33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 3 | 20231127 | 190900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20231127 | 190800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20231127 | 190700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20231127 | 190600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20231127 | 190500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20231127 | 190400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20231127 | 190300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20231127 | 190200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20231127 | 190100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20231127 | 190000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20231127 | 185900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20231127 | 185800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20231127 | 185700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20231127 | 185600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20231127 | 185500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20231127 | 185400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20231127 | 185300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20231127 | 185200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20231127 | 185100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20231127 | 185000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20231127 | 184900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20231127 | 184800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20231127 | 184700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20231127 | 184600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20231127 | 184500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20231127 | 184400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20231127 | 184300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20231127 | 184200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20231127 | 184100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20231127 | 184000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 33 | 20231127 | 183900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20231127 | 183800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20231127 | 183700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20231127 | 183600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20231127 | 183500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20231127 | 183400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20231127 | 183300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20231127 | 183200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20231127 | 183100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20231127 | 183000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20231127 | 182900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20231127 | 182800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20231127 | 182700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20231127 | 182600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20231127 | 182500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20231127 | 182400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20231127 | 182300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20231127 | 182200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20231127 | 182100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20231127 | 182000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20231127 | 181900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20231127 | 181800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20231127 | 181700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20231127 | 181600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20231127 | 181500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20231127 | 181400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20231127 | 181300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20231127 | 181200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20231127 | 181100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20231127 | 181000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 63 | 20231127 | 180900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20231127 | 180800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20231127 | 180700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20231127 | 180600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20231127 | 180500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20231127 | 180400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20231127 | 180300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20231127 | 180200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20231127 | 180100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20231127 | 180000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20231127 | 175900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20231127 | 175800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20231127 | 175700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20231127 | 175600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20231127 | 175500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20231127 | 175400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20231127 | 175300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20231127 | 175200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20231127 | 175100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20231127 | 175000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20231127 | 174900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20231127 | 174800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20231127 | 174700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20231127 | 174600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20231127 | 174500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20231127 | 174400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20231127 | 174300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20231127 | 174200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20231127 | 174100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20231127 | 174000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 93 | 20231127 | 173900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20231127 | 173800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20231127 | 173700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20231127 | 173600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20231127 | 173500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20231127 | 173400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20231127 | 173300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20231127 | 173200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20231127 | 173100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20231127 | 173000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20231127 | 172900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20231127 | 172800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20231127 | 172700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20231127 | 172600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20231127 | 172500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20231127 | 172400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20231127 | 172300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20231127 | 172200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20231127 | 172100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20231127 | 172000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20231127 | 171900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20231127 | 171800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20231127 | 171700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20231127 | 171600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20231127 | 171500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20231127 | 171400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20231127 | 171300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20231127 | 171200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20231127 | 171100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20231127 | 171000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 123 | 20231127 | 170900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20231127 | 170800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20231127 | 170700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20231127 | 170600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20231127 | 170500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20231127 | 170400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20231127 | 170300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20231127 | 170200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20231127 | 170100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20231127 | 170000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20231127 | 165900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20231127 | 165800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20231127 | 165700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20231127 | 165600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20231127 | 165500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20231127 | 165400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20231127 | 165300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20231127 | 165200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20231127 | 165100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20231127 | 165000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20231127 | 164900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20231127 | 164800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20231127 | 164700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20231127 | 164600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20231127 | 164500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20231127 | 164400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20231127 | 164300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20231127 | 164200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20231127 | 164100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20231127 | 164000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 153 | 20231127 | 163900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20231127 | 163800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20231127 | 163700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20231127 | 163600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20231127 | 163500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20231127 | 163400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20231127 | 163300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20231127 | 163200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20231127 | 163100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20231127 | 163000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20231127 | 162900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20231127 | 162800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20231127 | 162700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20231127 | 162600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20231127 | 162500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20231127 | 162400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20231127 | 162300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20231127 | 162200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20231127 | 162100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20231127 | 162000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20231127 | 161900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20231127 | 161800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20231127 | 161700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20231127 | 161600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20231127 | 161500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20231127 | 161400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20231127 | 161300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20231127 | 161200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20231127 | 161100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20231127 | 161000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 183 | 20231127 | 160900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20231127 | 160800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20231127 | 160700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20231127 | 160600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20231127 | 160500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20231127 | 160400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20231127 | 160300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20231127 | 160200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20231127 | 160100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20231127 | 160000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20231127 | 155900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20231127 | 155800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20231127 | 155700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20231127 | 155600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20231127 | 155500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20231127 | 155400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20231127 | 155300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20231127 | 155200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20231127 | 155100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20231127 | 155000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20231127 | 154900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20231127 | 154800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20231127 | 154700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20231127 | 154600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20231127 | 154500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20231127 | 154400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20231127 | 154300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20231127 | 154200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20231127 | 154100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20231127 | 154000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 213 | 20231127 | 153900 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20231127 | 153800 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20231127 | 153700 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20231127 | 153600 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20231127 | 153500 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20231127 | 153400 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20231127 | 153300 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20231127 | 153200 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20231127 | 153100 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20231127 | 153000 | 26129819300 | 32250 | 32250 | 32250 | 32250 | 19432 |
| 223 | 20231127 | 152900 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20231127 | 152800 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20231127 | 152700 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20231127 | 152600 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20231127 | 152500 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20231127 | 152400 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20231127 | 152300 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20231127 | 152200 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20231127 | 152100 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20231127 | 152000 | 25503137300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20231127 | 151900 | 25503137300 | 32200 | 32200 | 32300 | 32200 | 3679 |
| 234 | 20231127 | 151800 | 25384562800 | 32250 | 32250 | 32300 | 32250 | 2285 |
| 235 | 20231127 | 151700 | 25310857450 | 32250 | 32300 | 32300 | 32250 | 1094 |
| 236 | 20231127 | 151600 | 25275564050 | 32300 | 32300 | 32300 | 32250 | 1414 |
| 237 | 20231127 | 151500 | 25229896350 | 32300 | 32300 | 32300 | 32250 | 4969 |
| 238 | 20231127 | 151400 | 25069397700 | 32300 | 32250 | 32300 | 32250 | 839 |
| 239 | 20231127 | 151300 | 25042320150 | 32300 | 32300 | 32300 | 32250 | 949 |
| 240 | 20231127 | 151200 | 25011709900 | 32250 | 32250 | 32300 | 32250 | 904 |
| 241 | 20231127 | 151100 | 24982550050 | 32300 | 32300 | 32300 | 32250 | 806 |
| 242 | 20231127 | 151000 | 24956531500 | 32300 | 32250 | 32300 | 32250 | 173 |
| 243 | 20231127 | 150900 | 24950950800 | 32300 | 32300 | 32300 | 32250 | 628 |
| 244 | 20231127 | 150800 | 24930695550 | 32300 | 32300 | 32300 | 32250 | 1915 |
| 245 | 20231127 | 150700 | 24868928300 | 32300 | 32250 | 32300 | 32200 | 6879 |
| 246 | 20231127 | 150600 | 24646958700 | 32250 | 32250 | 32300 | 32250 | 1408 |
