32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 25292 |
| 3 | 20231120 | 184900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20231120 | 184800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20231120 | 184700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20231120 | 184600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20231120 | 184500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20231120 | 184400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20231120 | 184300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20231120 | 184200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20231120 | 184100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20231120 | 184000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20231120 | 183900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20231120 | 183800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20231120 | 183700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20231120 | 183600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20231120 | 183500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20231120 | 183400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20231120 | 183300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20231120 | 183200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20231120 | 183100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20231120 | 183000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20231120 | 182900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20231120 | 182800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20231120 | 182700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20231120 | 182600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20231120 | 182500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20231120 | 182400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20231120 | 182300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20231120 | 182200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20231120 | 182100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20231120 | 182000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 25292 |
| 33 | 20231120 | 181900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20231120 | 181800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20231120 | 181700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20231120 | 181600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20231120 | 181500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20231120 | 181400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20231120 | 181300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20231120 | 181200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20231120 | 181100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20231120 | 181000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20231120 | 180900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20231120 | 180800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20231120 | 180700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20231120 | 180600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20231120 | 180500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20231120 | 180400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20231120 | 180300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20231120 | 180200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20231120 | 180100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20231120 | 180000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20231120 | 175900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20231120 | 175800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20231120 | 175700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20231120 | 175600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20231120 | 175500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20231120 | 175400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20231120 | 175300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20231120 | 175200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20231120 | 175100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20231120 | 175000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 25292 |
| 63 | 20231120 | 174900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20231120 | 174800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20231120 | 174700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20231120 | 174600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20231120 | 174500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20231120 | 174400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20231120 | 174300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20231120 | 174200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20231120 | 174100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20231120 | 174000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20231120 | 173900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20231120 | 173800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20231120 | 173700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20231120 | 173600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20231120 | 173500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20231120 | 173400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20231120 | 173300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20231120 | 173200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20231120 | 173100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20231120 | 173000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20231120 | 172900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20231120 | 172800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20231120 | 172700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20231120 | 172600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20231120 | 172500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20231120 | 172400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20231120 | 172300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20231120 | 172200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20231120 | 172100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20231120 | 172000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 25292 |
