33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 3 | 20231123 | 190600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20231123 | 190500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20231123 | 190400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20231123 | 190300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20231123 | 190200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20231123 | 190100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20231123 | 190000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20231123 | 185900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20231123 | 185800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20231123 | 185700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20231123 | 185600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20231123 | 185500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20231123 | 185400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20231123 | 185300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20231123 | 185200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20231123 | 185100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20231123 | 185000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20231123 | 184900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20231123 | 184800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20231123 | 184700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20231123 | 184600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20231123 | 184500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20231123 | 184400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20231123 | 184300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20231123 | 184200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20231123 | 184100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20231123 | 184000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20231123 | 183900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20231123 | 183800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20231123 | 183700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 33 | 20231123 | 183600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20231123 | 183500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20231123 | 183400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20231123 | 183300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20231123 | 183200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20231123 | 183100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20231123 | 183000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20231123 | 182900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20231123 | 182800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20231123 | 182700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20231123 | 182600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20231123 | 182500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20231123 | 182400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20231123 | 182300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20231123 | 182200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20231123 | 182100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20231123 | 182000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20231123 | 181900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20231123 | 181800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20231123 | 181700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20231123 | 181600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20231123 | 181500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20231123 | 181400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20231123 | 181300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20231123 | 181200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20231123 | 181100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20231123 | 181000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20231123 | 180900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20231123 | 180800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20231123 | 180700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 63 | 20231123 | 180600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20231123 | 180500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20231123 | 180400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20231123 | 180300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20231123 | 180200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20231123 | 180100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20231123 | 180000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20231123 | 175900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20231123 | 175800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20231123 | 175700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20231123 | 175600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20231123 | 175500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20231123 | 175400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20231123 | 175300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20231123 | 175200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20231123 | 175100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20231123 | 175000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20231123 | 174900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20231123 | 174800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20231123 | 174700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20231123 | 174600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20231123 | 174500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20231123 | 174400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20231123 | 174300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20231123 | 174200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20231123 | 174100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20231123 | 174000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20231123 | 173900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20231123 | 173800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20231123 | 173700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 93 | 20231123 | 173600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20231123 | 173500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20231123 | 173400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20231123 | 173300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20231123 | 173200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20231123 | 173100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20231123 | 173000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20231123 | 172900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20231123 | 172800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20231123 | 172700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20231123 | 172600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20231123 | 172500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20231123 | 172400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20231123 | 172300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20231123 | 172200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20231123 | 172100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20231123 | 172000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20231123 | 171900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20231123 | 171800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20231123 | 171700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20231123 | 171600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20231123 | 171500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20231123 | 171400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20231123 | 171300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20231123 | 171200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20231123 | 171100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20231123 | 171000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20231123 | 170900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20231123 | 170800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20231123 | 170700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 123 | 20231123 | 170600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20231123 | 170500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20231123 | 170400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20231123 | 170300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20231123 | 170200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20231123 | 170100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20231123 | 170000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20231123 | 165900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20231123 | 165800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20231123 | 165700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20231123 | 165600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20231123 | 165500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20231123 | 165400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20231123 | 165300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20231123 | 165200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20231123 | 165100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20231123 | 165000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20231123 | 164900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20231123 | 164800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20231123 | 164700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20231123 | 164600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20231123 | 164500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20231123 | 164400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20231123 | 164300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20231123 | 164200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20231123 | 164100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20231123 | 164000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20231123 | 163900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20231123 | 163800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20231123 | 163700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 153 | 20231123 | 163600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20231123 | 163500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20231123 | 163400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20231123 | 163300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20231123 | 163200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20231123 | 163100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20231123 | 163000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20231123 | 162900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20231123 | 162800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20231123 | 162700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20231123 | 162600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20231123 | 162500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20231123 | 162400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20231123 | 162300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20231123 | 162200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20231123 | 162100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20231123 | 162000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20231123 | 161900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20231123 | 161800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20231123 | 161700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20231123 | 161600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20231123 | 161500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20231123 | 161400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20231123 | 161300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20231123 | 161200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20231123 | 161100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20231123 | 161000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20231123 | 160900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20231123 | 160800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20231123 | 160700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 183 | 20231123 | 160600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20231123 | 160500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20231123 | 160400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20231123 | 160300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20231123 | 160200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20231123 | 160100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20231123 | 160000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20231123 | 155900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20231123 | 155800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20231123 | 155700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20231123 | 155600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20231123 | 155500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20231123 | 155400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20231123 | 155300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20231123 | 155200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20231123 | 155100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20231123 | 155000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20231123 | 154900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20231123 | 154800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20231123 | 154700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20231123 | 154600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20231123 | 154500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20231123 | 154400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20231123 | 154300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20231123 | 154200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20231123 | 154100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20231123 | 154000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20231123 | 153900 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20231123 | 153800 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20231123 | 153700 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 213 | 20231123 | 153600 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20231123 | 153500 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20231123 | 153400 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20231123 | 153300 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20231123 | 153200 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20231123 | 153100 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20231123 | 153000 | 14617444700 | 26400 | 26400 | 26400 | 26400 | 8781 |
| 220 | 20231123 | 152900 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20231123 | 152800 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20231123 | 152700 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20231123 | 152600 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20231123 | 152500 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20231123 | 152400 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20231123 | 152300 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20231123 | 152200 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20231123 | 152100 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20231123 | 152000 | 14385626300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20231123 | 151900 | 14385626300 | 26400 | 26400 | 26450 | 26400 | 925 |
| 231 | 20231123 | 151800 | 14361199150 | 26400 | 26400 | 26400 | 26350 | 2527 |
| 232 | 20231123 | 151700 | 14294586450 | 26350 | 26450 | 26500 | 26350 | 2281 |
| 233 | 20231123 | 151600 | 14234349050 | 26450 | 26400 | 26500 | 26400 | 518 |
| 234 | 20231123 | 151500 | 14220649600 | 26400 | 26400 | 26500 | 26350 | 1551 |
| 235 | 20231123 | 151400 | 14179687500 | 26400 | 26500 | 26500 | 26350 | 2895 |
| 236 | 20231123 | 151300 | 14103267150 | 26450 | 26400 | 26500 | 26400 | 1293 |
| 237 | 20231123 | 151200 | 14069086850 | 26400 | 26500 | 26500 | 26400 | 2713 |
| 238 | 20231123 | 151100 | 13997362850 | 26500 | 26500 | 26550 | 26450 | 2954 |
| 239 | 20231123 | 151000 | 13919094350 | 26550 | 26500 | 26550 | 26500 | 1399 |
| 240 | 20231123 | 150900 | 13881990000 | 26550 | 26500 | 26550 | 26500 | 1582 |
| 241 | 20231123 | 150800 | 13840046900 | 26550 | 26450 | 26550 | 26450 | 1603 |
| 242 | 20231123 | 150700 | 13797575850 | 26450 | 26400 | 26500 | 26400 | 2050 |
| 243 | 20231123 | 150600 | 13743360200 | 26400 | 26400 | 26450 | 26350 | 1393 |
| 244 | 20231123 | 150500 | 13706581350 | 26400 | 26300 | 26400 | 26300 | 1193 |
| 245 | 20231123 | 150400 | 13675143100 | 26350 | 26300 | 26400 | 26300 | 3125 |
