40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 211300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 3 | 20231123 | 211200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20231123 | 211100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20231123 | 211000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20231123 | 210900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20231123 | 210800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20231123 | 210700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20231123 | 210600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20231123 | 210500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20231123 | 210400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20231123 | 210300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20231123 | 210200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20231123 | 210100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20231123 | 210000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20231123 | 205900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20231123 | 205800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20231123 | 205700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20231123 | 205600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20231123 | 205500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20231123 | 205400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20231123 | 205300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20231123 | 205200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20231123 | 205100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20231123 | 205000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20231123 | 204900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20231123 | 204800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20231123 | 204700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20231123 | 204600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20231123 | 204500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20231123 | 204400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20231123 | 204300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 33 | 20231123 | 204200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20231123 | 204100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20231123 | 204000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20231123 | 203900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20231123 | 203800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20231123 | 203700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20231123 | 203600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20231123 | 203500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20231123 | 203400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20231123 | 203300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20231123 | 203200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20231123 | 203100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20231123 | 203000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20231123 | 202900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20231123 | 202800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20231123 | 202700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20231123 | 202600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20231123 | 202500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20231123 | 202400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20231123 | 202300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20231123 | 202200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20231123 | 202100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20231123 | 202000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20231123 | 201900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20231123 | 201800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20231123 | 201700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20231123 | 201600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20231123 | 201500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20231123 | 201400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20231123 | 201300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 63 | 20231123 | 201200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20231123 | 201100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20231123 | 201000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20231123 | 200900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20231123 | 200800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20231123 | 200700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20231123 | 200600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20231123 | 200500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20231123 | 200400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20231123 | 200300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20231123 | 200200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20231123 | 200100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20231123 | 200000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20231123 | 195900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20231123 | 195800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20231123 | 195700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20231123 | 195600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20231123 | 195500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20231123 | 195400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20231123 | 195300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20231123 | 195200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20231123 | 195100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20231123 | 195000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20231123 | 194900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20231123 | 194800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20231123 | 194700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20231123 | 194600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20231123 | 194500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20231123 | 194400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20231123 | 194300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 93 | 20231123 | 194200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20231123 | 194100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20231123 | 194000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20231123 | 193900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20231123 | 193800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20231123 | 193700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20231123 | 193600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20231123 | 193500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20231123 | 193400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20231123 | 