| 247 | 20231127 | 150500 | 24601526500 | 32250 | 32300 | 32300 | 32250 | 833 |
| 248 | 20231127 | 150400 | 24574662100 | 32250 | 32250 | 32300 | 32250 | 1134 |
| 249 | 20231127 | 150300 | 24538089050 | 32300 | 32250 | 32300 | 32250 | 858 |
| 250 | 20231127 | 150200 | 24510417100 | 32300 | 32300 | 32300 | 32250 | 231 |
| 251 | 20231127 | 150100 | 24502956300 | 32300 | 32300 | 32350 | 32300 | 494 |
| 252 | 20231127 | 150000 | 24486998050 | 32350 | 32300 | 32350 | 32250 | 2181 |
| 253 | 20231127 | 145900 | 24416560850 | 32300 | 32300 | 32300 | 32250 | 1250 |
| 254 | 20231127 | 145800 | 24376187400 | 32300 | 32250 | 32300 | 32250 | 303 |
| 255 | 20231127 | 145700 | 24366413050 | 32300 | 32300 | 32300 | 32250 | 321 |
| 256 | 20231127 | 145600 | 24356046850 | 32300 | 32300 | 32300 | 32250 | 368 |
| 257 | 20231127 | 145500 | 24344166850 | 32300 | 32250 | 32300 | 32250 | 561 |
| 258 | 20231127 | 145400 | 24326049750 | 32250 | 32250 | 32300 | 32250 | 285 |
| 259 | 20231127 | 145300 | 24316852900 | 32250 | 32300 | 32350 | 32250 | 686 |
| 260 | 20231127 | 145200 | 24294699550 | 32300 | 32300 | 32350 | 32300 | 1029 |
| 261 | 20231127 | 145100 | 24261462100 | 32300 | 32300 | 32350 | 32300 | 107 |
| 262 | 20231127 | 145000 | 24258004250 | 32300 | 32300 | 32350 | 32300 | 1196 |
| 263 | 20231127 | 144900 | 24219343500 | 32350 | 32300 | 32350 | 32300 | 786 |
| 264 | 20231127 | 144800 | 24193954150 | 32300 | 32350 | 32350 | 32300 | 762 |
| 265 | 20231127 | 144700 | 24169321900 | 32300 | 32350 | 32350 | 32300 | 97 |
| 266 | 20231127 | 144600 | 24166187100 | 32350 | 32300 | 32350 | 32300 | 43 |
| 267 | 20231127 | 144500 | 24164796250 | 32350 | 32300 | 32350 | 32300 | 778 |
| 268 | 20231127 | 144400 | 24139661700 | 32300 | 32350 | 32350 | 32300 | 1059 |
| 269 | 20231127 | 144300 | 24105429050 | 32300 | 32300 | 32350 | 32300 | 400 |
| 270 | 20231127 | 144200 | 24092508150 | 32300 | 32350 | 32350 | 32300 | 457 |
| 271 | 20231127 | 144100 | 24077734200 | 32350 | 32350 | 32350 | 32300 | 1338 |
| 272 | 20231127 | 144000 | 24034472850 | 32350 | 32300 | 32350 | 32300 | 627 |
| 273 | 20231127 | 143900 | 24014215900 | 32350 | 32350 | 32350 | 32300 | 364 |
| 274 | 20231127 | 143800 | 24002440750 | 32300 | 32300 | 32350 | 32300 | 645 |
| 275 | 20231127 | 143700 | 23981606200 | 32300 | 32300 | 32350 | 32300 | 1053 |
| 276 | 20231127 | 143600 | 23947584500 | 32300 | 32300 | 32350 | 32300 | 130 |
| 277 | 20231127 | 143500 | 23943382500 | 32300 | 32300 | 32350 | 32300 | 64 |
| 278 | 20231127 | 143400 | 23941312950 | 32350 | 32350 | 32350 | 32350 | 441 |
| 279 | 20231127 | 143300 | 23927046600 | 32400 | 32350 | 32400 | 32350 | 535 |
| 280 | 20231127 | 143200 | 23909714800 | 32350 | 32350 | 32400 | 32350 | 596 |
| 281 | 20231127 | 143100 | 23890433450 | 32400 | 32350 | 32400 | 32350 | 107 |
| 282 | 20231127 | 143000 | 23886970500 | 32400 | 32350 | 32400 | 32350 | 130 |
| 283 | 20231127 | 142900 | 23882763650 | 32350 | 32400 | 32400 | 32350 | 800 |
| 284 | 20231127 | 142800 | 23856882900 | 32350 | 32400 | 32400 | 32350 | 654 |
| 285 | 20231127 | 142700 | 23835700850 | 32400 | 32400 | 32400 | 32350 | 132 |
| 286 | 20231127 | 142600 | 23831429100 | 32400 | 32400 | 32400 | 32350 | 352 |
| 287 | 20231127 | 142500 | 23820036150 | 32400 | 32400 | 32400 | 32400 | 2257 |
| 288 | 20231127 | 142400 | 23746909350 | 32400 | 32400 | 32400 | 32350 | 1683 |
| 289 | 20231127 | 142300 | 23692381150 | 32350 | 32350 | 32350 | 32350 | 301 |
| 290 | 20231127 | 142200 | 23682643800 | 32400 | 32350 | 32400 | 32350 | 1208 |
| 291 | 20231127 | 142100 | 23643564150 | 32350 | 32350 | 32350 | 32350 | 71 |
| 292 | 20231127 | 142000 | 23641267300 | 32300 | 32300 | 32350 | 32300 | 48 |
| 293 | 20231127 | 141900 | 23639716150 | 32300 | 32300 | 32350 | 32300 | 745 |
| 294 | 20231127 | 141800 | 23615623000 | 32350 | 32300 | 32350 | 32300 | 20 |
| 295 | 20231127 | 141700 | 23614976100 | 32300 | 32300 | 32350 | 32300 | 91 |
| 296 | 20231127 | 141600 | 23612035250 | 32350 | 32300 | 32350 | 32300 | 131 |
| 297 | 20231127 | 141500 | 23607800050 | 32350 | 32350 | 32350 | 32300 | 409 |
| 298 | 20231127 | 141400 | 23594569900 | 32350 | 32350 | 32350 | 32300 | 592 |
| 299 | 20231127 | 141300 | 23575421200 | 32350 | 32350 | 32350 | 32300 | 129 |
| 300 | 20231127 | 141200 | 23571249200 | 32350 | 32300 | 32350 | 32300 | 443 |
| 301 | 20231127 | 141100 | 23556937550 | 32300 | 32300 | 32350 | 32300 | 814 |