| 246 | 20231123 | 150300 | 13592893200 | 26300 | 26300 | 26350 | 26250 | 785 |
| 247 | 20231123 | 150200 | 13572238550 | 26300 | 26300 | 26350 | 26250 | 1488 |
| 248 | 20231123 | 150100 | 13533113000 | 26350 | 26300 | 26350 | 26250 | 1133 |
| 249 | 20231123 | 150000 | 13503306800 | 26350 | 26300 | 26350 | 26250 | 1457 |
| 250 | 20231123 | 145900 | 13464989700 | 26300 | 26300 | 26350 | 26250 | 1632 |
| 251 | 20231123 | 145800 | 13422067000 | 26300 | 26250 | 26350 | 26250 | 1830 |
| 252 | 20231123 | 145700 | 13373955000 | 26300 | 26300 | 26350 | 26250 | 1476 |
| 253 | 20231123 | 145600 | 13335137200 | 26300 | 26300 | 26350 | 26250 | 2198 |
| 254 | 20231123 | 145500 | 13277345850 | 26300 | 26300 | 26350 | 26300 | 1847 |
| 255 | 20231123 | 145400 | 13228755650 | 26350 | 26300 | 26400 | 26300 | 1461 |
| 256 | 20231123 | 145300 | 13190307800 | 26300 | 26350 | 26400 | 26300 | 1797 |
| 257 | 20231123 | 145200 | 13143007850 | 26350 | 26350 | 26400 | 26300 | 1984 |
| 258 | 20231123 | 145100 | 13090735300 | 26350 | 26300 | 26350 | 26300 | 1572 |
| 259 | 20231123 | 145000 | 13049357700 | 26350 | 26250 | 26350 | 26200 | 3406 |
| 260 | 20231123 | 144900 | 12959814350 | 26300 | 26250 | 26300 | 26200 | 1916 |
| 261 | 20231123 | 144800 | 12909505100 | 26250 | 26200 | 26250 | 26200 | 2288 |
| 262 | 20231123 | 144700 | 12849515450 | 26200 | 26300 | 26350 | 26200 | 10925 |
| 263 | 20231123 | 144600 | 12562941700 | 26300 | 26300 | 26350 | 26250 | 2603 |
| 264 | 20231123 | 144500 | 12494482700 | 26300 | 26350 | 26400 | 26300 | 2173 |
| 265 | 20231123 | 144400 | 12437288850 | 26350 | 26250 | 26400 | 26250 | 1551 |
| 266 | 20231123 | 144300 | 12396494950 | 26300 | 26300 | 26350 | 26250 | 1672 |
| 267 | 20231123 | 144200 | 12352524800 | 26300 | 26300 | 26400 | 26250 | 1494 |
| 268 | 20231123 | 144100 | 12313239100 | 26250 | 26300 | 26350 | 26250 | 3232 |
| 269 | 20231123 | 144000 | 12228205800 | 26350 | 26250 | 26550 | 26250 | 2811 |
| 270 | 20231123 | 143900 | 12153996450 | 26300 | 26300 | 26350 | 26250 | 3960 |
| 271 | 20231123 | 143800 | 12049918600 | 26350 | 26350 | 26400 | 26300 | 1838 |
| 272 | 20231123 | 143700 | 12001545200 | 26350 | 26300 | 26400 | 26300 | 2935 |
| 273 | 20231123 | 143600 | 11924182100 | 26300 | 26300 | 26350 | 26250 | 1685 |
| 274 | 20231123 | 143500 | 11879889350 | 26300 | 26300 | 26350 | 26250 | 2752 |
| 275 | 20231123 | 143400 | 11807588900 | 26300 | 26350 | 26350 | 26300 | 2611 |
| 276 | 20231123 | 143300 | 11738906950 | 26300 | 26300 | 26350 | 26300 | 3171 |
| 277 | 20231123 | 143200 | 11655493500 | 26300 | 26350 | 26400 | 26300 | 2138 |
| 278 | 20231123 | 143100 | 11599212300 | 26300 | 26400 | 26400 | 26300 | 2651 |
| 279 | 20231123 | 143000 | 11529365450 | 26350 | 26400 | 26400 | 26350 | 2181 |
| 280 | 20231123 | 142900 | 11471829000 | 26400 | 26400 | 26450 | 26400 | 1353 |
| 281 | 20231123 | 142800 | 11436103600 | 26400 | 26400 | 26450 | 26400 | 612 |
| 282 | 20231123 | 142700 | 11419944450 | 26450 | 26450 | 26450 | 26400 | 1012 |
| 283 | 20231123 | 142600 | 11393212350 | 26400 | 26400 | 26450 | 26400 | 1764 |
| 284 | 20231123 | 142500 | 11346614800 | 26400 | 26400 | 26450 | 26350 | 894 |
| 285 | 20231123 | 142400 | 11323017350 | 26400 | 26400 | 26450 | 26350 | 1373 |
| 286 | 20231123 | 142300 | 11286795500 | 26400 | 26350 | 26400 | 26350 | 1990 |
| 287 | 20231123 | 142200 | 11234308400 | 26350 | 26350 | 26400 | 26350 | 1325 |
| 288 | 20231123 | 142100 | 11199388200 | 26400 | 26400 | 26450 | 26350 | 4390 |
| 289 | 20231123 | 142000 | 11083501500 | 26400 | 26400 | 26450 | 26400 | 4341 |
| 290 | 20231123 | 141900 | 10968892850 | 26400 | 26400 | 26500 | 26400 | 2386 |
| 291 | 20231123 | 141800 | 10905879550 | 26400 | 26400 | 26450 | 26400 | 2421 |
| 292 | 20231123 | 141700 | 10841933300 | 26400 | 26500 | 26500 | 26400 | 2654 |
| 293 | 20231123 | 141600 | 10771740800 | 26500 | 26500 | 26550 | 26500 | 1298 |
| 294 | 20231123 | 141500 | 10737343250 | 26450 | 26450 | 26500 | 26400 | 4008 |
| 295 | 20231123 | 141400 | 10631309100 | 26450 | 26500 | 26550 | 26450 | 3381 |
| 296 | 20231123 | 141300 | 10541762500 | 26500 | 26600 | 26600 | 26500 | 1956 |
| 297 | 20231123 | 141200 | 10489894350 | 26500 | 26550 | 26600 | 26500 | 6582 |
| 298 | 20231123 | 141100 | 10315263450 | 26550 | 26600 | 26650 | 26550 | 1682 |
| 299 | 20231123 | 141000 | 10270523400 | 26600 | 26550 | 26650 | 26550 | 2535 |
| 300 | 20231123 | 140900 | 10203066250 | 26550 | 26600 | 26600 | 26550 | 2079 |
| 301 | 20231123 | 140800 | 10147781150 | 26600 | 26600 | 26650 | 26600 | 1587 |
| 302 | 20231123 | 140700 | 10105565050 | 26600 | 26600 | 26650 | 26600 | 1705 |
| 303 | 20231123 | 140600 | 10060202500 | 26600 | 26650 | 26700 | 26600 | 1399 |
| 304 | 20231123 | 140500 | 10022967650 | 26650 | 26700 | 26700 | 26650 | 753 |
| 305 | 20231123 | 140400 | 10002899850 | 26650 | 26650 | 26700 | 26600 | 3322 |
| 306 | 20231123 | 140300 | 9914401500 | 26650 | 26650 | 26700 | 26600 | 872 |
| 307 | 20231123 | 140200 | 9891164100 | 26650 | 26650 | 26700 | 26600 | 988 |
| 308 | 20231123 | 140100 | 9864836050 | 26650 | 26650 | 26700 | 26650 | 1169 |
| 309 | 20231123 | 140000 | 9833681900 | 26650 | 26700 | 26700 | 26650 | 3475 |
| 310 | 20231123 | 135900 | 9741050850 | 26700 | 26800 | 26800 | 26700 | 6258 |
| 311 | 20231123 | 135800 | 9573722950 | 26800 | 26800 | 26850 | 26800 | 1019 |
| 312 | 20231123 | 135700 | 9546413650 | 26800 | 26800 | 26850 | 26800 | 4911 |
| 313 | 20231123 | 135600 | 9414797050 | 26800 | 26850 | 26850 | 26800 | 749 |
| 314 | 20231123 | 135500 | 9394690950 | 26850 | 26850 | 26900 | 26850 | 353 |
| 315 | 20231123 | 135400 | 9385212650 | 26850 | 26850 | 26900 | 26850 | 664 |
| 316 | 20231123 | 135300 | 9367378900 | 26850 | 26850 | 26900 | 26850 | 619 |
| 317 | 20231123 | 135200 | 9350758500 | 26850 | 26850 | 26850 | 26850 | 754 |
