 20231124 | 150200 | 126142068100 | 45100 | 45150 | 45150 | 45050 | 3400 |
| 370 | 20231124 | 150100 | 125988745850 | 45150 | 45100 | 45150 | 45050 | 3661 |
| 371 | 20231124 | 150000 | 125823652000 | 45100 | 45100 | 45150 | 45050 | 3370 |
| 372 | 20231124 | 145900 | 125671685250 | 45100 | 45150 | 45150 | 45100 | 2201 |
| 373 | 20231124 | 145800 | 125572377700 | 45150 | 45200 | 45200 | 45100 | 1352 |
| 374 | 20231124 | 145700 | 125511338550 | 45150 | 45300 | 45350 | 45150 | 2529 |
| 375 | 20231124 | 145600 | 125396932050 | 45200 | 45150 | 45350 | 45000 | 10977 |
| 376 | 20231124 | 145500 | 124901690250 | 45150 | 45050 | 45200 | 45050 | 5317 |
| 377 | 20231124 | 145400 | 124661814600 | 45050 | 45250 | 45250 | 45050 | 10149 |
| 378 | 20231124 | 145300 | 124203734600 | 45250 | 45300 | 45350 | 45200 | 4497 |
| 379 | 20231124 | 145200 | 124000075450 | 45300 | 45300 | 45400 | 45300 | 4256 |
| 380 | 20231124 | 145100 | 123807195650 | 45300 | 45350 | 45450 | 45300 | 4080 |
| 381 | 20231124 | 145000 | 123622165000 | 45300 | 45600 | 45600 | 45300 | 5742 |
| 382 | 20231124 | 144900 | 123361235050 | 45550 | 45550 | 45600 | 45500 | 3475 |
| 383 | 20231124 | 144800 | 123202967400 | 45550 | 45600 | 45600 | 45500 | 2513 |
| 384 | 20231124 | 144700 | 123088476000 | 45600 | 45600 | 45650 | 45550 | 1347 |
| 385 | 20231124 | 144600 | 123027098250 | 45600 | 45600 | 45650 | 45550 | 3167 |
| 386 | 20231124 | 144500 | 122882710200 | 45600 | 45550 | 45650 | 45500 | 3221 |
| 387 | 20231124 | 144400 | 122735925050 | 45550 | 45600 | 45650 | 45550 | 6721 |
| 388 | 20231124 | 144300 | 122429308250 | 45600 | 45550 | 45600 | 45450 | 5043 |
| 389 | 20231124 | 144200 | 122199664950 | 45550 | 45400 | 45600 | 45350 | 9250 |
| 390 | 20231124 | 144100 | 121778587250 | 45350 | 45100 | 45450 | 45100 | 10866 |
| 391 | 20231124 | 144000 | 121287284200 | 45100 | 45250 | 45250 | 45100 | 4084 |
| 392 | 20231124 | 143900 | 121102917050 | 45250 | 45400 | 45450 | 45200 | 6595 |
| 393 | 20231124 | 143800 | 120804265750 | 45450 | 45450 | 45500 | 45400 | 2358 |
| 394 | 20231124 | 143700 | 120697171150 | 45450 | 45400 | 45500 | 45400 | 4420 |
| 395 | 20231124 | 143600 | 120496273850 | 45400 | 45550 | 45600 | 45400 | 6144 |
| 396 | 20231124 | 143500 | 120217003350 | 45550 | 45350 | 45600 | 45300 | 6099 |
| 397 | 20231124 | 143400 | 119939607550 | 45350 | 45150 | 45350 | 45150 | 7651 |
| 398 | 20231124 | 143300 | 119593616200 | 45150 | 45350 | 45350 | 45050 | 11679 |
| 399 | 20231124 | 143200 | 119066127950 | 45300 | 45500 | 45550 | 45300 | 8754 |
| 400 | 20231124 | 143100 | 118668767750 | 45500 | 45800 | 45800 | 45500 | 13278 |
| 401 | 20231124 | 143000 | 118062217200 | 45750 | 45650 | 45800 | 45600 | 16197 |
| 402 | 20231124 | 142900 | 117321715950 | 45600 | 45550 | 45650 | 45500 | 8857 |
| 403 | 20231124 | 142800 | 116917881250 | 45550 | 45450 | 45550 | 45400 | 7812 |
| 404 | 20231124 | 142700 | 116562513850 | 45450 | 45250 | 45500 | 45200 | 14142 |
| 405 | 20231124 | 142600 | 115920014550 | 45200 | 45350 | 45350 | 45200 | 10671 |
| 406 | 20231124 | 142500 | 115436968850 | 45350 | 45400 | 45400 | 45300 | 3354 |
| 407 | 20231124 | 142400 | 115284847400 | 45400 | 45300 | 45400 | 45250 | 4167 |
| 408 | 20231124 | 142300 | 115095917050 | 45250 | 45300 | 45300 | 45200 | 6781 |
| 409 | 20231124 | 142200 | 114789083900 | 45250 | 45300 | 45350 | 45200 | 7617 |
| 410 | 20231124 | 142100 | 114444345950 | 45350 | 45450 | 45550 | 45300 | 21430 |
| 411 | 20231124 | 142000 | 113470015300 | 45450 | 45300 | 45450 | 45250 | 12604 |
| 412 | 20231124 | 141900 | 112898138750 | 45300 | 45200 | 45300 | 45150 | 5130 |
| 413 | 20231124 | 141800 | 112666133000 | 45200 | 45100 | 45200 | 45100 | 4264 |