| 93 | 20231120 | 171900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20231120 | 171800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20231120 | 171700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20231120 | 171600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20231120 | 171500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20231120 | 171400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20231120 | 171300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20231120 | 171200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20231120 | 171100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20231120 | 171000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20231120 | 170900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20231120 | 170800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20231120 | 170700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20231120 | 170600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20231120 | 170500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20231120 | 170400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20231120 | 170300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20231120 | 170200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20231120 | 170100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20231120 | 170000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20231120 | 165900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20231120 | 165800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20231120 | 165700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20231120 | 165600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20231120 | 165500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20231120 | 165400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20231120 | 165300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20231120 | 165200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20231120 | 165100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20231120 | 165000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 25292 |
| 123 | 20231120 | 164900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20231120 | 164800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20231120 | 164700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20231120 | 164600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20231120 | 164500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20231120 | 164400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20231120 | 164300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20231120 | 164200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20231120 | 164100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20231120 | 164000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20231120 | 163900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20231120 | 163800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20231120 | 163700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20231120 | 163600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20231120 | 163500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20231120 | 163400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20231120 | 163300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20231120 | 163200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20231120 | 163100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20231120 | 163000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20231120 | 162900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20231120 | 162800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20231120 | 162700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20231120 | 162600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20231120 | 162500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20231120 | 162400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20231120 | 162300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20231120 | 162200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20231120 | 162100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20231120 | 162000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 25292 |