| 318 | 20231123 | 135100 | 9330513600 | 26850 | 26850 | 26900 | 26850 | 771 |
| 319 | 20231123 | 135000 | 9309801350 | 26850 | 26850 | 26900 | 26800 | 1162 |
| 320 | 20231123 | 134900 | 9278602000 | 26850 | 26900 | 26900 | 26850 | 485 |
| 321 | 20231123 | 134800 | 9265579250 | 26850 | 26850 | 26900 | 26850 | 460 |
| 322 | 20231123 | 134700 | 9253223200 | 26850 | 26900 | 26900 | 26850 | 721 |
| 323 | 20231123 | 134600 | 9233860750 | 26900 | 26900 | 26900 | 26850 | 535 |
| 324 | 20231123 | 134500 | 9219484050 | 26900 | 26850 | 26900 | 26850 | 713 |
| 325 | 20231123 | 134400 | 9200333300 | 26900 | 26850 | 26900 | 26850 | 467 |
| 326 | 20231123 | 134300 | 9187790500 | 26850 | 26900 | 26900 | 26850 | 937 |
| 327 | 20231123 | 134200 | 9162620100 | 26900 | 26900 | 26950 | 26900 | 1050 |
| 328 | 20231123 | 134100 | 9134368800 | 26900 | 27050 | 27050 | 26900 | 2262 |
| 329 | 20231123 | 134000 | 9073298150 | 27050 | 27000 | 27050 | 27000 | 966 |
| 330 | 20231123 | 133900 | 9047180450 | 27050 | 27000 | 27050 | 27000 | 433 |
| 331 | 20231123 | 133800 | 9035476350 | 27000 | 26900 | 27050 | 26900 | 2320 |
| 332 | 20231123 | 133700 | 8972859900 | 26900 | 26800 | 26900 | 26800 | 1593 |
| 333 | 20231123 | 133600 | 8930062600 | 26800 | 26750 | 26850 | 26750 | 3507 |
| 334 | 20231123 | 133500 | 8836069500 | 26750 | 26750 | 26800 | 26700 | 1762 |
| 335 | 20231123 | 133400 | 8788938850 | 26750 | 26750 | 26750 | 26700 | 390 |
| 336 | 20231123 | 133300 | 8778521350 | 26700 | 26750 | 26750 | 26700 | 986 |
| 337 | 20231123 | 133200 | 8752193600 | 26700 | 26750 | 26800 | 26700 | 1665 |
| 338 | 20231123 | 133100 | 8707660050 | 26700 | 26750 | 26750 | 26700 | 1165 |
| 339 | 20231123 | 133000 | 8676520950 | 26700 | 26750 | 26750 | 26700 | 829 |
| 340 | 20231123 | 132900 | 8654362600 | 26750 | 26750 | 26800 | 26700 | 1678 |
| 341 | 20231123 | 132800 | 8609481850 | 26750 | 26800 | 26800 | 26750 | 1243 |
| 342 | 20231123 | 132700 | 8576192250 | 26800 | 26700 | 26800 | 26700 | 4687 |
| 343 | 20231123 | 132600 | 8450872850 | 26700 | 26750 | 26750 | 26700 | 3782 |
| 344 | 20231123 | 132500 | 8349859750 | 26750 | 26750 | 26800 | 26700 | 9204 |
| 345 | 20231123 | 132400 | 8103896050 | 26750 | 26850 | 26850 | 26750 | 6546 |
| 346 | 20231123 | 132300 | 7928555550 | 26850 | 26850 | 26900 | 26800 | 572 |
| 347 | 20231123 | 132200 | 7913197500 | 26850 | 26850 | 26900 | 26800 | 1895 |
| 348 | 20231123 | 132100 | 7862315700 | 26850 | 26800 | 26850 | 26800 | 1611 |
| 349 | 20231123 | 132000 | 7819074000 | 26800 | 26850 | 26850 | 26800 | 704 |
| 350 | 20231123 | 131900 | 7800194200 | 26850 | 26900 | 26900 | 26850 | 1155 |
| 351 | 20231123 | 131800 | 7769176950 | 26900 | 26850 | 26900 | 26850 | 576 |
| 352 | 20231123 | 131700 | 7753701100 | 26850 | 26900 | 26950 | 26850 | 641 |
| 353 | 20231123 | 131600 | 7736459750 | 26900 | 26950 | 26950 | 26900 | 1111 |
| 354 | 20231123 | 131500 | 7706563450 | 26900 | 26900 | 26950 | 26900 | 1279 |
| 355 | 20231123 | 131400 | 7672156750 | 26900 | 26850 | 26950 | 26800 | 4329 |
| 356 | 20231123 | 131300 | 7555916200 | 26850 | 26900 | 26900 | 26800 | 2438 |
| 357 | 20231123 | 131200 | 7490488450 | 26900 | 26950 | 26950 | 26850 | 4747 |
| 358 | 20231123 | 131100 | 7362796900 | 26950 | 26950 | 27000 | 26950 | 1304 |
| 359 | 20231123 | 131000 | 7327653950 | 27000 | 27050 | 27050 | 26950 | 3721 |
| 360 | 20231123 | 130900 | 7227218100 | 27000 | 27000 | 27050 | 27000 | 5008 |
| 361 | 20231123 | 130800 | 7092001850 | 27000 | 27000 | 27050 | 27000 | 1289 |
| 362 | 20231123 | 130700 | 7057195300 | 27000 | 27000 | 27050 | 27000 | 1367 |
| 363 | 20231123 | 130600 | 7020278300 | 27050 | 27050 | 27050 | 27000 | 2618 |
| 364 | 20231123 | 130500 | 6949568500 | 27000 | 27050 | 27100 | 27000 | 1256 |
| 365 | 20231123 | 130400 | 6915623900 | 27050 | 27100 | 27100 | 27050 | 1292 |
| 366 | 20231123 | 130300 | 6880675050 | 27050 | 27050 | 27100 | 27050 | 737 |
| 367 | 20231123 | 130200 | 6860731700 | 27050 | 27100 | 27100 | 27050 | 522 |
| 368 | 20231123 | 130100 | 6846610750 | 27100 | 27050 | 27100 | 27050 | 533 |
| 369 | 20231123 | 130000 | 6832187650 | 27050 | 27050 | 27100 | 27050 | 1096 |
| 370 | 20231123 | 125900 | 6802536200 | 27050 | 27100 | 27100 | 27050 | 558 |
| 371 | 20231123 | 125800 | 6787426550 | 27050 | 27050 | 27100 | 27050 | 772 |
| 372 | 20231123 | 125700 | 6766528050 | 27050 | 27050 | 27100 | 27050 | 782 |
| 373 | 20231123 | 125600 | 6745368600 | 27050 | 27100 | 27100 | 27050 | 392 |
| 374 | 20231123 | 125500 | 6734763350 | 27050 | 27050 | 27100 | 27050 | 887 |
| 375 | 20231123 | 125400 | 6710759250 | 27100 | 27050 | 27100 | 27050 | 1744 |
| 376 | 20231123 | 125300 | 6663582000 | 27050 | 27050 | 27100 | 27050 | 1430 |
| 377 | 20231123 | 125200 | 6624866000 | 27050 | 27100 | 27100 | 27050 | 435 |
| 378 | 20231123 | 125100 | 6613093650 | 27050 | 27050 | 27100 | 27050 | 890 |
| 379 | 20231123 | 125000 | 6589016500 | 27050 | 27050 | 27100 | 27050 | 925 |
| 380 | 20231123 | 124900 | 6563983400 | 27050 | 27050 | 27100 | 27050 | 2113 |
| 381 | 20231123 | 124800 | 6506825450 | 27050 | 27050 | 27100 | 27050 | 1924 |
| 382 | 20231123 | 124700 | 6454780250 | 27050 | 27100 | 27100 | 27050 | 424 |
| 383 | 20231123 | 124600 | 6443301050 | 27100 | 27100 | 27100 | 27050 | 1144 |
| 384 | 20231123 | 124500 | 6412310000 | 27100 | 27150 | 27150 | 27100 | 1953 |
| 385 | 20231123 | 124400 | 6359378750 | 27100 | 27100 | 27150 | 27100 | 434 |
| 386 | 20231123 | 124300 | 6347616500 | 27100 | 27100 | 27150 | 27100 | 2928 |
| 387 | 20231123 | 124200 | 6268265100 | 27150 | 27150 | 27150 | 27100 | 3365 |
| 388 | 20231123 | 124100 | 6177061750 | 27100 | 27100 | 27150 | 27100 | 2267 |
| 389 | 20231123 | 124000 | 6115621800 | 27100 | 27100 | 27150 | 27100 | 2982 |
| 390 | 20231123 | 123900 | 6034807200 | 27100 | 27150 | 27200 | 27100 | 1567 |