| 414 | 20231124 | 141700 | 112473547100 | 45100 | 45000 | 45100 | 44950 | 7912 |
| 415 | 20231124 | 141600 | 112117115400 | 45000 | 45000 | 45000 | 44950 | 3436 |
| 416 | 20231124 | 141500 | 111962597700 | 44950 | 44850 | 45000 | 44850 | 4741 |
| 417 | 20231124 | 141400 | 111749442250 | 44900 | 45050 | 45050 | 44900 | 4370 |
| 418 | 20231124 | 141300 | 111552971600 | 45050 | 44950 | 45100 | 44950 | 11494 |
| 419 | 20231124 | 141200 | 111035699650 | 44950 | 44800 | 45000 | 44800 | 10352 |
| 420 | 20231124 | 141100 | 110570821350 | 44800 | 44750 | 44850 | 44750 | 2125 |
| 421 | 20231124 | 141000 | 110475600300 | 44750 | 44750 | 44850 | 44750 | 3785 |
| 422 | 20231124 | 140900 | 110306036900 | 44750 | 44600 | 44800 | 44600 | 3378 |
| 423 | 20231124 | 140800 | 110155168400 | 44600 | 44650 | 44700 | 44600 | 1626 |
| 424 | 20231124 | 140700 | 110082582900 | 44700 | 44750 | 44800 | 44650 | 1704 |
| 425 | 20231124 | 140600 | 110006398550 | 44800 | 44700 | 44800 | 44700 | 928 |
| 426 | 20231124 | 140500 | 109964859200 | 44750 | 44600 | 44800 | 44550 | 4901 |
| 427 | 20231124 | 140400 | 109746063350 | 44650 | 44850 | 44900 | 44600 | 2788 |
| 428 | 20231124 | 140300 | 109621168550 | 44800 | 44900 | 44900 | 44600 | 10483 |
| 429 | 20231124 | 140200 | 109152022050 | 44850 | 44950 | 44950 | 44850 | 4865 |
| 430 | 20231124 | 140100 | 108933589550 | 44950 | 44950 | 44950 | 44900 | 4409 |
| 431 | 20231124 | 140000 | 108735519950 | 44900 | 44900 | 44900 | 44850 | 6883 |
| 432 | 20231124 | 135900 | 108426569250 | 44850 | 44850 | 44900 | 44800 | 3243 |
| 433 | 20231124 | 135800 | 108281056950 | 44850 | 44800 | 44900 | 44750 | 4576 |
| 434 | 20231124 | 135700 | 108075911750 | 44800 | 44750 | 44800 | 44750 | 2114 |
| 435 | 20231124 | 135600 | 107981230050 | 44800 | 44800 | 44850 | 44750 | 2900 |
| 436 | 20231124 | 135500 | 107851331500 | 44800 | 44800 | 44800 | 44750 | 1288 |
| 437 | 20231124 | 135400 | 107793667750 | 44800 | 44550 | 44850 | 44550 | 10429 |
| 438 | 20231124 | 135300 | 107327035150 | 44600 | 44700 | 44700 | 44550 | 3448 |
| 439 | 20231124 | 135200 | 107173289300 | 44700 | 44650 | 44700 | 44600 | 1453 |
| 440 | 20231124 | 135100 | 107108407300 | 44650 | 44650 | 44700 | 44600 | 1588 |
| 441 | 20231124 | 135000 | 107037506750 | 44650 | 44650 | 44650 | 44550 | 2664 |
| 442 | 20231124 | 134900 | 106918654350 | 44650 | 44700 | 44750 | 44650 | 6227 |
| 443 | 20231124 | 134800 | 106640374800 | 44700 | 44700 | 44700 | 44650 | 1201 |
| 444 | 20231124 | 134700 | 106586709800 | 44700 | 44650 | 44700 | 44550 | 3038 |
| 445 | 20231124 | 134600 | 106451135100 | 44600 | 44600 | 44600 | 44550 | 1565 |
| 446 | 20231124 | 134500 | 106381348000 | 44600 | 44600 | 44650 | 44550 | 2060 |
| 447 | 20231124 | 134400 | 106289470550 | 44600 | 44600 | 44650 | 44550 | 3182 |
| 448 | 20231124 | 134300 | 106147532400 | 44600 | 44500 | 44700 | 44450 | 13164 |
| 449 | 20231124 | 134200 | 105560740750 | 44450 | 44500 | 44500 | 44450 | 1487 |
| 450 | 20231124 | 134100 | 105494589650 | 44450 | 44400 | 44500 | 44400 | 2038 |
| 451 | 20231124 | 134000 | 105404001900 | 44400 | 44450 | 44500 | 44400 | 1498 |
| 452 | 20231124 | 133900 | 105337430200 | 44450 | 44450 | 44500 | 44400 | 1825 |
| 453 | 20231124 | 133800 | 105256323000 | 44450 | 44300 | 44500 | 44300 | 5703 |
| 454 | 20231124 | 133700 | 105003085750 | 44250 | 44350 | 44350 | 44250 | 1280 |
| 455 | 20231124 | 133600 | 104946388700 | 44300 | 44300 | 44350 | 44300 | 621 |
| 456 | 20231124 | 133500 | 104918864650 | 44300 | 44450 | 44450 | 44300 | 1051 |
| 457 | 20231124 | 133400 | 104872239400 | 44450 | 44400 | 44450 | 44350 | 2355 |
| 458 | 20231124 | 133300 | 104767664250 | 44400 | 44400 | 44450 | 44400 | 1735 |