| 153 | 20231120 | 161900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20231120 | 161800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20231120 | 161700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20231120 | 161600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20231120 | 161500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20231120 | 161400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20231120 | 161300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20231120 | 161200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20231120 | 161100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20231120 | 161000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20231120 | 160900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20231120 | 160800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20231120 | 160700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20231120 | 160600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20231120 | 160500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20231120 | 160400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20231120 | 160300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20231120 | 160200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20231120 | 160100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20231120 | 160000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20231120 | 155900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20231120 | 155800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20231120 | 155700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20231120 | 155600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20231120 | 155500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20231120 | 155400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20231120 | 155300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20231120 | 155200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20231120 | 155100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20231120 | 155000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 25292 |
| 183 | 20231120 | 154900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20231120 | 154800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20231120 | 154700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20231120 | 154600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20231120 | 154500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20231120 | 154400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20231120 | 154300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20231120 | 154200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20231120 | 154100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20231120 | 154000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20231120 | 153900 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20231120 | 153800 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20231120 | 153700 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20231120 | 153600 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20231120 | 153500 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20231120 | 153400 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20231120 | 153300 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20231120 | 153200 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20231120 | 153100 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20231120 | 153000 | 24965694500 | 33000 | 33000 | 33000 | 33000 | 25292 |
| 203 | 20231120 | 152900 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20231120 | 152800 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20231120 | 152700 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20231120 | 152600 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20231120 | 152500 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20231120 | 152400 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20231120 | 152300 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20231120 | 152200 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20231120 | 152100 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20231120 | 152000 | 24131058500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 213 | 20231120 | 151900 | 24131058500 | 33050 | 33050 | 33100 | 33000 | 2468 |
| 214 | 20231120 | 151800 | 24049461300 | 33050 | 33100 | 33100 | 33050 | 1557 |
| 215 | 20231120 | 151700 | 23997971300 | 33100 | 33100 | 33150 | 33050 | 1562 |
| 216 | 20231120 | 151600 | 23946283450 | 33100 | 33100 | 33150 | 33050 | 5253 |
| 217 | 20231120 | 151500 | 23772288000 | 33100 | 33150 | 33150 | 33100 | 2231 |
| 218 | 20231120 | 151400 | 23698397800 | 33100 | 33150 | 33150 | 33050 | 2827 |
| 219 | 20231120 | 151300 | 23604756350 | 33150 | 33150 | 33150 | 33050 | 1251 |
| 220 | 20231120 | 151200 | 23563327500 | 33150 | 33150 | 33150 | 33050 | 2080 |
| 221 | 20231120 | 151100 | 23494444500 | 33150 | 33150 | 33150 | 33100 | 1903 |
| 222 | 20231120 | 151000 | 23431421100 | 33100 | 33150 | 33150 | 33100 | 1413 |
| 223 | 20231120 | 150900 | 23384614650 | 33150 | 33150 | 33150 | 33100 | 1253 |
| 224 | 20231120 | 150800 | 23343091000 | 33150 | 33150 | 33150 | 33100 | 902 |
| 225 | 20231120 | 150700 | 23313209850 | 33150 | 33150 | 33150 | 33100 | 801 |
| 226 | 20231120 | 150600 | 23286668700 | 33150 | 33200 | 33200 | 33100 | 1642 |
| 227 | 20231120 | 150500 | 23232237800 | 33200 | 33200 | 33200 | 33100 | 2181 |
| 228 | 20231120 | 150400 | 23159910200 | 33200 | 33150 | 33200 | 33100 | 3148 |
| 229 | 20231120 | 150300 | 23055535100 | 33150 | 33150 | 33150 | 33100 | 1090 |
| 230 | 20231120 | 150200 | 23019417050 | 33100 | 33150 | 33150 | 33100 | 1399 |
| 231 | 20231120 | 150100 | 22973064200 | 33150 | 33200 | 33200 | 33100 | 1821 |
| 232 | 20231120 | 150000 | 22912704100 | 33200 | 33100 | 33200 | 33100 | 5051 |
| 233 | 20231120 | 145900 | 22745135800 | 33100 | 33100 | 33200 | 33050 | 7137 |
| 234 | 20231120 | 145800 | 22508755850 | 33100 | 33150 | 33200 | 33100 | 5191 |
| 235 | 20231120 | 145700 | 22336705650 | 33150 | 33150 | 33200 | 33100 | 2850 |
| 236 | 20231120 | 145600 | 22242236600 | 33100 | 33150 | 33200 | 33100 | 2983 |
| 237 | 20231120 | 145500 | 22143303650 | 33150 | 33150 | 33250 | 33100 | 3104 |
| 238 | 20231120 | 145400 | 22040371150 | 33200 | 33200 | 33250 | 33150 | 4183 |