193300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20231123 | 193200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20231123 | 193100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20231123 | 193000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20231123 | 192900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20231123 | 192800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20231123 | 192700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20231123 | 192600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20231123 | 192500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20231123 | 192400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20231123 | 192300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20231123 | 192200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20231123 | 192100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20231123 | 192000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20231123 | 191900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20231123 | 191800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20231123 | 191700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20231123 | 191600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20231123 | 191500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20231123 | 191400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20231123 | 191300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 123 | 20231123 | 191200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20231123 | 191100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20231123 | 191000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20231123 | 190900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20231123 | 190800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20231123 | 190700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20231123 | 190600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20231123 | 190500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20231123 | 190400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20231123 | 190300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20231123 | 190200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20231123 | 190100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20231123 | 190000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20231123 | 185900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20231123 | 185800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20231123 | 185700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20231123 | 185600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20231123 | 185500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20231123 | 185400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20231123 | 185300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20231123 | 185200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20231123 | 185100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20231123 | 185000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20231123 | 184900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20231123 | 184800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20231123 | 184700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20231123 | 184600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20231123 | 184500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20231123 | 184400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20231123 | 184300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 153 | 20231123 | 184200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20231123 | 184100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20231123 | 184000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20231123 | 183900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20231123 | 183800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20231123 | 183700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20231123 | 183600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20231123 | 183500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20231123 | 183400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20231123 | 183300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20231123 | 183200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20231123 | 183100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20231123 | 183000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20231123 | 182900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20231123 | 182800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20231123 | 182700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20231123 | 182600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20231123 | 182500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20231123 | 182400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20231123 | 182300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20231123 | 182200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20231123 | 182100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20231123 | 182000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20231123 | 181900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20231123 | 181800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20231123 | 181700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20231123 | 181600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20231123 | 181500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20231123 | 181400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20231123 | 181300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 183 | 20231123 | 181200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20231123 | 181100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20231123 | 181000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20231123 | 180900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20231123 | 180800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20231123 | 180700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20231123 | 180600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20231123 | 180500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20231123 | 180400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20231123 | 180300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20231123 | 180200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20231123 | 180100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20231123 | 180000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20231123 | 175900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20231123 | 175800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20231123 | 175700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20231123 | 175600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20231123 | 175500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20231123 | 175400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20231123 | 175300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 203 | 20231123 | 