| 459 | 20231124 | 133200 | 104690598900 | 44400 | 44350 | 44450 | 44350 | 1612 |
| 460 | 20231124 | 133100 | 104619047800 | 44400 | 44300 | 44400 | 44300 | 1110 |
| 461 | 20231124 | 133000 | 104569814300 | 44300 | 44200 | 44350 | 44150 | 1895 |
| 462 | 20231124 | 132900 | 104485948100 | 44200 | 44250 | 44300 | 44200 | 1189 |
| 463 | 20231124 | 132800 | 104433366950 | 44250 | 44300 | 44300 | 44200 | 626 |
| 464 | 20231124 | 132700 | 104405671800 | 44250 | 44150 | 44300 | 44150 | 1505 |
| 465 | 20231124 | 132600 | 104339146650 | 44150 | 44200 | 44200 | 44150 | 1627 |
| 466 | 20231124 | 132500 | 104267287450 | 44200 | 44250 | 44250 | 44150 | 2861 |
| 467 | 20231124 | 132400 | 104140831400 | 44250 | 44350 | 44350 | 44200 | 1515 |
| 468 | 20231124 | 132300 | 104073783900 | 44350 | 44500 | 44500 | 44250 | 5117 |
| 469 | 20231124 | 132200 | 103846596850 | 44500 | 44500 | 44500 | 44450 | 1164 |
| 470 | 20231124 | 132100 | 103794805400 | 44500 | 44300 | 44500 | 44300 | 3834 |
| 471 | 20231124 | 132000 | 103624479050 | 44350 | 44400 | 44400 | 44250 | 2423 |
| 472 | 20231124 | 131900 | 103517071950 | 44400 | 44300 | 44400 | 44250 | 1661 |
| 473 | 20231124 | 131800 | 103443452850 | 44300 | 44200 | 44300 | 44150 | 1748 |
| 474 | 20231124 | 131700 | 103366146000 | 44150 | 44200 | 44250 | 44100 | 2542 |
| 475 | 20231124 | 131600 | 103253915750 | 44250 | 44350 | 44350 | 44200 | 1732 |
| 476 | 20231124 | 131500 | 103177241300 | 44350 | 44400 | 44400 | 44300 | 2113 |
| 477 | 20231124 | 131400 | 103083556100 | 44400 | 44150 | 44400 | 44150 | 1303 |
| 478 | 20231124 | 131300 | 103025916900 | 44150 | 44350 | 44350 | 44150 | 2974 |
| 479 | 20231124 | 131200 | 102894312450 | 44350 | 44450 | 44500 | 44300 | 3010 |
| 480 | 20231124 | 131100 | 102760704600 | 44350 | 44400 | 44400 | 44300 | 1981 |
| 481 | 20231124 | 131000 | 102672823700 | 44400 | 44500 | 44550 | 44400 | 6817 |
| 482 | 20231124 | 130900 | 102369700150 | 44450 | 44400 | 44500 | 44350 | 2661 |
| 483 | 20231124 | 130800 | 102251456350 | 44400 | 44300 | 44400 | 44300 | 1929 |
| 484 | 20231124 | 130700 | 102165940150 | 44300 | 44250 | 44300 | 44200 | 1919 |
| 485 | 20231124 | 130600 | 102081008050 | 44250 | 44450 | 44500 | 44200 | 7040 |
| 486 | 20231124 | 130500 | 101768858350 | 44450 | 44550 | 44550 | 44400 | 5254 |
| 487 | 20231124 | 130400 | 101535144200 | 44550 | 44450 | 44550 | 44400 | 5290 |
| 488 | 20231124 | 130300 | 101299760700 | 44400 | 44250 | 44500 | 44250 | 16062 |
| 489 | 20231124 | 130200 | 100586820250 | 44300 | 44200 | 44300 | 44200 | 1781 |
| 490 | 20231124 | 130100 | 100508008050 | 44200 | 44250 | 44300 | 44200 | 1350 |
| 491 | 20231124 | 130000 | 100448273600 | 44300 | 44250 | 44300 | 44200 | 6024 |
| 492 | 20231124 | 125900 | 100181662700 | 44250 | 44200 | 44250 | 44200 | 1581 |
| 493 | 20231124 | 125800 | 100111728450 | 44200 | 44100 | 44250 | 44050 | 8917 |
| 494 | 20231124 | 125700 | 99718134650 | 44100 | 44100 | 44100 | 44050 | 370 |
| 495 | 20231124 | 125600 | 99701823550 | 44100 | 44100 | 44100 | 44050 | 650 |
| 496 | 20231124 | 125500 | 99673173800 | 44100 | 44000 | 44100 | 44000 | 1430 |
| 497 | 20231124 | 125400 | 99610179950 | 44000 | 44050 | 44050 | 44000 | 2065 |
| 498 | 20231124 | 125300 | 99519287500 | 44050 | 44100 | 44100 | 44000 | 1571 |
| 499 | 20231124 | 125200 | 99450070500 | 44050 | 44050 | 44100 | 44050 | 2080 |
| 500 | 20231124 | 125100 | 99358417650 | 44050 | 44150 | 44200 | 44050 | 3741 |
| 501 | 20231124 | 125000 | 99193403250 | 44150 | 44100 | 44150 | 44100 | 623 |
| 502 | 20231124 | 124900 | 99165910200 | 44100 | 44150 | 44150 | 44100 | 2357 |
| 503 | 20231124 | 124800 | 99061855950 | 44100 | 44100 | 44150 | 44050 | 2223 |