| 239 | 20231120 | 145300 | 21901519100 | 33200 | 33200 | 33250 | 33150 | 2805 |
| 240 | 20231120 | 145200 | 21808422750 | 33150 | 33200 | 33200 | 33100 | 2134 |
| 241 | 20231120 | 145100 | 21737688850 | 33150 | 33200 | 33200 | 33100 | 4218 |
| 242 | 20231120 | 145000 | 21597764200 | 33200 | 33200 | 33200 | 33150 | 2582 |
| 243 | 20231120 | 144900 | 21512087800 | 33200 | 33150 | 33200 | 33150 | 2634 |
| 244 | 20231120 | 144800 | 21424673150 | 33200 | 33200 | 33200 | 33150 | 1906 |
| 245 | 20231120 | 144700 | 21361423250 | 33150 | 33150 | 33200 | 33100 | 2384 |
| 246 | 20231120 | 144600 | 21282380850 | 33150 | 33150 | 33200 | 33100 | 1903 |
| 247 | 20231120 | 144500 | 21219282200 | 33200 | 33100 | 33200 | 33100 | 3566 |
| 248 | 20231120 | 144400 | 21101053450 | 33150 | 33150 | 33150 | 33100 | 1440 |
| 249 | 20231120 | 144300 | 21053332050 | 33150 | 33150 | 33150 | 33100 | 2480 |
| 250 | 20231120 | 144200 | 20971152050 | 33150 | 33150 | 33150 | 33100 | 2045 |
| 251 | 20231120 | 144100 | 20903401150 | 33150 | 33200 | 33200 | 33100 | 2814 |
| 252 | 20231120 | 144000 | 20810124600 | 33150 | 33250 | 33250 | 33150 | 7273 |
| 253 | 20231120 | 143900 | 20568588400 | 33250 | 33250 | 33250 | 33200 | 1691 |
| 254 | 20231120 | 143800 | 20512390450 | 33250 | 33250 | 33250 | 33200 | 1112 |
| 255 | 20231120 | 143700 | 20475439650 | 33250 | 33250 | 33250 | 33200 | 1586 |
| 256 | 20231120 | 143600 | 20422733050 | 33250 | 33250 | 33300 | 33200 | 5731 |
| 257 | 20231120 | 143500 | 20232156450 | 33250 | 33250 | 33250 | 33200 | 4079 |
| 258 | 20231120 | 143400 | 20096600700 | 33250 | 33250 | 33250 | 33200 | 2566 |
| 259 | 20231120 | 143300 | 20011310350 | 33250 | 33150 | 33250 | 33150 | 4024 |
| 260 | 20231120 | 143200 | 19877659700 | 33200 | 33200 | 33200 | 33150 | 3021 |
| 261 | 20231120 | 143100 | 19777385350 | 33200 | 33200 | 33200 | 33150 | 2476 |
| 262 | 20231120 | 143000 | 19695202000 | 33200 | 33200 | 33200 | 33100 | 2450 |
| 263 | 20231120 | 142900 | 19613923300 | 33200 | 33200 | 33200 | 33100 | 5072 |
| 264 | 20231120 | 142800 | 19445612850 | 33200 | 33200 | 33200 | 33050 | 3957 |
| 265 | 20231120 | 142700 | 19314366700 | 33200 | 33150 | 33200 | 33100 | 3966 |
| 266 | 20231120 | 142600 | 19182968450 | 33150 | 33150 | 33150 | 33100 | 2948 |
| 267 | 20231120 | 142500 | 19085286800 | 33150 | 33150 | 33150 | 33100 | 2459 |
| 268 | 20231120 | 142400 | 19003795150 | 33150 | 33100 | 33150 | 33100 | 2135 |
| 269 | 20231120 | 142300 | 18933046250 | 33150 | 33150 | 33150 | 33050 | 3411 |
| 270 | 20231120 | 142200 | 18820092550 | 33150 | 33150 | 33200 | 33100 | 2343 |
| 271 | 20231120 | 142100 | 18742446700 | 33100 | 33200 | 33200 | 33100 | 2181 |
| 272 | 20231120 | 142000 | 18670099850 | 33200 | 33150 | 33200 | 33100 | 3127 |
| 273 | 20231120 | 141900 | 18566447500 | 33150 | 33200 | 33200 | 33100 | 3014 |
| 274 | 20231120 | 141800 | 18466573350 | 33200 | 33150 | 33200 | 33150 | 2289 |
| 275 | 20231120 | 141700 | 18390628850 | 33200 | 33100 | 33200 | 33100 | 2010 |
| 276 | 20231120 | 141600 | 18323965600 | 33150 | 33100 | 33200 | 33050 | 11568 |
| 277 | 20231120 | 141500 | 17940537350 | 33100 | 33100 | 33150 | 33050 | 4214 |
| 278 | 20231120 | 141400 | 17800966250 | 33150 | 33150 | 33150 | 33100 | 1636 |
| 279 | 20231120 | 141300 | 17746754800 | 33150 | 33100 | 33150 | 33050 | 1626 |
| 280 | 20231120 | 141200 | 17692892500 | 33050 | 33150 | 33150 | 33050 | 3463 |
| 281 | 20231120 | 141100 | 17578234150 | 33150 | 33150 | 33150 | 33100 | 3332 |
| 282 | 20231120 | 141000 | 17467850850 | 33100 | 33150 | 33150 | 33100 | 4378 |
| 283 | 20231120 | 140900 | 17322784350 | 33100 | 33100 | 33150 | 33050 | 5099 |
| 284 | 20231120 | 140800 | 17153961750 | 33100 | 33100 | 33100 | 33050 | 2143 |
| 285 | 20231120 | 140700 | 17083051050 | 33100 | 33100 | 33100 | 33050 | 2966 |
| 286 | 20231120 | 140600 | 16984967200 | 33100 | 33050 | 33100 | 33050 | 1496 |
| 287 | 20231120 | 140500 | 16935481900 | 33100 | 33100 | 33100 | 33050 | 1304 |
| 288 | 20231120 | 140400 | 16892351950 | 33100 | 33100 | 33100 | 33050 | 2425 |
| 289 | 20231120 | 140300 | 16812145300 | 33100 | 33050 | 33100 | 33000 | 1196 |
| 290 | 20231120 | 140200 | 16772586050 | 33050 | 33050 | 33100 | 33000 | 1698 |
| 291 | 20231120 | 140100 | 16716471800 | 33100 | 33100 | 33100 | 33050 | 1314 |
| 292 | 20231120 | 140000 | 16673019000 | 33100 | 33100 | 33100 | 33050 | 1989 |
| 293 | 20231120 | 135900 | 16607210400 | 33100 | 33050 | 33100 | 33050 | 1047 |
| 294 | 20231120 | 135800 | 16572577650 | 33050 | 33100 | 33100 | 33000 | 1440 |
| 295 | 20231120 | 135700 | 16524971100 | 33100 | 33050 | 33100 | 32950 | 4043 |
| 296 | 20231120 | 135600 | 16391395200 | 33050 | 32950 | 33050 | 32950 | 4806 |
| 297 | 20231120 | 135500 | 16232806500 | 33000 | 33000 | 33000 | 32950 | 1106 |
| 298 | 20231120 | 135400 | 16196322850 | 32950 | 32950 | 33000 | 32900 | 1069 |
| 299 | 20231120 | 135300 | 16161097950 | 32950 | 32950 | 33000 | 32900 | 1558 |
| 300 | 20231120 | 135200 | 16109769550 | 32950 | 32950 | 32950 | 32900 | 995 |
| 301 | 20231120 | 135100 | 16076999650 | 32950 | 33000 | 33000 | 32900 | 1920 |
| 302 | 20231120 | 135000 | 16013738100 | 33000 | 32950 | 33000 | 32950 | 1401 |
| 303 | 20231120 | 134900 | 15967543250 | 32900 | 32900 | 32950 | 32900 | 1106 |
| 304 | 20231120 | 134800 | 15931128250 | 32900 | 32950 | 32950 | 32850 | 2221 |
| 305 | 20231120 | 134700 | 15858056600 | 32900 | 33050 | 33050 | 32900 | 3716 |
| 306 | 20231120 | 134600 | 15735582850 | 33050 | 33000 | 33050 | 33000 | 2544 |
| 307 | 20231120 | 134500 | 15651552950 | 33050 | 33100 | 33100 | 33000 | 4114 |
| 308 | 20231120 | 134400 | 15515605300 | 33100 | 33100 | 33100 | 33050 | 594 |