175200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20231123 | 175100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20231123 | 175000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20231123 | 174900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20231123 | 174800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20231123 | 174700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20231123 | 174600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20231123 | 174500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20231123 | 174400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20231123 | 174300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 213 | 20231123 | 174200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20231123 | 174100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20231123 | 174000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20231123 | 173900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20231123 | 173800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20231123 | 173700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20231123 | 173600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 220 | 20231123 | 173500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 221 | 20231123 | 173400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 222 | 20231123 | 173300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 223 | 20231123 | 173200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 224 | 20231123 | 173100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 225 | 20231123 | 173000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 226 | 20231123 | 172900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 227 | 20231123 | 172800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 228 | 20231123 | 172700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 229 | 20231123 | 172600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 230 | 20231123 | 172500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 231 | 20231123 | 172400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 232 | 20231123 | 172300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 233 | 20231123 | 172200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 234 | 20231123 | 172100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 235 | 20231123 | 172000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 236 | 20231123 | 171900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 237 | 20231123 | 171800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 238 | 20231123 | 171700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 239 | 20231123 | 171600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 240 | 20231123 | 171500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 241 | 20231123 | 171400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 242 | 20231123 | 171300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 243 | 20231123 | 171200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 244 | 20231123 | 171100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 245 | 20231123 | 171000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 246 | 20231123 | 170900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 247 | 20231123 | 170800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 248 | 20231123 | 170700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 249 | 20231123 | 170600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 250 | 20231123 | 170500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 251 | 20231123 | 170400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 252 | 20231123 | 170300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 253 | 20231123 | 170200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 254 | 20231123 | 170100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 255 | 20231123 | 170000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 256 | 20231123 | 165900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 257 | 20231123 | 165800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 258 | 20231123 | 165700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 259 | 20231123 | 165600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 260 | 20231123 | 165500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 261 | 20231123 | 165400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 262 | 20231123 | 165300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 263 | 20231123 | 165200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 264 | 20231123 | 165100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 265 | 20231123 | 165000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 266 | 20231123 | 164900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 267 | 20231123 | 164800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 268 | 20231123 | 164700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 269 | 20231123 | 164600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 270 | 20231123 | 164500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 271 | 20231123 | 164400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 272 | 20231123 | 164300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 273 | 20231123 | 164200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 274 | 20231123 | 164100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 275 | 20231123 | 164000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 276 | 20231123 | 163900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 277 | 20231123 | 163800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 278 | 20231123 | 163700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 279 | 20231123 | 163600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 280 | 20231123 | 163500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 281 | 20231123 | 163400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 282 | 20231123 | 163300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 283 | 20231123 | 163200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 284 | 20231123 | 163100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 285 | 20231123 | 163000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 286 | 20231123 | 162900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 287 | 20231123 | 162800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 288 | 20231123 | 162700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 289 | 20231123 | 162600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 290 | 20231123 | 162500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 291 | 20231123 | 162400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 292 | 20231123 | 162300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 293 | 20231123 | 162200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 294 | 20231123 | 162100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 295 | 20231123 | 162000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 296 | 20231123 | 161900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 297 | 20231123 | 