| 504 | 20231124 | 124700 | 98963833950 | 44100 | 44250 | 44300 | 44100 | 5318 |
| 505 | 20231124 | 124600 | 98728707750 | 44250 | 44200 | 44300 | 44150 | 8159 |
| 506 | 20231124 | 124500 | 98367710500 | 44150 | 44100 | 44200 | 44050 | 6886 |
| 507 | 20231124 | 124400 | 98063769350 | 44050 | 44000 | 44100 | 43900 | 8867 |
| 508 | 20231124 | 124300 | 97673576000 | 44000 | 43900 | 44000 | 43900 | 5014 |
| 509 | 20231124 | 124200 | 97453202800 | 43950 | 43900 | 44000 | 43850 | 6175 |
| 510 | 20231124 | 124100 | 97181954250 | 43850 | 43800 | 43900 | 43800 | 1550 |
| 511 | 20231124 | 124000 | 97113976750 | 43850 | 43800 | 43850 | 43800 | 822 |
| 512 | 20231124 | 123900 | 97077943700 | 43850 | 43800 | 43850 | 43800 | 2469 |
| 513 | 20231124 | 123800 | 96969735600 | 43800 | 43850 | 43850 | 43800 | 1113 |
| 514 | 20231124 | 123700 | 96920965100 | 43850 | 43850 | 43850 | 43800 | 2056 |
| 515 | 20231124 | 123600 | 96830873050 | 43800 | 43800 | 43850 | 43800 | 1162 |
| 516 | 20231124 | 123500 | 96779974100 | 43850 | 43800 | 43850 | 43800 | 600 |
| 517 | 20231124 | 123400 | 96753680400 | 43750 | 43700 | 43800 | 43650 | 3430 |
| 518 | 20231124 | 123300 | 96603688300 | 43650 | 43650 | 43700 | 43650 | 498 |
| 519 | 20231124 | 123200 | 96581947000 | 43650 | 43700 | 43700 | 43650 | 872 |
| 520 | 20231124 | 123100 | 96543845800 | 43700 | 43650 | 43700 | 43650 | 715 |
| 521 | 20231124 | 123000 | 96512629150 | 43700 | 43650 | 43700 | 43650 | 556 |
| 522 | 20231124 | 122900 | 96488351900 | 43700 | 43700 | 43700 | 43650 | 403 |
| 523 | 20231124 | 122800 | 96470756300 | 43700 | 43700 | 43700 | 43650 | 431 |
| 524 | 20231124 | 122700 | 96451931150 | 43650 | 43700 | 43700 | 43650 | 541 |
| 525 | 20231124 | 122600 | 96428304600 | 43700 | 43750 | 43750 | 43700 | 978 |
| 526 | 20231124 | 122500 | 96385564700 | 43750 | 43750 | 43750 | 43700 | 1010 |
| 527 | 20231124 | 122400 | 96341416950 | 43750 | 43700 | 43750 | 43700 | 415 |
| 528 | 20231124 | 122300 | 96323277700 | 43750 | 43700 | 43750 | 43650 | 1630 |
| 529 | 20231124 | 122200 | 96252079050 | 43700 | 43750 | 43750 | 43650 | 691 |
| 530 | 20231124 | 122100 | 96221871950 | 43750 | 43700 | 43750 | 43700 | 1244 |
| 531 | 20231124 | 122000 | 96167467250 | 43700 | 43750 | 43800 | 43650 | 617 |
| 532 | 20231124 | 121900 | 96140493550 | 43750 | 43550 | 43750 | 43550 | 1386 |
| 533 | 20231124 | 121800 | 96079973300 | 43550 | 43500 | 43650 | 43500 | 1170 |
| 534 | 20231124 | 121700 | 96029032100 | 43500 | 43500 | 43550 | 43450 | 4247 |
| 535 | 20231124 | 121600 | 95844292800 | 43500 | 43500 | 43550 | 43500 | 3981 |
| 536 | 20231124 | 121500 | 95671112300 | 43550 | 43550 | 43550 | 43500 | 1624 |
| 537 | 20231124 | 121400 | 95600446850 | 43550 | 43550 | 43600 | 43500 | 579 |
| 538 | 20231124 | 121300 | 95575221600 | 43550 | 43550 | 43550 | 43500 | 496 |
| 539 | 20231124 | 121200 | 95553631450 | 43550 | 43550 | 43600 | 43500 | 795 |
| 540 | 20231124 | 121100 | 95519026400 | 43550 | 43550 | 43550 | 43500 | 790 |
| 541 | 20231124 | 121000 | 95484626850 | 43550 | 43550 | 43550 | 43500 | 2070 |
| 542 | 20231124 | 120900 | 95394564000 | 43550 | 43600 | 43600 | 43550 | 644 |
| 543 | 20231124 | 120800 | 95366497400 | 43650 | 43550 | 43650 | 43550 | 891 |
| 544 | 20231124 | 120700 | 95327655600 | 43550 | 43650 | 43650 | 43500 | 1481 |
| 545 | 20231124 | 120600 | 95263120800 | 43650 | 43650 | 43650 | 43600 | 480 |
| 546 | 20231124 | 120500 | 95242185650 | 43600 | 43600 | 43650 | 43600 | 553 |
| 547 | 20231124 | 120400 | 95218066950 | 43650 | 43600 | 43650 | 43600 | 1383 |
| 548 | 20231124 | 120300 | 95157752850 | 43600 | 43500 | 43600 | 43500 | 495 |
| 549 | 20231124 | 120200 | 95136195750 | 43550 | 43550 | 43550 | 43500 | 658 |