| 309 | 20231120 | 134300 | 15495949800 | 33100 | 33100 | 33100 | 33050 | 940 |
| 310 | 20231120 | 134200 | 15464852950 | 33100 | 33100 | 33100 | 33050 | 1327 |
| 311 | 20231120 | 134100 | 15420939550 | 33100 | 33100 | 33150 | 33050 | 2470 |
| 312 | 20231120 | 134000 | 15339165150 | 33100 | 33150 | 33150 | 33050 | 2817 |
| 313 | 20231120 | 133900 | 15245926200 | 33150 | 33100 | 33150 | 33050 | 2526 |
| 314 | 20231120 | 133800 | 15162278700 | 33100 | 33100 | 33150 | 33050 | 8059 |
| 315 | 20231120 | 133700 | 14895548600 | 33050 | 33100 | 33100 | 33050 | 3731 |
| 316 | 20231120 | 133600 | 14772212050 | 33100 | 33000 | 33100 | 32950 | 14576 |
| 317 | 20231120 | 133500 | 14291043800 | 32950 | 32950 | 33000 | 32900 | 9703 |
| 318 | 20231120 | 133400 | 13971117300 | 32950 | 32900 | 32950 | 32850 | 5076 |
| 319 | 20231120 | 133300 | 13804066150 | 32900 | 32900 | 32900 | 32850 | 1040 |
| 320 | 20231120 | 133200 | 13769873050 | 32900 | 32850 | 32900 | 32850 | 2237 |
| 321 | 20231120 | 133100 | 13696312900 | 32900 | 32900 | 32900 | 32850 | 1077 |
| 322 | 20231120 | 133000 | 13660905100 | 32900 | 32900 | 32900 | 32850 | 842 |
| 323 | 20231120 | 132900 | 13633206800 | 32900 | 32900 | 32900 | 32850 | 1228 |
| 324 | 20231120 | 132800 | 13592811650 | 32900 | 32900 | 32900 | 32850 | 1439 |
| 325 | 20231120 | 132700 | 13545491750 | 32850 | 32900 | 32900 | 32850 | 1213 |
| 326 | 20231120 | 132600 | 13505623150 | 32900 | 32900 | 32900 | 32850 | 2509 |
| 327 | 20231120 | 132500 | 13423083650 | 32900 | 32900 | 32900 | 32800 | 1358 |
| 328 | 20231120 | 132400 | 13378452800 | 32850 | 32850 | 32900 | 32800 | 1990 |
| 329 | 20231120 | 132300 | 13313088300 | 32850 | 32850 | 32850 | 32800 | 1615 |
| 330 | 20231120 | 132200 | 13260058650 | 32850 | 32850 | 32850 | 32800 | 1313 |
| 331 | 20231120 | 132100 | 13216936200 | 32850 | 32850 | 32850 | 32750 | 3349 |
| 332 | 20231120 | 132000 | 13107059750 | 32850 | 32850 | 32850 | 32800 | 2426 |
| 333 | 20231120 | 131900 | 13027379750 | 32850 | 32850 | 32900 | 32800 | 3359 |
| 334 | 20231120 | 131800 | 12917064750 | 32850 | 32800 | 32850 | 32800 | 4074 |
| 335 | 20231120 | 131700 | 12783257600 | 32800 | 32750 | 32850 | 32700 | 10397 |
| 336 | 20231120 | 131600 | 12442354650 | 32700 | 32700 | 32750 | 32650 | 8300 |
| 337 | 20231120 | 131500 | 12170867550 | 32700 | 32650 | 32700 | 32650 | 779 |
| 338 | 20231120 | 131400 | 12145410250 | 32700 | 32700 | 32700 | 32650 | 1132 |
| 339 | 20231120 | 131300 | 12108397700 | 32700 | 32650 | 32700 | 32600 | 6644 |
| 340 | 20231120 | 131200 | 11891472150 | 32650 | 32650 | 32650 | 32600 | 722 |
| 341 | 20231120 | 131100 | 11867916950 | 32650 | 32650 | 32650 | 32600 | 898 |
| 342 | 20231120 | 131000 | 11838623700 | 32650 | 32650 | 32650 | 32550 | 828 |
| 343 | 20231120 | 130900 | 11811623750 | 32600 | 32600 | 32650 | 32550 | 2270 |
| 344 | 20231120 | 130800 | 11737624050 | 32600 | 32550 | 32600 | 32550 | 396 |
| 345 | 20231120 | 130700 | 11724720950 | 32600 | 32600 | 32650 | 32550 | 1051 |
| 346 | 20231120 | 130600 | 11690455050 | 32600 | 32650 | 32650 | 32550 | 621 |
| 347 | 20231120 | 130500 | 11670205800 | 32650 | 32650 | 32650 | 32600 | 1494 |
| 348 | 20231120 | 130400 | 11621477350 | 32650 | 32600 | 32650 | 32550 | 3424 |
| 349 | 20231120 | 130300 | 11509861650 | 32600 | 32600 | 32600 | 32550 | 829 |
| 350 | 20231120 | 130200 | 11482838300 | 32600 | 32550 | 32600 | 32550 | 382 |
| 351 | 20231120 | 130100 | 11470391200 | 32550 | 32600 | 32600 | 32550 | 382 |
| 352 | 20231120 | 130000 | 11457945650 | 32600 | 32600 | 32600 | 32550 | 458 |
| 353 | 20231120 | 125900 | 11443021750 | 32550 | 32600 | 32600 | 32550 | 428 |
| 354 | 20231120 | 125800 | 11429073600 | 32600 | 32550 | 32600 | 32550 | 478 |
| 355 | 20231120 | 125700 | 11413498550 | 32600 | 32600 | 32650 | 32550 | 347 |
| 356 | 20231120 | 125600 | 11402187900 | 32600 | 32600 | 32650 | 32550 | 1266 |
| 357 | 20231120 | 125500 | 11360914300 | 32650 | 32600 | 32650 | 32600 | 462 |
| 358 | 20231120 | 125400 | 11345838300 | 32600 | 32600 | 32650 | 32550 | 927 |
| 359 | 20231120 | 125300 | 11315620600 | 32600 | 32600 | 32600 | 32550 | 3739 |
| 360 | 20231120 | 125200 | 11193731700 | 32550 | 32600 | 32600 | 32550 | 776 |
| 361 | 20231120 | 125100 | 11168440200 | 32600 | 32600 | 32600 | 32550 | 800 |
| 362 | 20231120 | 125000 | 11142378400 | 32600 | 32600 | 32600 | 32550 | 337 |
| 363 | 20231120 | 124900 | 11131395050 | 32600 | 32600 | 32600 | 32550 | 447 |
| 364 | 20231120 | 124800 | 11116832750 | 32600 | 32600 | 32600 | 32550 | 656 |
| 365 | 20231120 | 124700 | 11095467450 | 32600 | 32600 | 32600 | 32550 | 646 |
| 366 | 20231120 | 124600 | 11074411700 | 32600 | 32600 | 32600 | 32550 | 494 |
| 367 | 20231120 | 124500 | 11058315950 | 32600 | 32600 | 32600 | 32550 | 933 |
| 368 | 20231120 | 124400 | 11027912900 | 32600 | 32600 | 32600 | 32550 | 785 |
| 369 | 20231120 | 124300 | 11002345200 | 32600 | 32600 | 32600 | 32550 | 1128 |
| 370 | 20231120 | 124200 | 10965595200 | 32600 | 32600 | 32600 | 32550 | 370 |
| 371 | 20231120 | 124100 | 10953540750 | 32600 | 32600 | 32600 | 32550 | 764 |
| 372 | 20231120 | 124000 | 10928636800 | 32600 | 32600 | 32600 | 32550 | 819 |
| 373 | 20231120 | 123900 | 10901964550 | 32600 | 32600 | 32600 | 32550 | 1764 |
| 374 | 20231120 | 123800 | 10844476250 | 32600 | 32550 | 32600 | 32500 | 852 |
| 375 | 20231120 | 123700 | 10816740750 | 32550 | 32500 | 32550 | 32500 | 544 |
| 376 | 20231120 | 123600 | 10799038800 | 32550 | 32550 | 32550 | 32500 | 507 |
| 377 | 20231120 | 123500 | 10782537300 | 32500 | 32550 | 32550 | 32500 | 334 |
| 378 | 20231120 | 123400 | 10771670650 | 32550 | 32550 | 32600 | 32500 | 1617 |