| 391 | 20231123 | 123800 | 5992269100 | 27150 | 27150 | 27200 | 27150 | 4220 |
| 392 | 20231123 | 123700 | 5877695550 | 27150 | 27150 | 27200 | 27150 | 265 |
| 393 | 20231123 | 123600 | 5870496800 | 27150 | 27200 | 27200 | 27150 | 1808 |
| 394 | 20231123 | 123500 | 5821400350 | 27150 | 27150 | 27200 | 27150 | 771 |
| 395 | 20231123 | 123400 | 5800465100 | 27150 | 27200 | 27200 | 27150 | 1444 |
| 396 | 20231123 | 123300 | 5761200750 | 27200 | 27150 | 27200 | 27150 | 627 |
| 397 | 20231123 | 123200 | 5744173850 | 27200 | 27200 | 27200 | 27150 | 519 |
| 398 | 20231123 | 123100 | 5730079150 | 27150 | 27200 | 27250 | 27150 | 1974 |
| 399 | 20231123 | 123000 | 5676396400 | 27250 | 27200 | 27250 | 27200 | 4294 |
| 400 | 20231123 | 122900 | 5559597150 | 27250 | 27250 | 27250 | 27200 | 409 |
| 401 | 20231123 | 122800 | 5548460500 | 27200 | 27200 | 27250 | 27200 | 868 |
| 402 | 20231123 | 122700 | 5524847100 | 27250 | 27250 | 27250 | 27200 | 397 |
| 403 | 20231123 | 122600 | 5514039100 | 27200 | 27250 | 27300 | 27200 | 596 |
| 404 | 20231123 | 122500 | 5497804550 | 27300 | 27250 | 27300 | 27200 | 1406 |
| 405 | 20231123 | 122400 | 5459493700 | 27250 | 27250 | 27300 | 27250 | 3016 |
| 406 | 20231123 | 122300 | 5377304350 | 27250 | 27250 | 27300 | 27250 | 887 |
| 407 | 20231123 | 122200 | 5353129900 | 27250 | 27300 | 27300 | 27250 | 361 |
| 408 | 20231123 | 122100 | 5343290950 | 27300 | 27250 | 27300 | 27250 | 403 |
| 409 | 20231123 | 122000 | 5332302350 | 27250 | 27250 | 27300 | 27250 | 580 |
| 410 | 20231123 | 121900 | 5316492100 | 27300 | 27250 | 27300 | 27250 | 873 |
| 411 | 20231123 | 121800 | 5292697000 | 27250 | 27350 | 27350 | 27250 | 1542 |
| 412 | 20231123 | 121700 | 5250617550 | 27350 | 27350 | 27350 | 27300 | 405 |
| 413 | 20231123 | 121600 | 5239547250 | 27300 | 27300 | 27350 | 27300 | 1371 |
| 414 | 20231123 | 121500 | 5202107350 | 27300 | 27300 | 27350 | 27300 | 685 |
| 415 | 20231123 | 121400 | 5183405800 | 27350 | 27300 | 27350 | 27300 | 1090 |
| 416 | 20231123 | 121300 | 5153635800 | 27300 | 27350 | 27350 | 27300 | 833 |
| 417 | 20231123 | 121200 | 5130881950 | 27350 | 27350 | 27400 | 27300 | 1332 |
| 418 | 20231123 | 121100 | 5094470450 | 27350 | 27350 | 27400 | 27350 | 349 |
| 419 | 20231123 | 121000 | 5084919400 | 27350 | 27400 | 27400 | 27350 | 806 |
| 420 | 20231123 | 120900 | 5062874950 | 27350 | 27400 | 27400 | 27350 | 1868 |
| 421 | 20231123 | 120800 | 5011781450 | 27350 | 27400 | 27400 | 27350 | 572 |
| 422 | 20231123 | 120700 | 4996133200 | 27400 | 27400 | 27450 | 27400 | 3055 |
| 423 | 20231123 | 120600 | 4912422550 | 27400 | 27450 | 27450 | 27400 | 2838 |
| 424 | 20231123 | 120500 | 4834545800 | 27450 | 27450 | 27500 | 27450 | 1244 |
| 425 | 20231123 | 120400 | 4800395600 | 27450 | 27450 | 27500 | 27450 | 748 |
| 426 | 20231123 | 120300 | 4779861800 | 27450 | 27450 | 27500 | 27450 | 413 |
| 427 | 20231123 | 120200 | 4768516500 | 27450 | 27450 | 27500 | 27450 | 232 |
| 428 | 20231123 | 120100 | 4762146250 | 27450 | 27500 | 27500 | 27450 | 811 |
| 429 | 20231123 | 120000 | 4739850250 | 27500 | 27550 | 27550 | 27500 | 1316 |
| 430 | 20231123 | 115900 | 4703660000 | 27500 | 27500 | 27500 | 27500 | 372 |
| 431 | 20231123 | 115800 | 4693430000 | 27500 | 27500 | 27550 | 27500 | 181 |
| 432 | 20231123 | 115700 | 4688452450 | 27500 | 27500 | 27550 | 27500 | 1585 |
| 433 | 20231123 | 115600 | 4644824900 | 27500 | 27500 | 27500 | 27500 | 1184 |
| 434 | 20231123 | 115500 | 4612264900 | 27500 | 27500 | 27550 | 27500 | 215 |
| 435 | 20231123 | 115400 | 4606351900 | 27500 | 27500 | 27550 | 27500 | 1311 |
| 436 | 20231123 | 115300 | 4570298650 | 27500 | 27500 | 27550 | 27500 | 580 |
| 437 | 20231123 | 115200 | 4554347400 | 27500 | 27500 | 27550 | 27500 | 262 |
| 438 | 20231123 | 115100 | 4547141850 | 27500 | 27500 | 27550 | 27500 | 316 |
| 439 | 20231123 | 115000 | 4538440600 | 27500 | 27500 | 27500 | 27500 | 1658 |
| 440 | 20231123 | 114900 | 4492845600 | 27500 | 27500 | 27550 | 27500 | 1473 |
| 441 | 20231123 | 114800 | 4452336800 | 27500 | 27550 | 27550 | 27500 | 1183 |
| 442 | 20231123 | 114700 | 4419803500 | 27550 | 27550 | 27550 | 27500 | 464 |
| 443 | 20231123 | 114600 | 4407041550 | 27500 | 27550 | 27550 | 27500 | 196 |
| 444 | 20231123 | 114500 | 4401649900 | 27500 | 27500 | 27550 | 27500 | 407 |
| 445 | 20231123 | 114400 | 4390445400 | 27500 | 27500 | 27550 | 27500 | 655 |
| 446 | 20231123 | 114300 | 4372429950 | 27500 | 27500 | 27550 | 27500 | 434 |
| 447 | 20231123 | 114200 | 4360492900 | 27500 | 27500 | 27550 | 27500 | 1230 |
| 448 | 20231123 | 114100 | 4326661100 | 27500 | 27550 | 27550 | 27500 | 434 |
| 449 | 20231123 | 114000 | 4314722400 | 27550 | 27500 | 27550 | 27500 | 159 |
| 450 | 20231123 | 113900 | 4310344450 | 27500 | 27550 | 27550 | 27500 | 784 |
| 451 | 20231123 | 113800 | 4288763450 | 27550 | 27550 | 27550 | 27500 | 523 |
| 452 | 20231123 | 113700 | 4274362750 | 27500 | 27500 | 27550 | 27500 | 445 |
| 453 | 20231123 | 113600 | 4262116800 | 27550 | 27550 | 27550 | 27500 | 1355 |
| 454 | 20231123 | 113500 | 4224849850 | 27500 | 27550 | 27550 | 27500 | 326 |
| 455 | 20231123 | 113400 | 4215874050 | 27550 | 27550 | 27600 | 27550 | 263 |
| 456 | 20231123 | 113300 | 4208627850 | 27550 | 27550 | 27550 | 27550 | 212 |
| 457 | 20231123 | 113200 | 4202787250 | 27550 | 27500 | 27550 | 27500 | 1135 |
| 458 | 20231123 | 113100 | 4171523150 | 27500 | 27500 | 27550 | 27500 | 408 |
| 459 | 20231123 | 113000 | 4160298150 | 27500 | 27500 | 27550 | 27500 | 1270 |
| 460 | 20231123 | 112900 | 4125372400 | 27500 | 27550 | 27550 | 27500 | 226 |
| 461 | 20231123 | 112800 | 4119156700 | 27500 | 27550 | 27550 | 27500 | 430 |
| 462 | 20231123 | 112700 | 4107329750 | 27550 | 27500 | 27550 | 27500 | 636 |
| 463 | 20231123 | 112600 | 4089816050 | 27550 | 27550 | 27600 | 27550 | 538 |