| 550 | 20231124 | 120100 | 95107554350 | 43550 | 43600 | 43600 | 43500 | 786 |
| 551 | 20231124 | 120000 | 95073333550 | 43600 | 43600 | 43650 | 43550 | 1512 |
| 552 | 20231124 | 115900 | 95007444750 | 43600 | 43750 | 43800 | 43600 | 1097 |
| 553 | 20231124 | 115800 | 94959488150 | 43800 | 43550 | 43850 | 43500 | 2991 |
| 554 | 20231124 | 115700 | 94828825750 | 43550 | 43550 | 43550 | 43450 | 4199 |
| 555 | 20231124 | 115600 | 94646145500 | 43500 | 43550 | 43550 | 43500 | 2686 |
| 556 | 20231124 | 115500 | 94529275400 | 43550 | 43600 | 43600 | 43500 | 2974 |
| 557 | 20231124 | 115400 | 94399784050 | 43550 | 43600 | 43650 | 43550 | 1054 |
| 558 | 20231124 | 115300 | 94353842500 | 43600 | 43650 | 43650 | 43550 | 800 |
| 559 | 20231124 | 115200 | 94318960950 | 43600 | 43600 | 43650 | 43600 | 392 |
| 560 | 20231124 | 115100 | 94301859450 | 43650 | 43600 | 43650 | 43550 | 1496 |
| 561 | 20231124 | 115000 | 94236626650 | 43600 | 43650 | 43650 | 43600 | 740 |
| 562 | 20231124 | 114900 | 94204326000 | 43650 | 43650 | 43750 | 43650 | 1100 |
| 563 | 20231124 | 114800 | 94156269400 | 43650 | 43650 | 43700 | 43600 | 608 |
| 564 | 20231124 | 114700 | 94129726400 | 43650 | 43650 | 43700 | 43600 | 1161 |
| 565 | 20231124 | 114600 | 94079067100 | 43650 | 43700 | 43700 | 43650 | 1235 |
| 566 | 20231124 | 114500 | 94025138150 | 43650 | 43650 | 43700 | 43650 | 319 |
| 567 | 20231124 | 114400 | 94011206100 | 43700 | 43750 | 43750 | 43650 | 1396 |
| 568 | 20231124 | 114300 | 93950211550 | 43750 | 43750 | 43750 | 43650 | 2712 |
| 569 | 20231124 | 114200 | 93831671700 | 43700 | 43600 | 43750 | 43600 | 1558 |
| 570 | 20231124 | 114100 | 93763624850 | 43650 | 43500 | 43700 | 43500 | 4402 |
| 571 | 20231124 | 114000 | 93571810850 | 43500 | 43400 | 43550 | 43350 | 2682 |
| 572 | 20231124 | 113900 | 93455283350 | 43400 | 43300 | 43400 | 43200 | 4058 |
| 573 | 20231124 | 113800 | 93279700500 | 43250 | 43250 | 43350 | 43250 | 2506 |
| 574 | 20231124 | 113700 | 93171244850 | 43250 | 43300 | 43300 | 43250 | 4570 |
| 575 | 20231124 | 113600 | 92973538200 | 43300 | 43400 | 43450 | 43300 | 4215 |
| 576 | 20231124 | 113500 | 92790871800 | 43400 | 43250 | 43400 | 43250 | 8052 |
| 577 | 20231124 | 113400 | 92442478400 | 43300 | 43500 | 43550 | 43250 | 8068 |
| 578 | 20231124 | 113300 | 92092642000 | 43550 | 43500 | 43550 | 43400 | 7797 |
| 579 | 20231124 | 113200 | 91753936450 | 43550 | 43550 | 43600 | 43500 | 9067 |
| 580 | 20231124 | 113100 | 91359124700 | 43550 | 43750 | 43750 | 43550 | 8650 |
| 581 | 20231124 | 113000 | 90981627450 | 43750 | 43750 | 43800 | 43650 | 5013 |
| 582 | 20231124 | 112900 | 90762519700 | 43750 | 43750 | 43750 | 43650 | 6300 |
| 583 | 20231124 | 112800 | 90487138800 | 43750 | 43900 | 43950 | 43750 | 3113 |
| 584 | 20231124 | 112700 | 90350627000 | 43850 | 43850 | 43950 | 43850 | 1316 |
| 585 | 20231124 | 112600 | 90292866600 | 43850 | 43750 | 43900 | 43750 | 760 |
| 586 | 20231124 | 112500 | 90259550900 | 43750 | 43850 | 43900 | 43750 | 2543 |
| 587 | 20231124 | 112400 | 90148140650 | 43850 | 43800 | 43900 | 43750 | 1111 |
| 588 | 20231124 | 112300 | 90099457250 | 43800 | 43900 | 43900 | 43750 | 3010 |
| 589 | 20231124 | 112200 | 89967559000 | 43900 | 44050 | 44050 | 43900 | 2412 |
| 590 | 20231124 | 112100 | 89861538550 | 44000 | 44100 | 44100 | 44000 | 2626 |
| 591 | 20231124 | 112000 | 89745922450 | 44100 | 44200 | 44200 | 44100 | 2122 |
| 592 | 20231124 | 111900 | 89652232850 | 44200 | 44200 | 44350 | 44200 | 4573 |
| 593 | 20231124 | 111800 | 89449753950 | 44200 | 44150 | 44250 | 44150 | 4228 |
| 594 | 20231124 | 111700 | 89262789450 | 44150 | 44150 | 44250 | 44150 | 2660 |
| 595 | 20231124 | 111600 | 89145262850 | 44150 | 44250 | 44300 | 44100 | 3994 |