161800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 298 | 20231123 | 161700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 299 | 20231123 | 161600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 300 | 20231123 | 161500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 301 | 20231123 | 161400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 302 | 20231123 | 161300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 303 | 20231123 | 161200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 304 | 20231123 | 161100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 305 | 20231123 | 161000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 306 | 20231123 | 160900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 307 | 20231123 | 160800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 308 | 20231123 | 160700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 309 | 20231123 | 160600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 310 | 20231123 | 160500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 311 | 20231123 | 160400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 312 | 20231123 | 160300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 313 | 20231123 | 160200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 314 | 20231123 | 160100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 315 | 20231123 | 160000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 316 | 20231123 | 155900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 317 | 20231123 | 155800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 318 | 20231123 | 155700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 319 | 20231123 | 155600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 320 | 20231123 | 155500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 321 | 20231123 | 155400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 322 | 20231123 | 155300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 323 | 20231123 | 155200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 324 | 20231123 | 155100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 325 | 20231123 | 155000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 326 | 20231123 | 154900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 327 | 20231123 | 154800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 328 | 20231123 | 154700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 329 | 20231123 | 154600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 330 | 20231123 | 154500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 331 | 20231123 | 154400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 332 | 20231123 | 154300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 333 | 20231123 | 154200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 334 | 20231123 | 154100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 335 | 20231123 | 154000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 336 | 20231123 | 153900 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 337 | 20231123 | 153800 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 338 | 20231123 | 153700 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 339 | 20231123 | 153600 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 340 | 20231123 | 153500 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 341 | 20231123 | 153400 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 342 | 20231123 | 153300 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 343 | 20231123 | 153200 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 344 | 20231123 | 153100 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 345 | 20231123 | 153000 | 133786384100 | 40700 | 40700 | 40700 | 40700 | 11425 |
| 346 | 20231123 | 152900 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 347 | 20231123 | 152800 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 348 | 20231123 | 152700 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 349 | 20231123 | 152600 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 350 | 20231123 | 152500 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 351 | 20231123 | 152400 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 352 | 20231123 | 152300 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 353 | 20231123 | 152200 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 354 | 20231123 | 152100 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 355 | 20231123 | 152000 | 133321386600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 356 | 20231123 | 151900 | 133321386600 | 40650 | 40700 | 40750 | 40500 | 4500 |
| 357 | 20231123 | 151800 | 133138625150 | 40750 | 40700 | 40750 | 40600 | 2546 |
| 358 | 20231123 | 151700 | 133034972250 | 40700 | 40500 | 40700 | 40500 | 3372 |
| 359 | 20231123 | 151600 | 132898205600 | 40500 | 40650 | 40700 | 40500 | 861 |
| 360 | 20231123 | 151500 | 132863241550 | 40650 | 40500 | 40850 | 40500 | 3225 |
| 361 | 20231123 | 151400 | 132732169150 | 40500 | 40450 | 40500 | 40350 | 1718 |
| 362 | 20231123 | 151300 | 132662756000 | 40450 | 40400 | 40450 | 40300 | 4554 |
| 363 | 20231123 | 151200 | 132479003350 | 40400 | 40550 | 40550 | 40400 | 4164 |
| 364 | 20231123 | 151100 | 132310536150 | 40550 | 40600 | 40650 | 40550 | 1093 |
| 365 | 20231123 | 151000 | 132266169950 | 40600 | 40550 | 40650 | 40500 | 2867 |
| 366 | 20231123 | 150900 | 132149872350 | 40550 | 40900 | 40900 | 40550 | 3890 |
| 367 | 20231123 | 150800 | 131991299350 | 40900 | 40900 | 41000 | 40900 | 923 |
| 368 | 20231123 | 150700 | 131953518450 | 40900 | 40950 | 40950 | 40850 | 1400 |
| 369 | 20231123 | 150600 | 131896223400 | 41000 | 41050 | 41050 | 40950 | 1682 |
| 370 | 20231123 | 150500 | 131827302450 | 41100 | 41100 | 41150 | 41050 | 825 |
| 371 | 20231123 | 150400 | 131793407500 | 41100 | 40950 | 41150 | 40900 | 2014 |
| 372 | 20231123 | 150300 | 131710758050 | 40950 | 40900 | 40950 | 40850 | 970 |
| 373 | 20231123 | 150200 | 131671086600 | 40900 | 40950 | 40950 | 40900 | 1047 |
| 374 | 20231123 | 150100 | 131628237200 | 40950 | 40950 | 40950 | 40850 | 603 |
| 375 | 20231123 | 150000 | 131603564900 | 40950 | 40850 | 40950 | 40800 | 3110 |
| 376 | 20231123 | 145900 | 131476475200 | 40850 | 40750 | 40850 | 40650 | 816 |
| 377 | 20231123 | 145800 | 131443201350 | 40800 | 40750 | 40850 | 40700 | 1379 |
| 378 | 20231123 | 145700 | 131386917700 | 40650 | 40900 | 40900 | 40650 | 2296 |
| 379 | 20231123 | 145600 | 131293352000 | 40900 | 40950 | 41000 | 40850 | 931 |
| 380 | 20231123 | 145500 | 131255239200 | 40950 | 41000 | 41050 | 40900 | 1252 |
| 381 | 20231123 | 145400 | 131203949900 | 41000 | 41150 | 41150 | 41000 | 922 |
| 382 | 20231123 | 145300 | 131166088750 | 41150 | 41100 | 41150 | 41050 | 992 |
| 383 | 20231123 | 145200 | 131125319250 | 41100 | 40950 | 41200 | 40950 | 2737 |
| 384 | 20231123 | 145100 | 131012944200 | 41000 | 41100 | 41150 | 40950 | 1568 |
| 385 | 20231123 | 145000 | 130948557400 | 41100 | 41050 | 41150 | 41050 | 1837 |
| 386 | 20231123 | 144900 | 130873057950 | 41050 | 41100 | 41150 | 40950 | 2478 |