| 464 | 20231123 | 112500 | 4074993400 | 27550 | 27550 | 27600 | 27550 | 386 |
| 465 | 20231123 | 112400 | 4064357850 | 27550 | 27550 | 27600 | 27550 | 1377 |
| 466 | 20231123 | 112300 | 4026421450 | 27550 | 27550 | 27600 | 27550 | 395 |
| 467 | 20231123 | 112200 | 4015538900 | 27550 | 27550 | 27600 | 27550 | 1079 |
| 468 | 20231123 | 112100 | 3985811950 | 27550 | 27500 | 27550 | 27500 | 637 |
| 469 | 20231123 | 112000 | 3968275700 | 27500 | 27550 | 27600 | 27500 | 2590 |
| 470 | 20231123 | 111900 | 3896925550 | 27550 | 27550 | 27600 | 27550 | 540 |
| 471 | 20231123 | 111800 | 3882047650 | 27600 | 27550 | 27600 | 27550 | 1380 |
| 472 | 20231123 | 111700 | 3844028200 | 27550 | 27550 | 27600 | 27550 | 334 |
| 473 | 20231123 | 111600 | 3834819650 | 27550 | 27550 | 27600 | 27550 | 555 |
| 474 | 20231123 | 111500 | 3819529350 | 27550 | 27600 | 27600 | 27550 | 204 |
| 475 | 20231123 | 111400 | 3813908350 | 27600 | 27550 | 27600 | 27550 | 192 |
| 476 | 20231123 | 111300 | 3808617800 | 27550 | 27550 | 27600 | 27550 | 573 |
| 477 | 20231123 | 111200 | 3792828800 | 27550 | 27550 | 27600 | 27550 | 1570 |
| 478 | 20231123 | 111100 | 3749567800 | 27550 | 27600 | 27600 | 27550 | 109 |
| 479 | 20231123 | 111000 | 3746564250 | 27550 | 27600 | 27600 | 27550 | 422 |
| 480 | 20231123 | 110900 | 3734934550 | 27550 | 27550 | 27600 | 27550 | 829 |
| 481 | 20231123 | 110800 | 3712078950 | 27550 | 27550 | 27600 | 27550 | 214 |
| 482 | 20231123 | 110700 | 3706179050 | 27550 | 27550 | 27600 | 27550 | 354 |
| 483 | 20231123 | 110600 | 3696422950 | 27550 | 27600 | 27600 | 27550 | 1507 |
| 484 | 20231123 | 110500 | 3654887950 | 27600 | 27600 | 27650 | 27600 | 275 |
| 485 | 20231123 | 110400 | 3647294050 | 27600 | 27600 | 27650 | 27600 | 365 |
| 486 | 20231123 | 110300 | 3637219500 | 27600 | 27600 | 27600 | 27550 | 513 |
| 487 | 20231123 | 110200 | 3623063000 | 27600 | 27550 | 27600 | 27550 | 1109 |
| 488 | 20231123 | 110100 | 3592488350 | 27550 | 27600 | 27600 | 27550 | 486 |
| 489 | 20231123 | 110000 | 3579082200 | 27550 | 27600 | 27650 | 27550 | 1256 |
| 490 | 20231123 | 105900 | 3544469600 | 27650 | 27600 | 27650 | 27600 | 1011 |
| 491 | 20231123 | 105800 | 3516552050 | 27600 | 27600 | 27650 | 27600 | 248 |
| 492 | 20231123 | 105700 | 3509706650 | 27600 | 27600 | 27600 | 27600 | 364 |
| 493 | 20231123 | 105600 | 3499660250 | 27600 | 27600 | 27650 | 27600 | 110 |
| 494 | 20231123 | 105500 | 3496623850 | 27600 | 27650 | 27650 | 27600 | 186 |
| 495 | 20231123 | 105400 | 3491488350 | 27650 | 27650 | 27650 | 27550 | 1950 |
| 496 | 20231123 | 105300 | 3437676450 | 27600 | 27650 | 27650 | 27600 | 136 |
| 497 | 20231123 | 105200 | 3433922000 | 27650 | 27600 | 27650 | 27600 | 97 |
| 498 | 20231123 | 105100 | 3431243850 | 27600 | 27600 | 27650 | 27600 | 229 |
| 499 | 20231123 | 105000 | 3424921550 | 27600 | 27650 | 27650 | 27600 | 552 |
| 500 | 20231123 | 104900 | 3409679850 | 27600 | 27600 | 27650 | 27600 | 278 |
| 501 | 20231123 | 104800 | 3401996500 | 27600 | 27600 | 27650 | 27600 | 1457 |
| 502 | 20231123 | 104700 | 3361771900 | 27600 | 27600 | 27650 | 27600 | 381 |
| 503 | 20231123 | 104600 | 3351254950 | 27600 | 27550 | 27600 | 27550 | 936 |
| 504 | 20231123 | 104500 | 3325433100 | 27550 | 27550 | 27600 | 27550 | 702 |
| 505 | 20231123 | 104400 | 3306091600 | 27550 | 27550 | 27600 | 27550 | 729 |
| 506 | 20231123 | 104300 | 3286007500 | 27550 | 27550 | 27600 | 27550 | 268 |
| 507 | 20231123 | 104200 | 3278622750 | 27550 | 27600 | 27600 | 27550 | 1156 |
| 508 | 20231123 | 104100 | 3246761050 | 27600 | 27600 | 27650 | 27600 | 779 |
| 509 | 20231123 | 104000 | 3225240250 | 27600 | 27600 | 27650 | 27600 | 841 |
| 510 | 20231123 | 103900 | 3202024650 | 27600 | 27650 | 27650 | 27600 | 135 |
| 511 | 20231123 | 103800 | 3198296100 | 27600 | 27600 | 27600 | 27600 | 330 |
| 512 | 20231123 | 103700 | 3189188100 | 27650 | 27600 | 27650 | 27600 | 281 |
| 513 | 20231123 | 103600 | 3181428300 | 27600 | 27600 | 27700 | 27550 | 2055 |
| 514 | 20231123 | 103500 | 3124653050 | 27600 | 27600 | 27600 | 27600 | 399 |
| 515 | 20231123 | 103400 | 3113640650 | 27600 | 27600 | 27650 | 27550 | 2986 |
| 516 | 20231123 | 103300 | 3031267350 | 27600 | 27600 | 27600 | 27550 | 266 |
| 517 | 20231123 | 103200 | 3023933800 | 27600 | 27600 | 27600 | 27550 | 1822 |
| 518 | 20231123 | 103100 | 2973653050 | 27600 | 27600 | 27600 | 27600 | 376 |
| 519 | 20231123 | 103000 | 2963275450 | 27600 | 27600 | 27650 | 27600 | 1087 |
| 520 | 20231123 | 102900 | 2933273200 | 27600 | 27650 | 27650 | 27600 | 550 |
| 521 | 20231123 | 102800 | 2918091500 | 27600 | 27600 | 27650 | 27600 | 670 |
| 522 | 20231123 | 102700 | 2899592950 | 27600 | 27600 | 27650 | 27600 | 936 |
| 523 | 20231123 | 102600 | 2873751950 | 27650 | 27650 | 27650 | 27600 | 344 |
| 524 | 20231123 | 102500 | 2864246200 | 27600 | 27600 | 27650 | 27600 | 404 |
| 525 | 20231123 | 102400 | 2853093850 | 27600 | 27650 | 27650 | 27600 | 2056 |
| 526 | 20231123 | 102300 | 2796339400 | 27650 | 27650 | 27700 | 27600 | 981 |
| 527 | 20231123 | 102200 | 2769210700 | 27650 | 27650 | 27700 | 27650 | 367 |
| 528 | 20231123 | 102100 | 2759062600 | 27700 | 27700 | 27700 | 27650 | 233 |
| 529 | 20231123 | 102000 | 2752614300 | 27650 | 27650 | 27700 | 27650 | 267 |
| 530 | 20231123 | 101900 | 2745223850 | 27700 | 27650 | 27700 | 27650 | 654 |
| 531 | 20231123 | 101800 | 2727124750 | 27650 | 27700 | 27700 | 27650 | 1089 |
| 532 | 20231123 | 101700 | 2696978600 | 27700 | 27650 | 27750 | 27650 | 1873 |
| 533 | 20231123 | 101600 | 2645099400 | 27650 | 27600 | 27650 | 27600 | 1196 |
| 534 | 20231123 | 101500 | 2612064800 | 27600 | 27650 | 27650 | 27600 | 292 |
| 535 | 20231123 | 101400 | 2603999550 | 27600 | 27650 | 27650 | 27600 | 135 |
| 536 | 20231123 | 101300 | 2600272950 | 27650 | 27650 | 27650 | 27600 | 493 |