| 596 | 20231124 | 111500 | 88968746950 | 44200 | 44000 | 44250 | 43900 | 5556 |
| 597 | 20231124 | 111400 | 88723841600 | 43950 | 43900 | 44000 | 43900 | 1700 |
| 598 | 20231124 | 111300 | 88649102250 | 43850 | 43900 | 43950 | 43850 | 992 |
| 599 | 20231124 | 111200 | 88605579800 | 43950 | 43900 | 44000 | 43900 | 1134 |
| 600 | 20231124 | 111100 | 88555747300 | 43950 | 43800 | 43950 | 43800 | 617 |
| 601 | 20231124 | 111000 | 88528687450 | 43800 | 43800 | 43850 | 43750 | 1161 |
| 602 | 20231124 | 110900 | 88477850550 | 43850 | 43800 | 43850 | 43800 | 784 |
| 603 | 20231124 | 110800 | 88443486850 | 43800 | 43800 | 43850 | 43750 | 1029 |
| 604 | 20231124 | 110700 | 88398407700 | 43800 | 43700 | 43850 | 43650 | 2952 |
| 605 | 20231124 | 110600 | 88269274100 | 43700 | 43800 | 43800 | 43700 | 2171 |
| 606 | 20231124 | 110500 | 88174271050 | 43800 | 44000 | 44000 | 43800 | 1813 |
| 607 | 20231124 | 110400 | 88094684500 | 44000 | 44000 | 44100 | 43950 | 3903 |
| 608 | 20231124 | 110300 | 87922877550 | 44000 | 43850 | 44000 | 43750 | 3115 |
| 609 | 20231124 | 110200 | 87786307150 | 43800 | 43850 | 43900 | 43750 | 2742 |
| 610 | 20231124 | 110100 | 87666076550 | 43850 | 43550 | 43900 | 43450 | 8936 |
| 611 | 20231124 | 110000 | 87276696700 | 43500 | 43600 | 43650 | 43500 | 5444 |
| 612 | 20231124 | 105900 | 87039516150 | 43600 | 43750 | 43800 | 43550 | 11202 |
| 613 | 20231124 | 105800 | 86550346250 | 43750 | 43850 | 43850 | 43750 | 2698 |
| 614 | 20231124 | 105700 | 86432170750 | 43800 | 43850 | 43900 | 43800 | 2629 |
| 615 | 20231124 | 105600 | 86316948350 | 43850 | 43850 | 43950 | 43850 | 2064 |
| 616 | 20231124 | 105500 | 86226390500 | 43850 | 43900 | 43950 | 43800 | 1162 |
| 617 | 20231124 | 105400 | 86175416400 | 43800 | 44050 | 44050 | 43800 | 3559 |
| 618 | 20231124 | 105300 | 86019165900 | 44050 | 44100 | 44100 | 44000 | 1845 |
| 619 | 20231124 | 105200 | 85937893300 | 44050 | 44100 | 44150 | 44050 | 1897 |
| 620 | 20231124 | 105100 | 85854309100 | 44150 | 43850 | 44250 | 43850 | 4650 |
| 621 | 20231124 | 105000 | 85649570800 | 43850 | 43950 | 44000 | 43850 | 3386 |
| 622 | 20231124 | 104900 | 85500938900 | 43900 | 43950 | 44000 | 43900 | 2000 |
| 623 | 20231124 | 104800 | 85413052550 | 43950 | 44000 | 44050 | 43950 | 1716 |
| 624 | 20231124 | 104700 | 85337577400 | 44050 | 44050 | 44100 | 44000 | 1436 |
| 625 | 20231124 | 104600 | 85274339500 | 44050 | 44050 | 44100 | 44000 | 1101 |
| 626 | 20231124 | 104500 | 85225851400 | 44050 | 44050 | 44100 | 44000 | 1362 |
| 627 | 20231124 | 104400 | 85165824700 | 44050 | 43900 | 44100 | 43900 | 3025 |
| 628 | 20231124 | 104300 | 85032844100 | 43900 | 43900 | 43950 | 43850 | 3154 |
| 629 | 20231124 | 104200 | 84894389000 | 43900 | 43950 | 43950 | 43900 | 5873 |
| 630 | 20231124 | 104100 | 84636497850 | 43900 | 44050 | 44100 | 43900 | 5472 |
| 631 | 20231124 | 104000 | 84395679750 | 44050 | 44100 | 44100 | 44000 | 2793 |
| 632 | 20231124 | 103900 | 84272601900 | 44100 | 44200 | 44200 | 44050 | 4157 |
| 633 | 20231124 | 103800 | 84089252150 | 44200 | 44250 | 44300 | 44150 | 2062 |
| 634 | 20231124 | 103700 | 83998082650 | 44250 | 44250 | 44300 | 44250 | 2698 |
| 635 | 20231124 | 103600 | 83878646700 | 44250 | 44300 | 44300 | 44150 | 3386 |
| 636 | 20231124 | 103500 | 83728944150 | 44300 | 44250 | 44400 | 44250 | 5483 |
| 637 | 20231124 | 103400 | 83485924750 | 44250 | 44000 | 44250 | 44000 | 3099 |
| 638 | 20231124 | 103300 | 83349137850 | 44050 | 43950 | 44100 | 43850 | 6082 |
| 639 | 20231124 | 103200 | 83081904250 | 43950 | 44100 | 44150 | 43950 | 5281 |
| 640 | 20231124 | 103100 | 82849452950 | 44150 | 44200 | 44250 | 44100 | 5501 |
| 641 | 20231124 | 103000 | 82606490550 | 44250 | 43900 | 44250 | 43850 | 4727 |