| 387 | 20231123 | 144800 | 130771326150 | 41100 | 41050 | 41150 | 40950 | 3820 |
| 388 | 20231123 | 144700 | 130614373300 | 41050 | 40650 | 41050 | 40650 | 4858 |
| 389 | 20231123 | 144600 | 130415904250 | 40650 | 40550 | 40700 | 40500 | 894 |
| 390 | 20231123 | 144500 | 130379609350 | 40550 | 40700 | 40750 | 40500 | 4406 |
| 391 | 20231123 | 144400 | 130200734750 | 40650 | 40600 | 40700 | 40550 | 1648 |
| 392 | 20231123 | 144300 | 130133758100 | 40600 | 40400 | 40750 | 40400 | 2446 |
| 393 | 20231123 | 144200 | 130034578650 | 40400 | 40500 | 40550 | 40250 | 4557 |
| 394 | 20231123 | 144100 | 129850533400 | 40500 | 40950 | 40950 | 40150 | 15823 |
| 395 | 20231123 | 144000 | 129209017550 | 40950 | 41100 | 41150 | 40950 | 1489 |
| 396 | 20231123 | 143900 | 129147928400 | 41150 | 40900 | 41150 | 40900 | 1780 |
| 397 | 20231123 | 143800 | 129074931900 | 40900 | 41100 | 41100 | 40900 | 1645 |
| 398 | 20231123 | 143700 | 129007514500 | 41000 | 41050 | 41200 | 41000 | 1271 |
| 399 | 20231123 | 143600 | 128955324500 | 41050 | 41050 | 41200 | 41000 | 1050 |
| 400 | 20231123 | 143500 | 128912162700 | 41050 | 40900 | 41150 | 40900 | 866 |
| 401 | 20231123 | 143400 | 128876667950 | 40900 | 41100 | 41100 | 40850 | 1645 |
| 402 | 20231123 | 143300 | 128809320350 | 41050 | 41000 | 41100 | 40950 | 1005 |
| 403 | 20231123 | 143200 | 128768054450 | 40950 | 41050 | 41250 | 40900 | 2736 |
| 404 | 20231123 | 143100 | 128655769750 | 41050 | 40900 | 41050 | 40900 | 1040 |
| 405 | 20231123 | 143000 | 128613147050 | 40950 | 41000 | 41000 | 40800 | 3697 |
| 406 | 20231123 | 142900 | 128462080250 | 41050 | 41250 | 41250 | 40750 | 7498 |
| 407 | 20231123 | 142800 | 128154388100 | 41200 | 41550 | 41550 | 41200 | 2295 |
| 408 | 20231123 | 142700 | 128059504150 | 41350 | 41600 | 41650 | 41350 | 3762 |
| 409 | 20231123 | 142600 | 127903450300 | 41600 | 41450 | 41600 | 41350 | 3878 |
| 410 | 20231123 | 142500 | 127742732000 | 41500 | 41850 | 41850 | 41400 | 5115 |
| 411 | 20231123 | 142400 | 127529779050 | 41850 | 41750 | 41950 | 41750 | 1322 |
| 412 | 20231123 | 142300 | 127474454200 | 41750 | 42150 | 42150 | 41700 | 6987 |
| 413 | 20231123 | 142200 | 127181677300 | 42150 | 42200 | 42250 | 42100 | 2633 |
| 414 | 20231123 | 142100 | 127070622450 | 42200 | 42100 | 42250 | 42000 | 4812 |
| 415 | 20231123 | 142000 | 126867840400 | 42100 | 42050 | 42150 | 42000 | 5050 |
| 416 | 20231123 | 141900 | 126655186100 | 42000 | 41800 | 42050 | 41750 | 5567 |
| 417 | 20231123 | 141800 | 126422088700 | 41800 | 42150 | 42150 | 41800 | 3790 |
| 418 | 20231123 | 141700 | 126262956400 | 42150 | 42000 | 42300 | 41900 | 7862 |
| 419 | 20231123 | 141600 | 125931605250 | 42050 | 42100 | 42100 | 41700 | 9120 |
| 420 | 20231123 | 141500 | 125548961150 | 42100 | 42350 | 42400 | 41900 | 13754 |
| 421 | 20231123 | 141400 | 124969390900 | 42350 | 42000 | 42350 | 42000 | 25724 |
| 422 | 20231123 | 141300 | 123882246300 | 42000 | 41800 | 42150 | 41750 | 17285 |
| 423 | 20231123 | 141200 | 123156123050 | 41800 | 41450 | 41800 | 41450 | 4723 |
| 424 | 20231123 | 141100 | 122959197150 | 41500 | 41500 | 41500 | 41300 | 1325 |
| 425 | 20231123 | 141000 | 122904332900 | 41400 | 41500 | 41550 | 41400 | 434 |
| 426 | 20231123 | 140900 | 122886316400 | 41500 | 41500 | 41500 | 41350 | 1608 |
| 427 | 20231123 | 140800 | 122819705700 | 41500 | 41500 | 41550 | 41350 | 598 |
| 428 | 20231123 | 140700 | 122794898750 | 41450 | 41600 | 41600 | 41450 | 786 |
| 429 | 20231123 | 140600 | 122762235350 | 41600 | 41400 | 41600 | 41400 | 831 |
| 430 | 20231123 | 140500 | 122727741500 | 41450 | 41400 | 41450 | 41350 | 513 |
| 431 | 20231123 | 140400 | 122706504400 | 41400 | 41500 | 41500 | 41400 | 602 |
| 432 | 20231123 | 140300 | 122681556300 | 41500 | 41450 | 41550 | 41450 | 923 |
| 433 | 20231123 | 140200 | 122643240650 | 41450 | 41400 | 41450 | 41350 | 569 |
| 434 | 20231123 | 140100 | 122619670050 | 41350 | 41300 | 41400 | 41200 | 631 |
| 435 | 20231123 | 140000 | 122593596950 | 41250 | 41350 | 41400 | 41200 | 463 |
| 436 | 20231123 | 135900 | 122574469500 | 41350 | 41300 | 41350 | 41250 | 1177 |
| 437 | 20231123 | 135800 | 122525859750 | 41350 | 41550 | 41600 | 41350 | 1710 |
| 438 | 20231123 | 135700 | 122454964000 | 41550 | 41500 | 41550 | 41500 | 700 |
| 439 | 20231123 | 135600 | 122425887100 | 41550 | 41450 | 41550 | 41400 | 1637 |
| 440 | 20231123 | 135500 | 122357991250 | 41400 | 41400 | 41500 | 41400 | 885 |
| 441 | 20231123 | 135400 | 122321324150 | 41450 | 41500 | 41500 | 41400 | 1089 |
| 442 | 20231123 | 135300 | 122276164250 | 41500 | 41500 | 41500 | 41450 | 919 |
| 443 | 20231123 | 135200 | 122238034400 | 41500 | 41500 | 41550 | 41450 | 1864 |
| 444 | 20231123 | 135100 | 122160667150 | 41550 | 41450 | 41550 | 41450 | 4047 |
| 445 | 20231123 | 135000 | 121992720800 | 41450 | 41650 | 41650 | 41300 | 3847 |
| 446 | 20231123 | 134900 | 121833054400 | 41650 | 41150 | 41650 | 41100 | 5915 |
| 447 | 20231123 | 134800 | 121588028700 | 41100 | 40950 | 41200 | 40950 | 2741 |
| 448 | 20231123 | 134700 | 121475540000 | 41000 | 41050 | 41100 | 41000 | 1109 |
| 449 | 20231123 | 134600 | 121430059250 | 41050 | 41100 | 41150 | 41000 | 1132 |
| 450 | 20231123 | 134500 | 121383595800 | 41100 | 41100 | 41150 | 41000 | 378 |
| 451 | 20231123 | 134400 | 121368069000 | 41100 | 41000 | 41100 | 41000 | 444 |
| 452 | 20231123 | 134300 | 121349839900 | 41000 | 41250 | 41300 | 41000 | 2692 |
| 453 | 20231123 | 134200 | 121238958500 | 41300 | 41150 | 41300 | 41100 | 2090 |
| 454 | 20231123 | 134100 | 121152897100 | 41100 | 40950 | 41200 | 40950 | 2636 |
| 455 | 20231123 | 134000 | 121044729200 | 40900 | 40800 | 41000 | 40700 | 1964 |
| 456 | 20231123 | 133900 | 120964506900 | 40800 | 40800 | 40850 | 40700 | 2109 |
| 457 | 20231123 | 133800 | 120878510050 | 40700 | 40900 | 40950 | 40700 | 1287 |
| 458 | 20231123 | 133700 | 120825960100 | 40900 | 40900 | 41050 | 40750 | 2115 |
| 459 | 20231123 | 133600 | 120739506100 | 40850 | 40600 | 40850 | 40550 | 2830 |
| 460 | 20231123 | 133500 | 120624589350 | 40600 | 40800 | 40850 | 40500 | 13877 |
| 461 | 20231123 | 133400 | 120062214450 | 40800 | 40600 | 40950 | 40550 | 1810 |
| 462 | 20231123 | 133300 | 119988372700 | 40550 | 40850 | 40900 | 40500 | 11231 |
| 463 | 20231123 | 133200 | 119532546500 | 40700 | 41100 | 41150 | 40700 | 7426 |
| 464 | 20231123 | 133100 | 119228874550 | 41100 | 41200 | 41200 | 41100 | 616 |
| 465 | 20231123 | 133000 | 119203542000 | 41250 | 41100 | 41350 | 41050 | 2110 |
| 466 | 20231123 | 132900 | 119116768850 | 41100 | 41250 | 41300 | 41100 | 768 |
| 467 | 20231123 | 132800 | 119085143600 | 41200 | 41150 | 41250 | 41100 | 956 |
| 468 | 20231123 | 132700 | 119045789200 | 41100 | 41200 | 41200 | 41100 | 968 |
| 469 | 20231123 | 132600 | 119005961500 | 41100 | 41250 | 41300 | 41100 | 1010 |
| 470 | 20231123 | 132500 | 118964400000 | 41150 | 41150 | 41350 | 41050 | 2608 |
| 471 | 20231123 | 132400 | 118857136300 | 41450 | 41400 | 41450 | 41150 | 1824 |
| 472 | 20231123 | 132300 | 118781807300 | 41400 | 41300 | 41450 | 41250 | 672 |
| 473 | 20231123 | 132200 | 118754049050 | 41500 | 41550 | 41550 | 41200 | 1419 |