| 302 | 20231127 | 141000 | 23530644650 | 32350 | 32350 | 32350 | 32350 | 32 |
| 303 | 20231127 | 140900 | 23529609450 | 32350 | 32350 | 32350 | 32300 | 304 |
| 304 | 20231127 | 140800 | 23519782850 | 32350 | 32350 | 32350 | 32300 | 154 |
| 305 | 20231127 | 140700 | 23514807100 | 32350 | 32350 | 32350 | 32300 | 213 |
| 306 | 20231127 | 140600 | 23507917000 | 32350 | 32350 | 32350 | 32350 | 109 |
| 307 | 20231127 | 140500 | 23504390850 | 32300 | 32300 | 32350 | 32300 | 42 |
| 308 | 20231127 | 140400 | 23503033000 | 32350 | 32350 | 32350 | 32300 | 2393 |
| 309 | 20231127 | 140300 | 23425722250 | 32350 | 32350 | 32400 | 32350 | 1362 |
| 310 | 20231127 | 140200 | 23381660650 | 32350 | 32350 | 32350 | 32300 | 1499 |
| 311 | 20231127 | 140100 | 23333234250 | 32300 | 32300 | 32350 | 32300 | 221 |
| 312 | 20231127 | 140000 | 23326095250 | 32300 | 32300 | 32350 | 32300 | 514 |
| 313 | 20231127 | 135900 | 23309482050 | 32350 | 32350 | 32350 | 32350 | 36 |
| 314 | 20231127 | 135800 | 23308317450 | 32350 | 32350 | 32350 | 32300 | 389 |
| 315 | 20231127 | 135700 | 23295738300 | 32350 | 32300 | 32350 | 32300 | 507 |
| 316 | 20231127 | 135600 | 23279345300 | 32350 | 32300 | 32350 | 32250 | 271 |
| 317 | 20231127 | 135500 | 23270583750 | 32300 | 32300 | 32300 | 32250 | 350 |
| 318 | 20231127 | 135400 | 23259289600 | 32300 | 32350 | 32350 | 32300 | 59 |
| 319 | 20231127 | 135300 | 23257383150 | 32300 | 32300 | 32350 | 32250 | 2724 |
| 320 | 20231127 | 135200 | 23169409200 | 32300 | 32350 | 32350 | 32300 | 744 |
| 321 | 20231127 | 135100 | 23145370250 | 32350 | 32350 | 32400 | 32350 | 1747 |
| 322 | 20231127 | 135000 | 23088825900 | 32350 | 32300 | 32350 | 32300 | 875 |
| 323 | 20231127 | 134900 | 23060549800 | 32300 | 32300 | 32350 | 32300 | 133 |
| 324 | 20231127 | 134800 | 23056253150 | 32350 | 32350 | 32350 | 32300 | 327 |
| 325 | 20231127 | 134700 | 23045677850 | 32350 | 32300 | 32350 | 32300 | 1237 |
| 326 | 20231127 | 134600 | 23005719100 | 32300 | 32250 | 32300 | 32200 | 1362 |
| 327 | 20231127 | 134500 | 22961794900 | 32250 | 32200 | 32250 | 32150 | 1195 |
| 328 | 20231127 | 134400 | 22923314650 | 32200 | 32200 | 32200 | 32150 | 148 |
| 329 | 20231127 | 134300 | 22918549200 | 32200 | 32200 | 32200 | 32150 | 86 |
| 330 | 20231127 | 134200 | 22915782550 | 32200 | 32150 | 32200 | 32150 | 148 |
| 331 | 20231127 | 134100 | 22911023250 | 32200 | 32150 | 32200 | 32150 | 1702 |
| 332 | 20231127 | 134000 | 22856301850 | 32150 | 32150 | 32200 | 32150 | 550 |
| 333 | 20231127 | 133900 | 22838618600 | 32150 | 32150 | 32200 | 32150 | 1689 |
| 334 | 20231127 | 133800 | 22784315300 | 32200 | 32150 | 32200 | 32150 | 152 |
| 335 | 20231127 | 133700 | 22779420950 | 32200 | 32150 | 32200 | 32150 | 723 |
| 336 | 20231127 | 133600 | 22756148600 | 32150 | 32200 | 32200 | 32150 | 625 |
| 337 | 20231127 | 133500 | 22736054600 | 32200 | 32150 | 32200 | 32150 | 49 |
| 338 | 20231127 | 133400 | 22734478650 | 32150 | 32200 | 32200 | 32150 | 74 |
| 339 | 20231127 | 133300 | 22732099200 | 32150 | 32100 | 32150 | 32100 | 96 |
| 340 | 20231127 | 133200 | 22729012900 | 32100 | 32100 | 32150 | 32100 | 275 |
| 341 | 20231127 | 133100 | 22720185350 | 32100 | 32200 | 32200 | 32100 | 511 |
| 342 | 20231127 | 133000 | 22703733250 | 32150 | 32150 | 32150 | 32150 | 51 |
| 343 | 20231127 | 132900 | 22702093600 | 32150 | 32150 | 32200 | 32150 | 331 |
| 344 | 20231127 | 132800 | 22691451550 | 32150 | 32150 | 32200 | 32150 | 96 |
| 345 | 20231127 | 132700 | 22688362850 | 32150 | 32150 | 32150 | 32150 | 1 |
| 346 | 20231127 | 132600 | 22688330700 | 32150 | 32150 | 32200 | 32150 | 535 |
| 347 | 20231127 | 132500 | 22671130400 | 32150 | 32150 | 32200 | 32150 | 786 |
| 348 | 20231127 | 132400 | 22645858000 | 32150 | 32150 | 32200 | 32150 | 554 |
| 349 | 20231127 | 132300 | 22628046200 | 32150 | 32100 | 32150 | 32100 | 1427 |
| 350 | 20231127 | 132200 | 22582236150 | 32100 | 32200 | 32200 | 32100 | 298 |
| 351 | 20231127 | 132100 | 22572658650 | 32150 | 32150 | 32150 | 32150 | 662 |
| 352 | 20231127 | 132000 | 22551375350 | 32100 | 32200 | 32200 | 32100 | 73 |
| 353 | 20231127 | 131900 | 22549026550 | 32200 | 32200 | 32200 | 32050 | 3113 |
| 354 | 20231127 | 131800 | 22449042500 | 32150 | 32150 | 32150 | 32150 | 76 |
| 355 | 20231127 | 131700 | 22446599100 | 32150 | 32100 | 32200 | 32100 | 3504 |