| 642 | 20231124 | 102900 | 82398452150 | 43900 | 43900 | 44050 | 43800 | 8248 |
| 643 | 20231124 | 102800 | 82036314750 | 43900 | 43850 | 43950 | 43700 | 15574 |
| 644 | 20231124 | 102700 | 81354642700 | 43850 | 44100 | 44150 | 43800 | 22446 |
| 645 | 20231124 | 102600 | 80367400800 | 44150 | 44050 | 44300 | 44000 | 7728 |
| 646 | 20231124 | 102500 | 80026288050 | 44000 | 44300 | 44300 | 44000 | 10386 |
| 647 | 20231124 | 102400 | 79568127000 | 44300 | 44350 | 44400 | 44100 | 17309 |
| 648 | 20231124 | 102300 | 78802318700 | 44350 | 44450 | 44550 | 44300 | 11354 |
| 649 | 20231124 | 102200 | 78298282300 | 44500 | 44700 | 44800 | 44450 | 9339 |
| 650 | 20231124 | 102100 | 77882136050 | 44700 | 44650 | 44850 | 44600 | 9200 |
| 651 | 20231124 | 102000 | 77470563700 | 44650 | 44500 | 44700 | 44450 | 6011 |
| 652 | 20231124 | 101900 | 77202983000 | 44500 | 44450 | 44700 | 44400 | 10678 |
| 653 | 20231124 | 101800 | 76727930550 | 44500 | 44600 | 44600 | 44450 | 9440 |
| 654 | 20231124 | 101700 | 76307539150 | 44600 | 44850 | 45000 | 44550 | 13989 |
| 655 | 20231124 | 101600 | 75681205950 | 44800 | 45150 | 45200 | 44700 | 14580 |
| 656 | 20231124 | 101500 | 75025366950 | 45150 | 45150 | 45300 | 45100 | 12150 |
| 657 | 20231124 | 101400 | 74476291650 | 45200 | 45000 | 45350 | 44950 | 19866 |
| 658 | 20231124 | 101300 | 73578593450 | 44950 | 44900 | 45050 | 44800 | 17398 |
| 659 | 20231124 | 101200 | 72796933150 | 44950 | 44550 | 44950 | 44500 | 12414 |
| 660 | 20231124 | 101100 | 72241260050 | 44500 | 44650 | 44650 | 44450 | 12038 |
| 661 | 20231124 | 101000 | 71705454700 | 44650 | 44400 | 44650 | 44350 | 9361 |
| 662 | 20231124 | 100900 | 71288919450 | 44350 | 44400 | 44650 | 44350 | 19410 |
| 663 | 20231124 | 100800 | 70426973950 | 44400 | 44650 | 44650 | 44400 | 14013 |
| 664 | 20231124 | 100700 | 69803098200 | 44650 | 44650 | 44750 | 44300 | 33255 |
| 665 | 20231124 | 100600 | 68321952850 | 44700 | 45000 | 45000 | 44600 | 32184 |
| 666 | 20231124 | 100500 | 66881223700 | 45000 | 45350 | 45350 | 44900 | 31647 |
| 667 | 20231124 | 100400 | 65453790600 | 45300 | 45400 | 45700 | 45300 | 26618 |
| 668 | 20231124 | 100300 | 64242729300 | 45400 | 45650 | 45750 | 45300 | 34407 |
| 669 | 20231124 | 100200 | 62678717300 | 45700 | 45200 | 46000 | 45200 | 52128 |
| 670 | 20231124 | 100100 | 60292922450 | 45300 | 45350 | 45800 | 45200 | 62606 |
| 671 | 20231124 | 100000 | 57438913000 | 45300 | 44900 | 45450 | 44850 | 86552 |
| 672 | 20231124 | 095900 | 53536676750 | 44850 | 44400 | 44850 | 44400 | 38483 |
| 673 | 20231124 | 095800 | 51817624550 | 44400 | 44450 | 44450 | 44350 | 6791 |
| 674 | 20231124 | 095700 | 51516113050 | 44450 | 44350 | 44500 | 44300 | 9456 |
| 675 | 20231124 | 095600 | 51096029850 | 44300 | 44450 | 44450 | 44300 | 10170 |
| 676 | 20231124 | 095500 | 50644594950 | 44450 | 44100 | 44450 | 44050 | 10563 |
| 677 | 20231124 | 095400 | 50177181800 | 44050 | 43800 | 44200 | 43750 | 12344 |
| 678 | 20231124 | 095300 | 49633461450 | 43800 | 43800 | 43850 | 43750 | 5617 |
| 679 | 20231124 | 095200 | 49387428650 | 43850 | 43850 | 43850 | 43750 | 3719 |
| 680 | 20231124 | 095100 | 49224459850 | 43900 | 43650 | 43900 | 43650 | 7463 |
| 681 | 20231124 | 095000 | 48897941200 | 43700 | 43850 | 43850 | 43650 | 9674 |
| 682 | 20231124 | 094900 | 48475054450 | 43850 | 43900 | 43950 | 43850 | 4961 |
| 683 | 20231124 | 094800 | 48257260700 | 43950 | 43800 | 44200 | 43700 | 17516 |
| 684 | 20231124 | 094700 | 47488749200 | 43800 | 44100 | 44100 | 43800 | 18439 |
| 685 | 20231124 | 094600 | 46678923500 | 44100 | 44250 | 44400 | 44100 | 5544 |
| 686 | 20231124 | 094500 | 46433964600 | 44350 | 44000 | 44350 | 44000 | 8659 |