| 474 | 20231123 | 132100 | 118695248350 | 41550 | 41600 | 41650 | 41500 | 1025 |
| 475 | 20231123 | 132000 | 118652614150 | 41600 | 41550 | 41650 | 41550 | 1488 |
| 476 | 20231123 | 131900 | 118590709050 | 41600 | 41350 | 41600 | 41250 | 2584 |
| 477 | 20231123 | 131800 | 118483647550 | 41350 | 41400 | 41400 | 41200 | 987 |
| 478 | 20231123 | 131700 | 118442846800 | 41350 | 41300 | 41400 | 41200 | 1571 |
| 479 | 20231123 | 131600 | 118377943950 | 41250 | 41250 | 41350 | 41200 | 701 |
| 480 | 20231123 | 131500 | 118349032450 | 41200 | 41150 | 41350 | 41100 | 1282 |
| 481 | 20231123 | 131400 | 118296150850 | 41150 | 41200 | 41300 | 41150 | 1123 |
| 482 | 20231123 | 131300 | 118249868500 | 41200 | 41050 | 41200 | 40950 | 5562 |
| 483 | 20231123 | 131200 | 118021691800 | 41050 | 41100 | 41250 | 41050 | 3428 |
| 484 | 20231123 | 131100 | 117880805450 | 41100 | 41400 | 41400 | 40900 | 5938 |
| 485 | 20231123 | 131000 | 117637197150 | 41400 | 41050 | 41450 | 41050 | 3890 |
| 486 | 20231123 | 130900 | 117476300900 | 41100 | 41200 | 41350 | 40900 | 11468 |
| 487 | 20231123 | 130800 | 117004869250 | 41200 | 41650 | 41650 | 41200 | 15513 |
| 488 | 20231123 | 130700 | 116362246000 | 41650 | 41600 | 41700 | 41600 | 370 |
| 489 | 20231123 | 130600 | 116346838950 | 41650 | 41600 | 41750 | 41600 | 965 |
| 490 | 20231123 | 130500 | 116306667150 | 41700 | 41700 | 41750 | 41600 | 584 |
| 491 | 20231123 | 130400 | 116282335350 | 41650 | 41650 | 41750 | 41650 | 1025 |
| 492 | 20231123 | 130300 | 116239640900 | 41650 | 41600 | 41750 | 41600 | 952 |
| 493 | 20231123 | 130200 | 116199976600 | 41700 | 41750 | 41750 | 41600 | 980 |
| 494 | 20231123 | 130100 | 116159141350 | 41750 | 41800 | 41850 | 41700 | 1367 |
| 495 | 20231123 | 130000 | 116102003300 | 41750 | 41900 | 41900 | 41700 | 1305 |
| 496 | 20231123 | 125900 | 116047405150 | 41850 | 41850 | 41850 | 41700 | 1411 |
| 497 | 20231123 | 125800 | 115988446650 | 41800 | 41850 | 41900 | 41800 | 1174 |
| 498 | 20231123 | 125700 | 115939325900 | 41900 | 41950 | 42050 | 41850 | 5351 |
| 499 | 20231123 | 125600 | 115714797000 | 41950 | 41750 | 41950 | 41700 | 2054 |
| 500 | 20231123 | 125500 | 115628853850 | 41750 | 41800 | 41850 | 41750 | 2527 |
| 501 | 20231123 | 125400 | 115523259100 | 41750 | 41750 | 41850 | 41750 | 1522 |
| 502 | 20231123 | 125300 | 115459675450 | 41700 | 41550 | 41750 | 41550 | 1289 |
| 503 | 20231123 | 125200 | 115406017200 | 41550 | 41600 | 41600 | 41550 | 320 |
| 504 | 20231123 | 125100 | 115392717200 | 41650 | 41600 | 41650 | 41500 | 611 |
| 505 | 20231123 | 125000 | 115367306800 | 41650 | 41650 | 41650 | 41600 | 893 |
| 506 | 20231123 | 124900 | 115330130100 | 41600 | 41500 | 41600 | 41500 | 963 |
| 507 | 20231123 | 124800 | 115290126700 | 41500 | 41550 | 41650 | 41500 | 669 |
| 508 | 20231123 | 124700 | 115262331050 | 41550 | 41450 | 41650 | 41450 | 1616 |
| 509 | 20231123 | 124600 | 115195206550 | 41500 | 41500 | 41550 | 41400 | 1560 |
| 510 | 20231123 | 124500 | 115130529750 | 41550 | 41550 | 41600 | 41500 | 4242 |
| 511 | 20231123 | 124400 | 114954451250 | 41500 | 41550 | 41600 | 41500 | 360 |
| 512 | 20231123 | 124300 | 114939495900 | 41550 | 41550 | 41600 | 41500 | 220 |
| 513 | 20231123 | 124200 | 114930357950 | 41600 | 41550 | 41600 | 41500 | 373 |
| 514 | 20231123 | 124100 | 114914861450 | 41600 | 41550 | 41600 | 41500 | 2105 |
| 515 | 20231123 | 124000 | 114827481600 | 41550 | 41550 | 41600 | 41500 | 868 |
| 516 | 20231123 | 123900 | 114791442600 | 41550 | 41550 | 41650 | 41550 | 1156 |
| 517 | 20231123 | 123800 | 114743406400 | 41550 | 41600 | 41650 | 41550 | 1123 |
| 518 | 20231123 | 123700 | 114696669950 | 41600 | 41650 | 41650 | 41550 | 788 |
| 519 | 20231123 | 123600 | 114663882350 | 41700 | 41650 | 41750 | 41550 | 1565 |
| 520 | 20231123 | 123500 | 114598653500 | 41600 | 41650 | 41700 | 41600 | 610 |
| 521 | 20231123 | 123400 | 114573225300 | 41650 | 41550 | 41650 | 41500 | 5763 |
| 522 | 20231123 | 123300 | 114333940550 | 41600 | 41750 | 41750 | 41600 | 1055 |
| 523 | 20231123 | 123200 | 114290001500 | 41750 | 41700 | 41800 | 41650 | 786 |
| 524 | 20231123 | 123100 | 114257209900 | 41700 | 41700 | 41750 | 41700 | 426 |
| 525 | 20231123 | 123000 | 114239431550 | 41750 | 41700 | 41800 | 41650 | 657 |
| 526 | 20231123 | 122900 | 114211994750 | 41750 | 41750 | 41800 | 41750 | 855 |
| 527 | 20231123 | 122800 | 114176294800 | 41750 | 41750 | 41800 | 41700 | 812 |
| 528 | 20231123 | 122700 | 114142392200 | 41750 | 41800 | 41850 | 41650 | 1576 |
| 529 | 20231123 | 122600 | 114076533500 | 41750 | 41600 | 41900 | 41600 | 4129 |
| 530 | 20231123 | 122500 | 113903987350 | 41600 | 41450 | 41600 | 41400 | 751 |
| 531 | 20231123 | 122400 | 113872798950 | 41400 | 41500 | 41550 | 41400 | 1475 |
| 532 | 20231123 | 122300 | 113811592950 | 41500 | 41500 | 41550 | 41500 | 841 |
| 533 | 20231123 | 122200 | 113776671650 | 41550 | 41500 | 41600 | 41300 | 2289 |
| 534 | 20231123 | 122100 | 113681777900 | 41500 | 41300 | 41550 | 41250 | 1554 |
| 535 | 20231123 | 122000 | 113617467200 | 41250 | 41500 | 41500 | 41250 | 2250 |
| 536 | 20231123 | 121900 | 113524375000 | 41500 | 41550 | 41600 | 41500 | 2188 |
| 537 | 20231123 | 121800 | 113433540350 | 41500 | 41500 | 41550 | 41500 | 896 |
| 538 | 20231123 | 121700 | 113396326600 | 41500 | 41500 | 41600 | 41500 | 1391 |
| 539 | 20231123 | 121600 | 113338579650 | 41550 | 41450 | 41600 | 41400 | 896 |
| 540 | 20231123 | 121500 | 113301373250 | 41450 | 41400 | 41500 | 41350 | 1760 |
| 541 | 20231123 | 121400 | 113228440450 | 41400 | 41450 | 41500 | 41400 | 1436 |
| 542 | 20231123 | 121300 | 113168933350 | 41500 | 41550 | 41600 | 41250 | 9543 |
| 543 | 20231123 | 121200 | 112773115100 | 41600 | 41900 | 41950 | 41600 | 4750 |
| 544 | 20231123 | 121100 | 112574531200 | 41950 | 41700 | 41950 | 41700 | 9036 |
| 545 | 20231123 | 121000 | 112196561200 | 41700 | 41600 | 41700 | 41500 | 1309 |
| 546 | 20231123 | 120900 | 112142134750 | 41600 | 41650 | 41650 | 41600 | 1250 |
| 547 | 20231123 | 120800 | 112090115350 | 41650 | 41650 | 41700 | 41600 | 1488 |
| 548 | 20231123 | 120700 | 112028116950 | 41650 | 41650 | 41700 | 41600 | 1442 |
| 549 | 20231123 | 120600 | 111968075300 | 41650 | 41500 | 41650 | 41500 | 1700 |
| 550 | 20231123 | 120500 | 111897364100 | 41500 | 41450 | 41550 | 41450 | 2521 |
| 551 | 20231123 | 120400 | 111792741050 | 41300 | 41400 | 41550 | 41300 | 1579 |
| 552 | 20231123 | 120300 | 111727304100 | 41450 | 41350 | 41450 | 41300 | 1026 |
| 553 | 20231123 | 120200 | 111684850000 | 41350 | 41350 | 41400 | 41300 | 1863 |
| 554 | 20231123 | 120100 | 111607816550 | 41400 | 41300 | 41450 | 41250 | 2679 |
| 555 | 20231123 | 120000 | 111497042800 | 41250 | 41450 | 41550 | 41250 | 5114 |
| 556 | 20231123 | 115900 | 111285348450 | 41450 | 41500 | 41550 | 41400 | 2843 |
| 557 | 20231123 | 115800 | 111167455800 | 41500 | 41450 | 41550 | 41450 | 1698 |
| 558 | 20231123 | 115700 | 111097016700 | 41450 | 41500 | 41500 | 41400 | 1079 |
| 559 | 20231123 | 115600 | 111052324700 | 41500 | 41600 | 41650 | 41450 | 2494 |
| 560 | 20231123 | 115500 | 110948698100 | 41650 | 41450 | 41650 | 41400 | 2198 |