| 379 | 20231120 | 123300 | 10719041850 | 32550 | 32550 | 32550 | 32500 | 422 |
| 380 | 20231120 | 123200 | 10705307600 | 32550 | 32550 | 32550 | 32500 | 1276 |
| 381 | 20231120 | 123100 | 10663802950 | 32550 | 32550 | 32550 | 32500 | 1310 |
| 382 | 20231120 | 123000 | 10621168900 | 32550 | 32550 | 32550 | 32500 | 1012 |
| 383 | 20231120 | 122900 | 10588243000 | 32500 | 32550 | 32550 | 32500 | 705 |
| 384 | 20231120 | 122800 | 10565316750 | 32550 | 32550 | 32550 | 32500 | 411 |
| 385 | 20231120 | 122700 | 10551944250 | 32550 | 32550 | 32550 | 32500 | 939 |
| 386 | 20231120 | 122600 | 10521394000 | 32550 | 32550 | 32550 | 32500 | 265 |
| 387 | 20231120 | 122500 | 10512770800 | 32550 | 32550 | 32550 | 32500 | 907 |
| 388 | 20231120 | 122400 | 10483254950 | 32550 | 32550 | 32550 | 32500 | 798 |
| 389 | 20231120 | 122300 | 10457284900 | 32550 | 32550 | 32600 | 32500 | 3036 |
| 390 | 20231120 | 122200 | 10358433350 | 32550 | 32600 | 32600 | 32500 | 2250 |
| 391 | 20231120 | 122100 | 10285191750 | 32550 | 32600 | 32600 | 32550 | 907 |
| 392 | 20231120 | 122000 | 10255628500 | 32600 | 32600 | 32600 | 32550 | 1297 |
| 393 | 20231120 | 121900 | 10213366850 | 32600 | 32550 | 32600 | 32550 | 3327 |
| 394 | 20231120 | 121800 | 10104914550 | 32550 | 32550 | 32600 | 32500 | 6670 |
| 395 | 20231120 | 121700 | 9887805500 | 32500 | 32550 | 32550 | 32500 | 314 |
| 396 | 20231120 | 121600 | 9877588000 | 32550 | 32500 | 32550 | 32400 | 11252 |
| 397 | 20231120 | 121500 | 9512187900 | 32500 | 32450 | 32500 | 32400 | 2722 |
| 398 | 20231120 | 121400 | 9423834050 | 32500 | 32500 | 32500 | 32450 | 398 |
| 399 | 20231120 | 121300 | 9410900500 | 32450 | 32450 | 32500 | 32450 | 1193 |
| 400 | 20231120 | 121200 | 9372153800 | 32500 | 32500 | 32500 | 32450 | 342 |
| 401 | 20231120 | 121100 | 9361042400 | 32500 | 32450 | 32500 | 32450 | 716 |
| 402 | 20231120 | 121000 | 9337780950 | 32500 | 32500 | 32500 | 32450 | 756 |
| 403 | 20231120 | 120900 | 9313233050 | 32500 | 32450 | 32500 | 32450 | 311 |
| 404 | 20231120 | 120800 | 9303129850 | 32450 | 32500 | 32500 | 32350 | 2992 |
| 405 | 20231120 | 120700 | 9206054700 | 32500 | 32450 | 32500 | 32400 | 3418 |
| 406 | 20231120 | 120600 | 9095114800 | 32450 | 32400 | 32450 | 32400 | 1010 |
| 407 | 20231120 | 120500 | 9062343300 | 32400 | 32450 | 32450 | 32400 | 751 |
| 408 | 20231120 | 120400 | 9037979100 | 32450 | 32450 | 32450 | 32400 | 467 |
| 409 | 20231120 | 120300 | 9022836100 | 32450 | 32450 | 32450 | 32400 | 321 |
| 410 | 20231120 | 120200 | 9012421150 | 32450 | 32450 | 32450 | 32400 | 812 |
| 411 | 20231120 | 120100 | 8986077950 | 32450 | 32450 | 32450 | 32400 | 461 |
| 412 | 20231120 | 120000 | 8971124850 | 32450 | 32400 | 32450 | 32400 | 865 |
| 413 | 20231120 | 115900 | 8943078350 | 32450 | 32400 | 32450 | 32400 | 4536 |
| 414 | 20231120 | 115800 | 8795930750 | 32450 | 32400 | 32450 | 32350 | 1185 |
| 415 | 20231120 | 115700 | 8757533550 | 32350 | 32400 | 32400 | 32350 | 478 |
| 416 | 20231120 | 115600 | 8742058950 | 32400 | 32400 | 32400 | 32350 | 744 |
| 417 | 20231120 | 115500 | 8717963150 | 32400 | 32350 | 32400 | 32350 | 676 |
| 418 | 20231120 | 115400 | 8696081350 | 32400 | 32400 | 32400 | 32350 | 468 |
| 419 | 20231120 | 115300 | 8680930950 | 32400 | 32400 | 32400 | 32350 | 938 |
| 420 | 20231120 | 115200 | 8650566950 | 32400 | 32400 | 32400 | 32350 | 552 |
| 421 | 20231120 | 115100 | 8632696550 | 32400 | 32350 | 32400 | 32350 | 1542 |
| 422 | 20231120 | 115000 | 8582755400 | 32400 | 32400 | 32400 | 32350 | 779 |
| 423 | 20231120 | 114900 | 8557528450 | 32400 | 32350 | 32400 | 32350 | 722 |
| 424 | 20231120 | 114800 | 8534159100 | 32400 | 32400 | 32400 | 32350 | 1518 |
| 425 | 20231120 | 114700 | 8485013100 | 32400 | 32350 | 32400 | 32350 | 474 |
| 426 | 20231120 | 114600 | 8469669550 | 32400 | 32350 | 32400 | 32350 | 781 |
| 427 | 20231120 | 114500 | 8444391400 | 32400 | 32400 | 32400 | 32350 | 779 |
| 428 | 20231120 | 114400 | 8419161650 | 32400 | 32400 | 32400 | 32350 | 1234 |
| 429 | 20231120 | 114300 | 8379207450 | 32400 | 32350 | 32400 | 32350 | 1153 |
| 430 | 20231120 | 114200 | 8341892550 | 32350 | 32400 | 32400 | 32350 | 1057 |
| 431 | 20231120 | 114100 | 8307682950 | 32400 | 32400 | 32400 | 32350 | 455 |
| 432 | 20231120 | 114000 | 8292952350 | 32350 | 32400 | 32400 | 32350 | 808 |
| 433 | 20231120 | 113900 | 8266794350 | 32400 | 32400 | 32400 | 32350 | 585 |
| 434 | 20231120 | 113800 | 8247852050 | 32350 | 32400 | 32400 | 32350 | 894 |
| 435 | 20231120 | 113700 | 8218911750 | 32400 | 32400 | 32400 | 32350 | 1648 |
| 436 | 20231120 | 113600 | 8165540100 | 32400 | 32400 | 32400 | 32350 | 1692 |
| 437 | 20231120 | 113500 | 8110737900 | 32400 | 32350 | 32400 | 32300 | 589 |
| 438 | 20231120 | 113400 | 8091675850 | 32350 | 32350 | 32400 | 32300 | 1155 |
| 439 | 20231120 | 113300 | 8054323650 | 32350 | 32350 | 32400 | 32350 | 2066 |
| 440 | 20231120 | 113200 | 7987470750 | 32400 | 32400 | 32400 | 32350 | 617 |
| 441 | 20231120 | 113100 | 7967491300 | 32400 | 32350 | 32400 | 32300 | 1103 |
| 442 | 20231120 | 113000 | 7931808300 | 32350 | 32350 | 32400 | 32300 | 1064 |
| 443 | 20231120 | 112900 | 7897398250 | 32350 | 32400 | 32400 | 32300 | 1153 |
| 444 | 20231120 | 112800 | 7860115500 | 32350 | 32400 | 32400 | 32300 | 963 |
| 445 | 20231120 | 112700 | 7828968100 | 32400 | 32350 | 32400 | 32300 | 446 |
| 446 | 20231120 | 112600 | 7814540100 | 32350 | 32400 | 32400 | 32300 | 1043 |
| 447 | 20231120 | 112500 | 7780799850 | 32350 | 32350 | 32400 | 32300 | 591 |
| 448 | 20231120 | 112400 | 7761682800 | 32350 | 32350 | 32400 | 32300 | 1448 |
| 449 | 20231120 | 112300 | 7714848050 | 32350 | 32350 | 32400 | 32300 | 2498 |