| 687 | 20231124 | 094400 | 46052122250 | 44050 | 43950 | 44300 | 43900 | 15603 |
| 688 | 20231124 | 094300 | 45363960450 | 43950 | 44050 | 44100 | 43900 | 22274 |
| 689 | 20231124 | 094200 | 44384664300 | 44050 | 44350 | 44400 | 44050 | 20563 |
| 690 | 20231124 | 094100 | 43475503700 | 44350 | 44350 | 44500 | 43950 | 32993 |
| 691 | 20231124 | 094000 | 42018718150 | 44350 | 44350 | 44750 | 44300 | 33531 |
| 692 | 20231124 | 093900 | 40525122050 | 44350 | 44600 | 44650 | 44150 | 31149 |
| 693 | 20231124 | 093800 | 39139838400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 694 | 20231124 | 093700 | 39139838400 | 44700 | 44650 | 44700 | 44600 | 26199 |
| 695 | 20231124 | 093600 | 37969477650 | 44650 | 44350 | 44650 | 44300 | 41518 |
| 696 | 20231124 | 093500 | 36123718950 | 44350 | 44000 | 44350 | 43950 | 27777 |
| 697 | 20231124 | 093400 | 34896991400 | 43950 | 44000 | 44150 | 43900 | 35547 |
| 698 | 20231124 | 093300 | 33332329450 | 44000 | 43900 | 44000 | 43800 | 16679 |
| 699 | 20231124 | 093200 | 32599973750 | 43900 | 43850 | 43900 | 43650 | 9745 |
| 700 | 20231124 | 093100 | 32173417300 | 43800 | 43450 | 43900 | 43400 | 10148 |
| 701 | 20231124 | 093000 | 31730157450 | 43500 | 43350 | 43600 | 43300 | 15572 |
| 702 | 20231124 | 092900 | 31054422800 | 43350 | 43800 | 43800 | 43300 | 21982 |
| 703 | 20231124 | 092800 | 30097831900 | 43750 | 43900 | 43950 | 43600 | 36464 |
| 704 | 20231124 | 092700 | 28500785050 | 43850 | 43750 | 43900 | 43650 | 29000 |
| 705 | 20231124 | 092600 | 27231023150 | 43750 | 43700 | 43800 | 43650 | 32509 |
| 706 | 20231124 | 092500 | 25809348350 | 43650 | 43300 | 43700 | 43150 | 28386 |
| 707 | 20231124 | 092400 | 24573641250 | 43250 | 43400 | 43500 | 43250 | 14798 |
| 708 | 20231124 | 092300 | 23931382700 | 43400 | 43100 | 43500 | 43050 | 16317 |
| 709 | 20231124 | 092200 | 23225520550 | 43100 | 43050 | 43150 | 42750 | 17224 |
| 710 | 20231124 | 092100 | 22485255300 | 43050 | 43100 | 43250 | 43050 | 16853 |
| 711 | 20231124 | 092000 | 21758502800 | 43100 | 43750 | 43800 | 43100 | 36377 |
| 712 | 20231124 | 091900 | 20177792000 | 43750 | 43300 | 43800 | 43250 | 31695 |
| 713 | 20231124 | 091800 | 18796578450 | 43300 | 43300 | 43400 | 43250 | 16699 |
| 714 | 20231124 | 091700 | 18072938200 | 43300 | 43400 | 43400 | 43050 | 23519 |
| 715 | 20231124 | 091600 | 17056302400 | 43400 | 43400 | 43700 | 43250 | 55151 |
| 716 | 20231124 | 091500 | 14657986800 | 43350 | 42750 | 43500 | 42700 | 50121 |
| 717 | 20231124 | 091400 | 12496047500 | 42750 | 42700 | 42750 | 42650 | 9954 |
| 718 | 20231124 | 091300 | 12070891850 | 42600 | 42350 | 42650 | 42350 | 14966 |
| 719 | 20231124 | 091200 | 11433616500 | 42400 | 42500 | 42500 | 42200 | 8814 |
| 720 | 20231124 | 091100 | 11060708650 | 42500 | 42450 | 42650 | 42200 | 13288 |
| 721 | 20231124 | 091000 | 10497271550 | 42450 | 42300 | 42800 | 42100 | 26618 |
| 722 | 20231124 | 090900 | 9367066650 | 42350 | 42500 | 42600 | 42100 | 17565 |
| 723 | 20231124 | 090800 | 8623492150 | 42550 | 42850 | 43000 | 42400 | 31179 |
| 724 | 20231124 | 090700 | 7290896800 | 42850 | 42750 | 43000 | 42600 | 39707 |
| 725 | 20231124 | 090600 | 5590672000 | 42750 | 42350 | 42800 | 42150 | 32872 |
| 726 | 20231124 | 090500 | 4193909150 | 42350 | 42200 | 42400 | 42000 | 16127 |
| 727 | 20231124 | 090400 | 3512851200 | 42200 | 41950 | 42500 | 41900 | 34960 |
| 728 | 20231124 | 090300 | 2034985800 | 42000 | 41900 | 42000 | 41700 | 11481 |
| 729 | 20231124 | 090200 | 1554470800 | 41900 | 41450 | 41950 | 41350 | 8705 |
| 730 | 20231124 | 090100 | 1191755650 | 41450 | 40850 | 41800 | 40600 | 16052 |
| 731 | 20231124 | 090000 | 528808850 | 40900 | 40650 | 40900 | 40500 | 12628 |