| 561 | 20231123 | 115400 | 110857430850 | 41450 | 41600 | 41700 | 41450 | 6510 |
| 562 | 20231123 | 115300 | 110586895550 | 41650 | 41550 | 41650 | 41500 | 2883 |
| 563 | 20231123 | 115200 | 110466966100 | 41550 | 41450 | 41550 | 41350 | 1886 |
| 564 | 20231123 | 115100 | 110388767500 | 41450 | 41350 | 41600 | 41300 | 1434 |
| 565 | 20231123 | 115000 | 110329301250 | 41350 | 41550 | 41550 | 41250 | 2996 |
| 566 | 20231123 | 114900 | 110205367500 | 41550 | 41600 | 41600 | 41300 | 4980 |
| 567 | 20231123 | 114800 | 109998947050 | 41600 | 41550 | 41600 | 41400 | 6355 |
| 568 | 20231123 | 114700 | 109735104100 | 41600 | 41450 | 41800 | 41400 | 12908 |
| 569 | 20231123 | 114600 | 109198125050 | 41400 | 41400 | 41450 | 41350 | 1078 |
| 570 | 20231123 | 114500 | 109153476000 | 41450 | 41400 | 41500 | 41300 | 2597 |
| 571 | 20231123 | 114400 | 109045883900 | 41400 | 41300 | 41450 | 41250 | 2881 |
| 572 | 20231123 | 114300 | 108926721500 | 41300 | 41500 | 41500 | 41250 | 3058 |
| 573 | 20231123 | 114200 | 108800374450 | 41500 | 41350 | 41500 | 41250 | 4752 |
| 574 | 20231123 | 114100 | 108603789350 | 41350 | 41200 | 41400 | 41150 | 2124 |
| 575 | 20231123 | 114000 | 108516177850 | 41200 | 41150 | 41400 | 41050 | 4718 |
| 576 | 20231123 | 113900 | 108321878950 | 41200 | 41050 | 41400 | 41050 | 5611 |
| 577 | 20231123 | 113800 | 108090448700 | 41050 | 40900 | 41150 | 40700 | 14098 |
| 578 | 20231123 | 113700 | 107513899700 | 40900 | 41050 | 41100 | 40900 | 5504 |
| 579 | 20231123 | 113600 | 107288191650 | 41050 | 41000 | 41150 | 40950 | 10394 |
| 580 | 20231123 | 113500 | 106861903300 | 41100 | 41300 | 41450 | 40900 | 12778 |
| 581 | 20231123 | 113400 | 106337397800 | 41300 | 41300 | 41350 | 41050 | 8215 |
| 582 | 20231123 | 113300 | 105999151200 | 41300 | 41650 | 41750 | 41300 | 10546 |
| 583 | 20231123 | 113200 | 105561149900 | 41650 | 41500 | 41700 | 41500 | 7984 |
| 584 | 20231123 | 113100 | 105228896650 | 41500 | 41500 | 41550 | 41350 | 4589 |
| 585 | 20231123 | 113000 | 105038562400 | 41500 | 41200 | 41500 | 41200 | 3820 |
| 586 | 20231123 | 112900 | 104880409450 | 41250 | 41350 | 41350 | 41150 | 5210 |
| 587 | 20231123 | 112800 | 104665382400 | 41350 | 41400 | 41550 | 41150 | 5875 |
| 588 | 20231123 | 112700 | 104422579250 | 41450 | 41350 | 41500 | 40900 | 22441 |
| 589 | 20231123 | 112600 | 103499002850 | 41400 | 41300 | 41500 | 41300 | 7389 |
| 590 | 20231123 | 112500 | 103193189250 | 41350 | 41700 | 41700 | 41050 | 38245 |
| 591 | 20231123 | 112400 | 101611248400 | 41650 | 41900 | 42050 | 41650 | 9904 |
| 592 | 20231123 | 112300 | 101196735850 | 41950 | 41850 | 41950 | 41600 | 7655 |
| 593 | 20231123 | 112200 | 100877004550 | 41800 | 41750 | 41900 | 41650 | 6409 |
| 594 | 20231123 | 112100 | 100609271300 | 41750 | 41950 | 41950 | 41550 | 19351 |
| 595 | 20231123 | 112000 | 99802453100 | 41900 | 42000 | 42000 | 41800 | 7295 |
| 596 | 20231123 | 111900 | 99496799550 | 41900 | 42100 | 42200 | 41650 | 17735 |
| 597 | 20231123 | 111800 | 98752922650 | 42100 | 41850 | 42250 | 41750 | 18633 |
| 598 | 20231123 | 111700 | 97969827050 | 41900 | 42450 | 42500 | 41850 | 38367 |
| 599 | 20231123 | 111600 | 96356486500 | 42450 | 42650 | 42700 | 42150 | 21612 |
| 600 | 20231123 | 111500 | 95440820750 | 42700 | 42700 | 42900 | 42500 | 26705 |
| 601 | 20231123 | 111400 | 94299494950 | 42700 | 42550 | 42750 | 42150 | 47782 |
| 602 | 20231123 | 111300 | 92269249600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 603 | 20231123 | 111200 | 92269249600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 604 | 20231123 | 111100 | 92269249600 | 42650 | 43050 | 43150 | 42650 | 33405 |
| 605 | 20231123 | 111000 | 90838794450 | 43100 | 43400 | 43500 | 42850 | 44912 |
| 606 | 20231123 | 110900 | 88902082600 | 43400 | 43700 | 43750 | 43100 | 40417 |
| 607 | 20231123 | 110800 | 87151720350 | 43700 | 44100 | 44150 | 43250 | 41576 |
| 608 | 20231123 | 110700 | 85335489400 | 44100 | 43850 | 44200 | 43700 | 39957 |
| 609 | 20231123 | 110600 | 83579959150 | 43900 | 44350 | 44650 | 43850 | 73749 |
| 610 | 20231123 | 110500 | 80320820800 | 44350 | 45350 | 45800 | 44150 | 63750 |
| 611 | 20231123 | 110400 | 77445913050 | 45300 | 45600 | 45950 | 45200 | 33473 |
| 612 | 20231123 | 110300 | 75919759750 | 45600 | 46100 | 46150 | 45200 | 47400 |
| 613 | 20231123 | 110200 | 73755906100 | 46100 | 46300 | 46650 | 45500 | 87997 |
| 614 | 20231123 | 110100 | 69700929250 | 46300 | 47550 | 47700 | 46150 | 125748 |
| 615 | 20231123 | 110000 | 63795716450 | 47550 | 47350 | 47600 | 47150 | 64248 |
| 616 | 20231123 | 105900 | 60751572100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 617 | 20231123 | 105800 | 60751572100 | 46800 | 46700 | 46800 | 46550 | 50968 |
| 618 | 20231123 | 105700 | 58369506300 | 46700 | 45700 | 46800 | 45100 | 127796 |
| 619 | 20231123 | 105600 | 52496845100 | 45650 | 44250 | 45800 | 43950 | 121419 |
| 620 | 20231123 | 105500 | 47020389350 | 44250 | 44100 | 44550 | 43950 | 66530 |
| 621 | 20231123 | 105400 | 44070707500 | 44000 | 44050 | 44600 | 43700 | 86032 |
| 622 | 20231123 | 105300 | 40269129450 | 44050 | 43950 | 44250 | 43550 | 97755 |
| 623 | 20231123 | 105200 | 35975792650 | 43950 | 42450 | 43950 | 42400 | 128831 |
| 624 | 20231123 | 105100 | 30413817600 | 42500 | 42050 | 42500 | 42000 | 27040 |
| 625 | 20231123 | 105000 | 29271803400 | 42050 | 42150 | 42450 | 41950 | 35150 |
| 626 | 20231123 | 104900 | 27789933300 | 42150 | 42250 | 42550 | 42100 | 64303 |
| 627 | 20231123 | 104800 | 25068332900 | 42200 | 42550 | 42550 | 42100 | 33522 |
| 628 | 20231123 | 104700 | 23644980650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 629 | 20231123 | 104600 | 23644980650 | 42650 | 41900 | 42650 | 41750 | 57759 |
| 630 | 20231123 | 104500 | 21201412200 | 41900 | 40750 | 42500 | 40150 | 96499 |
| 631 | 20231123 | 104400 | 17182390350 | 40700 | 40600 | 40900 | 40150 | 27226 |
| 632 | 20231123 | 104300 | 16076140550 | 40500 | 40600 | 41150 | 40250 | 32823 |
| 633 | 20231123 | 104200 | 14738972350 | 40600 | 39350 | 41200 | 39350 | 51298 |
| 634 | 20231123 | 104100 | 12659934400 | 39350 | 39200 | 39400 | 39200 | 1070 |
| 635 | 20231123 | 104000 | 12617887950 | 39250 | 39150 | 39250 | 39150 | 457 |
| 636 | 20231123 | 103900 | 12599989100 | 39150 | 39450 | 39500 | 39150 | 3267 |
| 637 | 20231123 | 103800 | 12471452550 | 39450 | 39400 | 39550 | 39400 | 1917 |
| 638 | 20231123 | 103700 | 12395754200 | 39400 | 39300 | 39600 | 39300 | 4422 |
| 639 | 20231123 | 103600 | 12221205450 | 39300 | 39150 | 39600 | 39150 | 7260 |
| 640 | 20231123 | 103500 | 11935115800 | 39150 | 39000 | 39150 | 39000 | 1663 |
| 641 | 20231123 | 103400 | 11870136300 | 39050 | 39000 | 39050 | 38900 | 1177 |
| 642 | 20231123 | 103300 | 11824255300 | 38950 | 39050 | 39050 | 38950 | 471 |
| 643 | 20231123 | 103200 | 11805880150 | 39050 | 39000 | 39200 | 39000 | 558 |
| 644 | 20231123 | 103100 | 11784077600 | 39000 | 38800 | 39000 | 38700 | 1564 |
| 645 | 20231123 | 103000 | 11723370400 | 38750 | 38850 | 38900 | 38700 | 1639 |
| 646 | 20231123 | 102900 | 11659854750 | 38850 | 38850 | 38900 | 38850 | 640 |