| 356 | 20231127 | 131600 | 22333806150 | 32150 | 32100 | 32200 | 32100 | 669 |
| 357 | 20231127 | 131500 | 22312301450 | 32100 | 32100 | 32200 | 32100 | 89 |
| 358 | 20231127 | 131400 | 22309442550 | 32100 | 32200 | 32200 | 32100 | 63 |
| 359 | 20231127 | 131300 | 22307414450 | 32200 | 32150 | 32200 | 32150 | 276 |
| 360 | 20231127 | 131200 | 22298540650 | 32150 | 32100 | 32200 | 32100 | 164 |
| 361 | 20231127 | 131100 | 22293269550 | 32150 | 32150 | 32150 | 32100 | 3099 |
| 362 | 20231127 | 131000 | 22193786750 | 32150 | 32150 | 32200 | 32100 | 2248 |
| 363 | 20231127 | 130900 | 22121583350 | 32200 | 32150 | 32200 | 32150 | 62 |
| 364 | 20231127 | 130800 | 22119587950 | 32150 | 32150 | 32200 | 32150 | 801 |
| 365 | 20231127 | 130700 | 22093825750 | 32200 | 32200 | 32200 | 32150 | 184 |
| 366 | 20231127 | 130600 | 22087901000 | 32200 | 32150 | 32200 | 32150 | 934 |
| 367 | 20231127 | 130500 | 22057835800 | 32200 | 32150 | 32200 | 32150 | 99 |
| 368 | 20231127 | 130400 | 22054651400 | 32150 | 32200 | 32200 | 32150 | 413 |
| 369 | 20231127 | 130300 | 22041372250 | 32150 | 32200 | 32200 | 32150 | 447 |
| 370 | 20231127 | 130200 | 22026979350 | 32200 | 32250 | 32250 | 32200 | 25 |
| 371 | 20231127 | 130100 | 22026173650 | 32200 | 32250 | 32250 | 32200 | 173 |
| 372 | 20231127 | 130000 | 22020602650 | 32250 | 32250 | 32250 | 32200 | 268 |
| 373 | 20231127 | 125900 | 22011960900 | 32200 | 32200 | 32250 | 32200 | 511 |
| 374 | 20231127 | 125800 | 21995486550 | 32200 | 32200 | 32250 | 32200 | 853 |
| 375 | 20231127 | 125700 | 21968016200 | 32200 | 32200 | 32200 | 32200 | 298 |
| 376 | 20231127 | 125600 | 21958420600 | 32200 | 32100 | 32200 | 32100 | 247 |
| 377 | 20231127 | 125500 | 21950479050 | 32100 | 32150 | 32200 | 32100 | 1114 |
| 378 | 20231127 | 125400 | 21914689550 | 32150 | 32150 | 32200 | 32150 | 119 |
| 379 | 20231127 | 125300 | 21910863350 | 32150 | 32150 | 32150 | 32100 | 601 |
| 380 | 20231127 | 125200 | 21891554500 | 32150 | 32150 | 32150 | 32100 | 350 |
| 381 | 20231127 | 125100 | 21880303300 | 32150 | 32100 | 32150 | 32100 | 145 |
| 382 | 20231127 | 125000 | 21875642950 | 32100 | 32100 | 32150 | 32050 | 1865 |
| 383 | 20231127 | 124900 | 21815779050 | 32100 | 32100 | 32150 | 32050 | 1055 |
| 384 | 20231127 | 124800 | 21781916450 | 32100 | 32100 | 32150 | 32100 | 1333 |
| 385 | 20231127 | 124700 | 21739110800 | 32100 | 32200 | 32200 | 32100 | 4351 |
| 386 | 20231127 | 124600 | 21599423600 | 32150 | 32150 | 32200 | 32150 | 626 |
| 387 | 20231127 | 124500 | 21579297500 | 32150 | 32100 | 32200 | 32100 | 2035 |
| 388 | 20231127 | 124400 | 21513824250 | 32150 | 32150 | 32200 | 32150 | 1681 |
| 389 | 20231127 | 124300 | 21459776750 | 32200 | 32150 | 32200 | 32150 | 887 |
| 390 | 20231127 | 124200 | 21431255050 | 32150 | 32200 | 32200 | 32150 | 218 |
| 391 | 20231127 | 124100 | 21424237250 | 32200 | 32250 | 32250 | 32150 | 5183 |
| 392 | 20231127 | 124000 | 21257463100 | 32250 | 32200 | 32250 | 32200 | 3138 |
| 393 | 20231127 | 123900 | 21156319600 | 32250 | 32200 | 32250 | 32200 | 92 |
| 394 | 20231127 | 123800 | 21153357100 | 32250 | 32250 | 32300 | 32200 | 4359 |
| 395 | 20231127 | 123700 | 21012929950 | 32250 | 32250 | 32300 | 32250 | 740 |
| 396 | 20231127 | 123600 | 20989041500 | 32250 | 32250 | 32300 | 32250 | 893 |
| 397 | 20231127 | 123500 | 20960242050 | 32250 | 32250 | 32300 | 32250 | 384 |
| 398 | 20231127 | 123400 | 20947851400 | 32300 | 32250 | 32300 | 32250 | 469 |
| 399 | 20231127 | 123300 | 20932725900 | 32250 | 32300 | 32300 | 32250 | 343 |
| 400 | 20231127 | 123200 | 20921648500 | 32300 | 32300 | 32300 | 32300 | 5 |
| 401 | 20231127 | 123100 | 20921487000 | 32300 | 32300 | 32300 | 32300 | 66 |
| 402 | 20231127 | 123000 | 20919355200 | 32300 | 32250 | 32300 | 32250 | 106 |
| 403 | 20231127 | 122900 | 20915936200 | 32200 | 32250 | 32300 | 32200 | 576 |
| 404 | 20231127 | 122800 | 20897359200 | 32300 | 32250 | 32300 | 32250 | 406 |
| 405 | 20231127 | 122700 | 20884265150 | 32200 | 32200 | 32250 | 32200 | 492 |
| 406 | 20231127 | 122600 | 20868417150 | 32200 | 32200 | 32250 | 32200 | 112 |
| 407 | 20231127 | 122500 | 20864809200 | 32200 | 32200 | 32250 | 32200 | 737 |
| 408 | 20231127 | 122400 | 20841076350 | 32200 | 32200 | 32250 | 32150 | 1937 |
| 409 | 20231127 | 122300 | 20778701300 | 32150 | 32200 | 32200 | 32150 | 4980 |