| 450 | 20231120 | 112200 | 7634036600 | 32350 | 32350 | 32350 | 32300 | 657 |
| 451 | 20231120 | 112100 | 7612800800 | 32350 | 32350 | 32350 | 32300 | 763 |
| 452 | 20231120 | 112000 | 7588128750 | 32350 | 32300 | 32350 | 32300 | 555 |
| 453 | 20231120 | 111900 | 7570190000 | 32350 | 32300 | 32350 | 32300 | 1283 |
| 454 | 20231120 | 111800 | 7528702050 | 32350 | 32350 | 32400 | 32300 | 495 |
| 455 | 20231120 | 111700 | 7512695900 | 32350 | 32350 | 32400 | 32300 | 507 |
| 456 | 20231120 | 111600 | 7496299050 | 32350 | 32350 | 32350 | 32300 | 1348 |
| 457 | 20231120 | 111500 | 7452707350 | 32350 | 32350 | 32350 | 32300 | 740 |
| 458 | 20231120 | 111400 | 7428786750 | 32350 | 32350 | 32350 | 32300 | 1884 |
| 459 | 20231120 | 111300 | 7367849150 | 32350 | 32350 | 32350 | 32300 | 669 |
| 460 | 20231120 | 111200 | 7346224850 | 32350 | 32300 | 32350 | 32250 | 2626 |
| 461 | 20231120 | 111100 | 7261398750 | 32300 | 32300 | 32300 | 32250 | 613 |
| 462 | 20231120 | 111000 | 7241613300 | 32300 | 32250 | 32300 | 32200 | 598 |
| 463 | 20231120 | 110900 | 7222329250 | 32300 | 32300 | 32300 | 32200 | 412 |
| 464 | 20231120 | 110800 | 7209033050 | 32300 | 32250 | 32300 | 32250 | 1355 |
| 465 | 20231120 | 110700 | 7165296750 | 32300 | 32300 | 32300 | 32200 | 1498 |
| 466 | 20231120 | 110600 | 7116982400 | 32300 | 32300 | 32300 | 32250 | 704 |
| 467 | 20231120 | 110500 | 7094257900 | 32300 | 32250 | 32300 | 32250 | 860 |
| 468 | 20231120 | 110400 | 7066499650 | 32250 | 32250 | 32300 | 32200 | 3107 |
| 469 | 20231120 | 110300 | 6966301350 | 32250 | 32250 | 32250 | 32200 | 942 |
| 470 | 20231120 | 110200 | 6935942250 | 32250 | 32200 | 32250 | 32150 | 1002 |
| 471 | 20231120 | 110100 | 6903667850 | 32250 | 32200 | 32250 | 32100 | 1591 |
| 472 | 20231120 | 110000 | 6852428250 | 32150 | 32150 | 32250 | 32150 | 1595 |
| 473 | 20231120 | 105900 | 6801099950 | 32150 | 32150 | 32200 | 32150 | 734 |
| 474 | 20231120 | 105800 | 6777488350 | 32150 | 32100 | 32200 | 32100 | 788 |
| 475 | 20231120 | 105700 | 6752145950 | 32150 | 32150 | 32250 | 32100 | 992 |
| 476 | 20231120 | 105600 | 6720258950 | 32150 | 32200 | 32250 | 32150 | 981 |
| 477 | 20231120 | 105500 | 6688690400 | 32100 | 32150 | 32200 | 32100 | 1004 |
| 478 | 20231120 | 105400 | 6656407150 | 32150 | 32100 | 32150 | 32100 | 654 |
| 479 | 20231120 | 105300 | 6635398600 | 32150 | 32100 | 32200 | 32100 | 637 |
| 480 | 20231120 | 105200 | 6614932250 | 32100 | 32100 | 32200 | 32100 | 727 |
| 481 | 20231120 | 105100 | 6591561400 | 32150 | 32100 | 32150 | 32100 | 639 |
| 482 | 20231120 | 105000 | 6571044150 | 32100 | 32200 | 32200 | 32100 | 670 |
| 483 | 20231120 | 104900 | 6549525500 | 32100 | 32100 | 32200 | 32100 | 1409 |
| 484 | 20231120 | 104800 | 6504264450 | 32100 | 32100 | 32200 | 32100 | 709 |
| 485 | 20231120 | 104700 | 6481485050 | 32100 | 32100 | 32200 | 32100 | 513 |
| 486 | 20231120 | 104600 | 6465010250 | 32100 | 32100 | 32200 | 32100 | 889 |
| 487 | 20231120 | 104500 | 6436427150 | 32100 | 32150 | 32200 | 32100 | 771 |
| 488 | 20231120 | 104400 | 6411657350 | 32200 | 32200 | 32200 | 32100 | 828 |
| 489 | 20231120 | 104300 | 6385044100 | 32200 | 32150 | 32200 | 32150 | 1110 |
| 490 | 20231120 | 104200 | 6349325550 | 32150 | 32150 | 32200 | 32150 | 519 |
| 491 | 20231120 | 104100 | 6332637600 | 32150 | 32150 | 32200 | 32100 | 1590 |
| 492 | 20231120 | 104000 | 6281487600 | 32150 | 32150 | 32200 | 32100 | 1113 |
| 493 | 20231120 | 103900 | 6245722950 | 32150 | 32150 | 32200 | 32150 | 531 |
| 494 | 20231120 | 103800 | 6228648050 | 32150 | 32150 | 32250 | 32150 | 601 |
| 495 | 20231120 | 103700 | 6209314650 | 32150 | 32150 | 32200 | 32150 | 1568 |
| 496 | 20231120 | 103600 | 6158886250 | 32150 | 32150 | 32200 | 32150 | 723 |
| 497 | 20231120 | 103500 | 6135636950 | 32150 | 32200 | 32250 | 32150 | 775 |
| 498 | 20231120 | 103400 | 6110703200 | 32200 | 32200 | 32250 | 32200 | 823 |
| 499 | 20231120 | 103300 | 6084196350 | 32250 | 32150 | 32250 | 32150 | 683 |
| 500 | 20231120 | 103200 | 6062199500 | 32150 | 32250 | 32250 | 32150 | 1675 |
| 501 | 20231120 | 103100 | 6008271150 | 32200 | 32200 | 32250 | 32200 | 1511 |
| 502 | 20231120 | 103000 | 5959614800 | 32200 | 32250 | 32300 | 32200 | 517 |
| 503 | 20231120 | 102900 | 5942948800 | 32250 | 32250 | 32250 | 32200 | 459 |
| 504 | 20231120 | 102800 | 5928160300 | 32250 | 32250 | 32250 | 32200 | 695 |
| 505 | 20231120 | 102700 | 5905765050 | 32250 | 32250 | 32300 | 32200 | 411 |
| 506 | 20231120 | 102600 | 5892513150 | 32200 | 32250 | 32300 | 32200 | 868 |
| 507 | 20231120 | 102500 | 5864521150 | 32200 | 32250 | 32250 | 32200 | 275 |
| 508 | 20231120 | 102400 | 5855662400 | 32200 | 32300 | 32300 | 32200 | 1294 |
| 509 | 20231120 | 102300 | 5813907250 | 32300 | 32300 | 32350 | 32250 | 606 |
| 510 | 20231120 | 102200 | 5794343200 | 32300 | 32300 | 32300 | 32250 | 995 |
| 511 | 20231120 | 102100 | 5762246900 | 32300 | 32300 | 32300 | 32250 | 1001 |
| 512 | 20231120 | 102000 | 5729955400 | 32300 | 32250 | 32300 | 32250 | 451 |
| 513 | 20231120 | 101900 | 5715394450 | 32250 | 32300 | 32300 | 32250 | 362 |
| 514 | 20231120 | 101800 | 5703713350 | 32300 | 32250 | 32300 | 32250 | 1367 |
| 515 | 20231120 | 101700 | 5659583550 | 32250 | 32300 | 32350 | 32200 | 301 |
| 516 | 20231120 | 101600 | 5649876800 | 32300 | 32200 | 32300 | 32200 | 346 |
| 517 | 20231120 | 101500 | 5638709800 | 32150 | 32350 | 32350 | 32100 | 6914 |
| 518 | 20231120 | 101400 | 5416011100 | 32300 | 32250 | 32300 | 32200 | 808 |
| 519 | 20231120 | 101300 | 5389950800 | 32300 | 32350 | 32350 | 32200 | 1832 |
| 520 | 20231120 | 101200 | 5330857800 | 32250 | 32350 | 32350 | 32250 | 1199 |
| 521 | 20231120 | 101100 | 5292133100 | 32350 | 32300 | 32350 | 32300 | 1028 |