| 647 | 20231123 | 102800 | 11634976900 | 38850 | 39050 | 39050 | 38800 | 5551 |
| 648 | 20231123 | 102700 | 11418796950 | 39050 | 39100 | 39150 | 39050 | 2068 |
| 649 | 20231123 | 102600 | 11337938500 | 39150 | 39150 | 39250 | 39150 | 1143 |
| 650 | 20231123 | 102500 | 11293162050 | 39150 | 39350 | 39350 | 39100 | 3319 |
| 651 | 20231123 | 102400 | 11162981400 | 39300 | 39250 | 39500 | 39250 | 4158 |
| 652 | 20231123 | 102300 | 10999228900 | 39500 | 39400 | 39500 | 39200 | 3938 |
| 653 | 20231123 | 102200 | 10844342200 | 39450 | 39200 | 39500 | 39200 | 10712 |
| 654 | 20231123 | 102100 | 10422176900 | 39200 | 39150 | 39400 | 39000 | 8872 |
| 655 | 20231123 | 102000 | 10073687000 | 39200 | 39050 | 39200 | 38900 | 4288 |
| 656 | 20231123 | 101900 | 9906023450 | 39100 | 39050 | 39150 | 38900 | 4256 |
| 657 | 20231123 | 101800 | 9739796350 | 39100 | 38900 | 39100 | 38850 | 4256 |
| 658 | 20231123 | 101700 | 9573770950 | 38900 | 38900 | 39050 | 38800 | 1676 |
| 659 | 20231123 | 101600 | 9508570300 | 38900 | 38750 | 39100 | 38700 | 3101 |
| 660 | 20231123 | 101500 | 9387921650 | 38750 | 38750 | 38800 | 38650 | 743 |
| 661 | 20231123 | 101400 | 9359143150 | 38700 | 38600 | 38850 | 38600 | 2255 |
| 662 | 20231123 | 101300 | 9271755200 | 38650 | 39100 | 39250 | 38500 | 9857 |
| 663 | 20231123 | 101200 | 8888508450 | 39250 | 38450 | 39250 | 38450 | 9231 |
| 664 | 20231123 | 101100 | 8528857000 | 38450 | 38400 | 38500 | 38400 | 385 |
| 665 | 20231123 | 101000 | 8514056700 | 38400 | 38400 | 38450 | 38400 | 361 |
| 666 | 20231123 | 100900 | 8500184100 | 38450 | 38500 | 38500 | 38350 | 1511 |
| 667 | 20231123 | 100800 | 8442096150 | 38500 | 38550 | 38550 | 38500 | 505 |
| 668 | 20231123 | 100700 | 8422632750 | 38550 | 38500 | 38650 | 38450 | 1599 |
| 669 | 20231123 | 100600 | 8360985900 | 38550 | 38250 | 38550 | 38200 | 1526 |
| 670 | 20231123 | 100500 | 8302426700 | 38200 | 38400 | 38400 | 38200 | 1902 |
| 671 | 20231123 | 100400 | 8229611700 | 38400 | 38350 | 38450 | 38350 | 656 |
| 672 | 20231123 | 100300 | 8204429200 | 38350 | 38500 | 38550 | 38350 | 1531 |
| 673 | 20231123 | 100200 | 8145580250 | 38500 | 38500 | 38550 | 38450 | 1280 |
| 674 | 20231123 | 100100 | 8096297750 | 38450 | 38400 | 38450 | 38400 | 1243 |
| 675 | 20231123 | 100000 | 8048515900 | 38400 | 38250 | 38400 | 38250 | 1113 |
| 676 | 20231123 | 095900 | 8005824150 | 38250 | 38200 | 38300 | 38200 | 741 |
| 677 | 20231123 | 095800 | 7977480600 | 38200 | 38150 | 38250 | 38150 | 315 |
| 678 | 20231123 | 095700 | 7965449850 | 38300 | 38100 | 38300 | 38100 | 1182 |
| 679 | 20231123 | 095600 | 7920315300 | 38100 | 38150 | 38150 | 38050 | 1084 |
| 680 | 20231123 | 095500 | 7879000100 | 38150 | 38250 | 38250 | 38150 | 549 |
| 681 | 20231123 | 095400 | 7858036500 | 38200 | 38250 | 38300 | 38150 | 1104 |
| 682 | 20231123 | 095300 | 7815857350 | 38250 | 38350 | 38400 | 38250 | 1755 |
| 683 | 20231123 | 095200 | 7748614500 | 38400 | 38250 | 38400 | 38200 | 1619 |
| 684 | 20231123 | 095100 | 7686580300 | 38250 | 37950 | 38250 | 37950 | 1984 |
| 685 | 20231123 | 095000 | 7611095700 | 37950 | 38050 | 38100 | 37950 | 2978 |
| 686 | 20231123 | 094900 | 7497883250 | 38050 | 38200 | 38200 | 38050 | 1400 |
| 687 | 20231123 | 094800 | 7444560700 | 38200 | 38300 | 38300 | 38200 | 627 |
| 688 | 20231123 | 094700 | 7420580100 | 38250 | 38300 | 38350 | 38200 | 583 |
| 689 | 20231123 | 094600 | 7398264900 | 38300 | 38300 | 38350 | 38300 | 889 |
| 690 | 20231123 | 094500 | 7364212250 | 38300 | 38200 | 38400 | 38200 | 1760 |
| 691 | 20231123 | 094400 | 7296820700 | 38200 | 38150 | 38250 | 38150 | 529 |
| 692 | 20231123 | 094300 | 7276628900 | 38150 | 38250 | 38250 | 38100 | 1540 |
| 693 | 20231123 | 094200 | 7217839950 | 38250 | 38200 | 38350 | 38200 | 476 |
| 694 | 20231123 | 094100 | 7199630850 | 38200 | 38150 | 38350 | 38100 | 1206 |
| 695 | 20231123 | 094000 | 7153532550 | 38150 | 38400 | 38400 | 38100 | 1170 |
| 696 | 20231123 | 093900 | 7108864000 | 38400 | 38400 | 38400 | 38200 | 829 |
| 697 | 20231123 | 093800 | 7077064200 | 38450 | 38300 | 38500 | 38300 | 933 |
| 698 | 20231123 | 093700 | 7041227800 | 38300 | 38150 | 38300 | 38150 | 1027 |
| 699 | 20231123 | 093600 | 7001951250 | 38250 | 38150 | 38250 | 38050 | 1133 |
| 700 | 20231123 | 093500 | 6958787750 | 38100 | 38300 | 38400 | 38100 | 758 |
| 701 | 20231123 | 093400 | 6929842550 | 38300 | 38250 | 38450 | 38200 | 1627 |
| 702 | 20231123 | 093300 | 6867655450 | 38250 | 38500 | 38550 | 38250 | 1672 |
| 703 | 20231123 | 093200 | 6803409350 | 38500 | 38550 | 38600 | 38450 | 2408 |
| 704 | 20231123 | 093100 | 6710647650 | 38500 | 38500 | 38600 | 38450 | 3076 |
| 705 | 20231123 | 093000 | 6592107050 | 38550 | 38050 | 38550 | 38050 | 2977 |
| 706 | 20231123 | 092900 | 6477941300 | 38000 | 38050 | 38050 | 37950 | 922 |
| 707 | 20231123 | 092800 | 6442910500 | 38000 | 37700 | 38000 | 37600 | 2673 |
| 708 | 20231123 | 092700 | 6341948800 | 37650 | 38000 | 38050 | 37550 | 13409 |
| 709 | 20231123 | 092600 | 5835542150 | 38000 | 38200 | 38250 | 38000 | 3877 |
| 710 | 20231123 | 092500 | 5687956450 | 38200 | 38100 | 38200 | 38100 | 1218 |
| 711 | 20231123 | 092400 | 5641502400 | 38100 | 38150 | 38250 | 37950 | 12816 |
| 712 | 20231123 | 092300 | 5153775400 | 38150 | 38500 | 38500 | 38150 | 11210 |
| 713 | 20231123 | 092200 | 4724380400 | 38450 | 38550 | 38550 | 38450 | 1104 |
| 714 | 20231123 | 092100 | 4681884300 | 38550 | 38450 | 38550 | 38450 | 1054 |
| 715 | 20231123 | 092000 | 4641315150 | 38450 | 38550 | 38600 | 38450 | 1826 |
| 716 | 20231123 | 091900 | 4571012350 | 38550 | 38600 | 38700 | 38550 | 1633 |
| 717 | 20231123 | 091800 | 4507974350 | 38650 | 38400 | 38650 | 38400 | 1703 |
| 718 | 20231123 | 091700 | 4442405400 | 38400 | 38400 | 38450 | 38350 | 1579 |
| 719 | 20231123 | 091600 | 4381788500 | 38400 | 38500 | 38500 | 38350 | 1301 |
| 720 | 20231123 | 091500 | 4331807050 | 38500 | 38400 | 38500 | 38300 | 3209 |
| 721 | 20231123 | 091400 | 4208771450 | 38400 | 38500 | 38600 | 38350 | 3348 |
| 722 | 20231123 | 091300 | 4080279350 | 38400 | 38650 | 38750 | 38400 | 5154 |
| 723 | 20231123 | 091200 | 3881761800 | 38650 | 38950 | 38950 | 38550 | 4871 |
| 724 | 20231123 | 091100 | 3693113800 | 38900 | 38900 | 39100 | 38900 | 5370 |
| 725 | 20231123 | 091000 | 3483825000 | 38900 | 38700 | 39100 | 38650 | 8260 |
| 726 | 20231123 | 090900 | 3162681900 | 38650 | 38400 | 38700 | 38350 | 1917 |
| 727 | 20231123 | 090800 | 3088822750 | 38400 | 38250 | 38450 | 38250 | 2810 |
| 728 | 20231123 | 090700 | 2981153050 | 38250 | 38250 | 38400 | 38200 | 3005 |
| 729 | 20231123 | 090600 | 2866085250 | 38250 | 38250 | 38300 | 38050 | 10284 |
| 730 | 20231123 | 090500 | 2473762450 | 38250 | 38400 | 38500 | 38200 | 8654 |
| 731 | 20231123 | 090400 | 2141845900 | 38350 | 38550 | 38700 | 38350 | 8026 |
| 732 | 20231123 | 090300 | 1832692900 | 38600 | 38450 | 38600 | 38300 | 5956 |
| 733 | 20231123 | 090200 | 1603837050 | 38450 | 38850 | 39050 | 38450 | 10987 |
| 734 | 20231123 | 090100 | 1178540000 | 38800 | 38550 | 38850 | 38250 | 9949 |
| 735 | 20231123 | 090000 | 795439750 | 38400 | 38800 | 38900 | 38400 | 20443 |