| 537 | 20231123 | 101200 | 2586657950 | 27650 | 27700 | 27700 | 27600 | 1929 |
| 538 | 20231123 | 101100 | 2533329750 | 27700 | 27700 | 27700 | 27650 | 307 |
| 539 | 20231123 | 101000 | 2524833200 | 27650 | 27700 | 27700 | 27650 | 459 |
| 540 | 20231123 | 100900 | 2512136550 | 27650 | 27650 | 27700 | 27650 | 150 |
| 541 | 20231123 | 100800 | 2507988200 | 27650 | 27600 | 27650 | 27600 | 646 |
| 542 | 20231123 | 100700 | 2490127450 | 27650 | 27600 | 27650 | 27600 | 460 |
| 543 | 20231123 | 100600 | 2477419950 | 27650 | 27650 | 27650 | 27600 | 1218 |
| 544 | 20231123 | 100500 | 2443764700 | 27650 | 27600 | 27650 | 27600 | 612 |
| 545 | 20231123 | 100400 | 2426851450 | 27650 | 27600 | 27650 | 27600 | 873 |
| 546 | 20231123 | 100300 | 2402743450 | 27600 | 27600 | 27650 | 27600 | 241 |
| 547 | 20231123 | 100200 | 2396087550 | 27600 | 27600 | 27650 | 27600 | 382 |
| 548 | 20231123 | 100100 | 2385538900 | 27600 | 27650 | 27650 | 27600 | 638 |
| 549 | 20231123 | 100000 | 2367916950 | 27650 | 27650 | 27650 | 27600 | 1587 |
| 550 | 20231123 | 095900 | 2324066400 | 27650 | 27650 | 27700 | 27650 | 427 |
| 551 | 20231123 | 095800 | 2312259750 | 27700 | 27650 | 27700 | 27650 | 96 |
| 552 | 20231123 | 095700 | 2309604800 | 27700 | 27700 | 27700 | 27650 | 637 |
| 553 | 20231123 | 095600 | 2291985200 | 27700 | 27650 | 27700 | 27650 | 289 |
| 554 | 20231123 | 095500 | 2283993800 | 27700 | 27650 | 27700 | 27650 | 648 |
| 555 | 20231123 | 095400 | 2266066600 | 27650 | 27650 | 27650 | 27650 | 755 |
| 556 | 20231123 | 095300 | 2245190850 | 27650 | 27650 | 27700 | 27650 | 402 |
| 557 | 20231123 | 095200 | 2234075000 | 27650 | 27650 | 27700 | 27650 | 869 |
| 558 | 20231123 | 095100 | 2210045100 | 27650 | 27650 | 27650 | 27600 | 1196 |
| 559 | 20231123 | 095000 | 2176986450 | 27600 | 27600 | 27650 | 27600 | 525 |
| 560 | 20231123 | 094900 | 2162477350 | 27600 | 27650 | 27650 | 27600 | 465 |
| 561 | 20231123 | 094800 | 2149620300 | 27650 | 27600 | 27650 | 27600 | 1141 |
| 562 | 20231123 | 094700 | 2118091450 | 27600 | 27600 | 27650 | 27600 | 830 |
| 563 | 20231123 | 094600 | 2095178950 | 27600 | 27650 | 27650 | 27600 | 567 |
| 564 | 20231123 | 094500 | 2079505450 | 27650 | 27700 | 27700 | 27650 | 1702 |
| 565 | 20231123 | 094400 | 2032439400 | 27700 | 27700 | 27700 | 27650 | 741 |
| 566 | 20231123 | 094300 | 2011917350 | 27700 | 27750 | 27750 | 27700 | 1894 |
| 567 | 20231123 | 094200 | 1959453450 | 27700 | 27800 | 27800 | 27700 | 212 |
| 568 | 20231123 | 094100 | 1953574000 | 27750 | 27700 | 27800 | 27700 | 1676 |
| 569 | 20231123 | 094000 | 1907059750 | 27750 | 27750 | 27750 | 27700 | 392 |
| 570 | 20231123 | 093900 | 1896187100 | 27700 | 27650 | 27700 | 27650 | 1527 |
| 571 | 20231123 | 093800 | 1853902150 | 27650 | 27650 | 27700 | 27600 | 1494 |
| 572 | 20231123 | 093700 | 1812543800 | 27650 | 27600 | 27700 | 27600 | 1075 |
| 573 | 20231123 | 093600 | 1782819450 | 27600 | 27600 | 27650 | 27600 | 849 |
| 574 | 20231123 | 093500 | 1759385550 | 27650 | 27600 | 27650 | 27600 | 732 |
| 575 | 20231123 | 093400 | 1739181050 | 27600 | 27650 | 27650 | 27600 | 1360 |
| 576 | 20231123 | 093300 | 1701644750 | 27600 | 27650 | 27650 | 27600 | 966 |
| 577 | 20231123 | 093200 | 1674977150 | 27650 | 27650 | 27700 | 27600 | 2125 |
| 578 | 20231123 | 093100 | 1616221900 | 27650 | 27700 | 27700 | 27650 | 1711 |
| 579 | 20231123 | 093000 | 1568876650 | 27700 | 27700 | 27750 | 27700 | 1071 |
| 580 | 20231123 | 092900 | 1539209900 | 27700 | 27700 | 27750 | 27700 | 812 |
| 581 | 20231123 | 092800 | 1516717300 | 27700 | 27700 | 27750 | 27700 | 493 |
| 582 | 20231123 | 092700 | 1503056850 | 27700 | 27750 | 27800 | 27700 | 2807 |
| 583 | 20231123 | 092600 | 1425253450 | 27750 | 27750 | 27800 | 27750 | 402 |
| 584 | 20231123 | 092500 | 1414096050 | 27800 | 27850 | 27850 | 27800 | 6227 |
| 585 | 20231123 | 092400 | 1240919000 | 27850 | 27850 | 27900 | 27850 | 418 |
| 586 | 20231123 | 092300 | 1229277400 | 27850 | 27850 | 27900 | 27850 | 652 |
| 587 | 20231123 | 092200 | 1211118800 | 27900 | 27900 | 27900 | 27850 | 729 |
| 588 | 20231123 | 092100 | 1190809450 | 27900 | 27900 | 27900 | 27850 | 277 |
| 589 | 20231123 | 092000 | 1183088050 | 27900 | 27850 | 27950 | 27850 | 1915 |
| 590 | 20231123 | 091900 | 1129694950 | 27850 | 27900 | 27950 | 27850 | 439 |
| 591 | 20231123 | 091800 | 1117456600 | 27850 | 27900 | 27900 | 27800 | 4786 |
| 592 | 20231123 | 091700 | 984112400 | 27850 | 27850 | 27900 | 27850 | 837 |
| 593 | 20231123 | 091600 | 960790450 | 27850 | 27900 | 27900 | 27850 | 534 |
| 594 | 20231123 | 091500 | 945906800 | 27850 | 27900 | 27950 | 27850 | 846 |
| 595 | 20231123 | 091400 | 922323000 | 27900 | 28050 | 28050 | 27900 | 6493 |
| 596 | 20231123 | 091300 | 740665650 | 28000 | 28050 | 28100 | 28000 | 1622 |
| 597 | 20231123 | 091200 | 695242900 | 28100 | 28100 | 28100 | 28000 | 765 |
| 598 | 20231123 | 091100 | 673789200 | 28050 | 28100 | 28100 | 28050 | 1573 |
| 599 | 20231123 | 091000 | 629655750 | 28050 | 28150 | 28150 | 28050 | 1970 |
| 600 | 20231123 | 090900 | 574333550 | 28100 | 28150 | 28150 | 28100 | 620 |
| 601 | 20231123 | 090800 | 556898950 | 28150 | 28150 | 28200 | 28100 | 688 |
| 602 | 20231123 | 090700 | 537532850 | 28150 | 28200 | 28200 | 28050 | 504 |
| 603 | 20231123 | 090600 | 523369900 | 28150 | 28000 | 28200 | 28000 | 971 |
| 604 | 20231123 | 090500 | 496061150 | 28000 | 27850 | 28000 | 27850 | 1522 |
| 605 | 20231123 | 090400 | 453578150 | 27900 | 27950 | 27950 | 27850 | 2206 |
| 606 | 20231123 | 090300 | 392052600 | 27950 | 27950 | 28000 | 27950 | 1585 |
| 607 | 20231123 | 090200 | 347722100 | 28000 | 28200 | 28200 | 27950 | 3031 |
| 608 | 20231123 | 090100 | 262721650 | 28200 | 28300 | 28300 | 28100 | 3412 |
| 609 | 20231123 | 090000 | 166599450 | 28300 | 28500 | 28500 | 28250 | 5814 |