| 522 | 20231120 | 101000 | 5258919650 | 32350 | 32300 | 32350 | 32300 | 371 |
| 523 | 20231120 | 100900 | 5246922400 | 32300 | 32300 | 32350 | 32250 | 4761 |
| 524 | 20231120 | 100800 | 5093142100 | 32350 | 32400 | 32400 | 32300 | 2084 |
| 525 | 20231120 | 100700 | 5025738050 | 32350 | 32350 | 32400 | 32300 | 471 |
| 526 | 20231120 | 100600 | 5010503500 | 32350 | 32350 | 32400 | 32300 | 374 |
| 527 | 20231120 | 100500 | 4998403750 | 32350 | 32400 | 32400 | 32350 | 3248 |
| 528 | 20231120 | 100400 | 4893303000 | 32400 | 32400 | 32400 | 32350 | 4220 |
| 529 | 20231120 | 100300 | 4756578000 | 32400 | 32400 | 32400 | 32350 | 1398 |
| 530 | 20231120 | 100200 | 4711325050 | 32350 | 32300 | 32400 | 32250 | 5417 |
| 531 | 20231120 | 100100 | 4536083350 | 32300 | 32250 | 32300 | 32250 | 938 |
| 532 | 20231120 | 100000 | 4505801000 | 32300 | 32250 | 32300 | 32250 | 603 |
| 533 | 20231120 | 095900 | 4486333500 | 32250 | 32300 | 32300 | 32250 | 428 |
| 534 | 20231120 | 095800 | 4472522450 | 32300 | 32250 | 32300 | 32250 | 352 |
| 535 | 20231120 | 095700 | 4461165900 | 32300 | 32300 | 32300 | 32250 | 1193 |
| 536 | 20231120 | 095600 | 4422634800 | 32350 | 32250 | 32350 | 32250 | 813 |
| 537 | 20231120 | 095500 | 4396376750 | 32250 | 32300 | 32350 | 32250 | 1331 |
| 538 | 20231120 | 095400 | 4353402250 | 32300 | 32350 | 32350 | 32300 | 479 |
| 539 | 20231120 | 095300 | 4337918000 | 32350 | 32300 | 32350 | 32300 | 1140 |
| 540 | 20231120 | 095200 | 4301050600 | 32300 | 32200 | 32350 | 32200 | 5512 |
| 541 | 20231120 | 095100 | 4123141200 | 32200 | 32250 | 32250 | 32200 | 809 |
| 542 | 20231120 | 095000 | 4097090500 | 32200 | 32250 | 32250 | 32200 | 1593 |
| 543 | 20231120 | 094900 | 4045720250 | 32200 | 32300 | 32300 | 32200 | 860 |
| 544 | 20231120 | 094800 | 4017984100 | 32250 | 32300 | 32300 | 32250 | 2671 |
| 545 | 20231120 | 094700 | 3931828400 | 32300 | 32300 | 32300 | 32250 | 1100 |
| 546 | 20231120 | 094600 | 3896298450 | 32300 | 32300 | 32300 | 32250 | 1675 |
| 547 | 20231120 | 094500 | 3842209500 | 32300 | 32150 | 32300 | 32150 | 3813 |
| 548 | 20231120 | 094400 | 3719288050 | 32200 | 32150 | 32200 | 32150 | 288 |
| 549 | 20231120 | 094300 | 3710021250 | 32150 | 32150 | 32200 | 32150 | 834 |
| 550 | 20231120 | 094200 | 3683206500 | 32150 | 32050 | 32200 | 32050 | 1552 |
| 551 | 20231120 | 094100 | 3633314300 | 32100 | 32050 | 32100 | 32000 | 1006 |
| 552 | 20231120 | 094000 | 3601072450 | 32000 | 32100 | 32150 | 32000 | 1621 |
| 553 | 20231120 | 093900 | 3549087250 | 32150 | 32200 | 32200 | 32100 | 1917 |
| 554 | 20231120 | 093800 | 3487461500 | 32200 | 32200 | 32250 | 32150 | 936 |
| 555 | 20231120 | 093700 | 3457323150 | 32200 | 32200 | 32250 | 32150 | 1073 |
| 556 | 20231120 | 093600 | 3422766350 | 32200 | 32250 | 32250 | 32200 | 1232 |
| 557 | 20231120 | 093500 | 3383091800 | 32200 | 32250 | 32250 | 32150 | 1910 |
| 558 | 20231120 | 093400 | 3321586150 | 32250 | 32250 | 32300 | 32250 | 1055 |
| 559 | 20231120 | 093300 | 3287551050 | 32250 | 32300 | 32300 | 32200 | 907 |
| 560 | 20231120 | 093200 | 3258293100 | 32300 | 32250 | 32300 | 32200 | 1049 |
| 561 | 20231120 | 093100 | 3224431650 | 32250 | 32300 | 32350 | 32250 | 2756 |
| 562 | 20231120 | 093000 | 3135449600 | 32350 | 32350 | 32350 | 32300 | 1238 |
| 563 | 20231120 | 092900 | 3095421800 | 32350 | 32400 | 32450 | 32300 | 4950 |
| 564 | 20231120 | 092800 | 2935079700 | 32400 | 32350 | 32450 | 32300 | 10743 |
| 565 | 20231120 | 092700 | 2587333850 | 32350 | 32250 | 32350 | 32250 | 7039 |
| 566 | 20231120 | 092600 | 2359903700 | 32250 | 32250 | 32250 | 32200 | 3584 |
| 567 | 20231120 | 092500 | 2244356550 | 32200 | 32100 | 32200 | 32100 | 5182 |
| 568 | 20231120 | 092400 | 2077575100 | 32100 | 32150 | 32200 | 32100 | 3669 |
| 569 | 20231120 | 092300 | 1959602950 | 32150 | 32100 | 32150 | 32050 | 2292 |
| 570 | 20231120 | 092200 | 1886011800 | 32050 | 32100 | 32100 | 32050 | 2347 |
| 571 | 20231120 | 092100 | 1810680400 | 32100 | 32000 | 32100 | 31950 | 2894 |
| 572 | 20231120 | 092000 | 1717932950 | 31950 | 32050 | 32050 | 31950 | 1878 |
| 573 | 20231120 | 091900 | 1657845900 | 32050 | 31900 | 32050 | 31900 | 4483 |
| 574 | 20231120 | 091800 | 1514557300 | 31900 | 31850 | 31900 | 31850 | 598 |
| 575 | 20231120 | 091700 | 1495500200 | 31850 | 31850 | 31900 | 31850 | 866 |
| 576 | 20231120 | 091600 | 1467910500 | 31900 | 32000 | 32000 | 31850 | 5684 |
| 577 | 20231120 | 091500 | 1286382950 | 32000 | 31950 | 32050 | 31950 | 4444 |
| 578 | 20231120 | 091400 | 1144173600 | 31950 | 31900 | 31950 | 31900 | 1152 |
| 579 | 20231120 | 091300 | 1107369950 | 31950 | 31850 | 31950 | 31800 | 3818 |
| 580 | 20231120 | 091200 | 985581350 | 31850 | 31900 | 31900 | 31850 | 3429 |
| 581 | 20231120 | 091100 | 876268450 | 31850 | 31850 | 31900 | 31850 | 2129 |
| 582 | 20231120 | 091000 | 808374950 | 31850 | 31800 | 31850 | 31750 | 1435 |
| 583 | 20231120 | 090900 | 762691250 | 31800 | 31750 | 31800 | 31750 | 545 |
| 584 | 20231120 | 090800 | 745374700 | 31750 | 31700 | 31750 | 31650 | 1337 |
| 585 | 20231120 | 090700 | 703006050 | 31700 | 31650 | 31750 | 31650 | 889 |
| 586 | 20231120 | 090600 | 674807750 | 31650 | 31600 | 31700 | 31550 | 903 |
| 587 | 20231120 | 090500 | 646264750 | 31600 | 31550 | 31600 | 31550 | 1596 |
| 588 | 20231120 | 090400 | 595858800 | 31550 | 31550 | 31650 | 31550 | 3017 |
| 589 | 20231120 | 090300 | 500597950 | 31550 | 31500 | 31550 | 31450 | 2233 |
| 590 | 20231120 | 090200 | 430294800 | 31450 | 31550 | 31550 | 31450 | 3965 |
| 591 | 20231120 | 090100 | 305429450 | 31550 | 31500 | 31600 | 31450 | 1946 |
| 592 | 20231120 | 090000 | 244079800 | 31650 | 31650 | 31650 | 31350 | 7091 |