| 410 | 20231127 | 122200 | 20618345400 | 32250 | 32250 | 32250 | 32200 | 647 |
| 411 | 20231127 | 122100 | 20597509250 | 32250 | 32300 | 32300 | 32250 | 1073 |
| 412 | 20231127 | 122000 | 20562904950 | 32250 | 32200 | 32300 | 32200 | 1040 |
| 413 | 20231127 | 121900 | 20529364700 | 32200 | 32300 | 32300 | 32200 | 2880 |
| 414 | 20231127 | 121800 | 20436473400 | 32300 | 32250 | 32300 | 32250 | 1485 |
| 415 | 20231127 | 121700 | 20388578250 | 32250 | 32300 | 32300 | 32200 | 1309 |
| 416 | 20231127 | 121600 | 20346361350 | 32250 | 32250 | 32300 | 32250 | 2285 |
| 417 | 20231127 | 121500 | 20272665800 | 32250 | 32250 | 32300 | 32250 | 5094 |
| 418 | 20231127 | 121400 | 20108373550 | 32250 | 32300 | 32300 | 32250 | 597 |
| 419 | 20231127 | 121300 | 20089108600 | 32300 | 32300 | 32300 | 32300 | 171 |
| 420 | 20231127 | 121200 | 20083585300 | 32300 | 32250 | 32300 | 32250 | 1042 |
| 421 | 20231127 | 121100 | 20049934050 | 32300 | 32350 | 32350 | 32250 | 2425 |
| 422 | 20231127 | 121000 | 19971600150 | 32350 | 32350 | 32350 | 32350 | 775 |
| 423 | 20231127 | 120900 | 19946528900 | 32350 | 32350 | 32350 | 32350 | 121 |
| 424 | 20231127 | 120800 | 19942614550 | 32350 | 32350 | 32350 | 32350 | 1513 |
| 425 | 20231127 | 120700 | 19893669000 | 32350 | 32350 | 32350 | 32300 | 919 |
| 426 | 20231127 | 120600 | 19863942400 | 32350 | 32350 | 32350 | 32300 | 331 |
| 427 | 20231127 | 120500 | 19853235200 | 32350 | 32400 | 32400 | 32300 | 3666 |
| 428 | 20231127 | 120400 | 19734631950 | 32400 | 32400 | 32450 | 32400 | 475 |
| 429 | 20231127 | 120300 | 19719238450 | 32450 | 32450 | 32450 | 32450 | 427 |
| 430 | 20231127 | 120200 | 19705382300 | 32450 | 32450 | 32450 | 32450 | 566 |
| 431 | 20231127 | 120100 | 19687015600 | 32500 | 32450 | 32500 | 32450 | 1096 |
| 432 | 20231127 | 120000 | 19651450350 | 32450 | 32450 | 32450 | 32400 | 2743 |
| 433 | 20231127 | 115900 | 19562445050 | 32400 | 32400 | 32400 | 32400 | 202 |
| 434 | 20231127 | 115800 | 19555900250 | 32400 | 32300 | 32400 | 32300 | 2292 |
| 435 | 20231127 | 115700 | 19481678950 | 32350 | 32300 | 32350 | 32250 | 370 |
| 436 | 20231127 | 115600 | 19469729400 | 32250 | 32200 | 32300 | 32200 | 3011 |
| 437 | 20231127 | 115500 | 19372603550 | 32250 | 32250 | 32300 | 32250 | 3770 |
| 438 | 20231127 | 115400 | 19251002850 | 32300 | 32350 | 32350 | 32300 | 5533 |
| 439 | 20231127 | 115300 | 19072280800 | 32300 | 32300 | 32350 | 32300 | 466 |
| 440 | 20231127 | 115200 | 19057228950 | 32350 | 32350 | 32350 | 32350 | 204 |
| 441 | 20231127 | 115100 | 19050629550 | 32300 | 32350 | 32350 | 32300 | 282 |
| 442 | 20231127 | 115000 | 19041512050 | 32350 | 32350 | 32350 | 32350 | 164 |
| 443 | 20231127 | 114900 | 19036206650 | 32350 | 32350 | 32400 | 32350 | 3686 |
| 444 | 20231127 | 114800 | 18916960800 | 32400 | 32400 | 32400 | 32350 | 646 |
| 445 | 20231127 | 114700 | 18896059300 | 32400 | 32400 | 32450 | 32400 | 459 |
| 446 | 20231127 | 114600 | 18881186350 | 32450 | 32400 | 32450 | 32350 | 300 |
| 447 | 20231127 | 114500 | 18871465550 | 32400 | 32400 | 32400 | 32350 | 397 |
| 448 | 20231127 | 114400 | 18858617900 | 32400 | 32400 | 32400 | 32350 | 140 |
| 449 | 20231127 | 114300 | 18854083650 | 32350 | 32350 | 32400 | 32300 | 410 |
| 450 | 20231127 | 114200 | 18840819000 | 32400 | 32350 | 32400 | 32350 | 1059 |
| 451 | 20231127 | 114100 | 18806560300 | 32350 | 32350 | 32350 | 32350 | 417 |
| 452 | 20231127 | 114000 | 18793070350 | 32300 | 32350 | 32400 | 32300 | 2020 |
| 453 | 20231127 | 113900 | 18727726850 | 32400 | 32400 | 32400 | 32350 | 8423 |
| 454 | 20231127 | 113800 | 18455004600 | 32400 | 32450 | 32450 | 32400 | 819 |
| 455 | 20231127 | 113700 | 18428465700 | 32400 | 32450 | 32450 | 32400 | 39 |
| 456 | 20231127 | 113600 | 18427201850 | 32450 | 32450 | 32500 | 32450 | 2669 |
| 457 | 20231127 | 113500 | 18340589900 | 32450 | 32450 | 32500 | 32450 | 179 |
| 458 | 20231127 | 113400 | 18334776200 | 32500 | 32450 | 32500 | 32450 | 282 |
| 459 | 20231127 | 113300 | 18325622950 | 32450 | 32450 | 32500 | 32450 | 848 |
| 460 | 20231127 | 113200 | 18298103350 | 32450 | 32450 | 32450 | 32450 | 301 |
| 461 | 20231127 | 113100 | 18288335900 | 32500 | 32450 | 32500 | 32450 | 90 |
| 462 | 20231127 | 113000 | 18285414250 | 32500 | 32500 | 32550 | 32500 | 1334 |
| 463 | 20231127 | 112900 | 18242057600 | 32500 | 32500 | 32550 | 32500 | 428 |
| 464 | 20231127 | 112800 | 18228144600 | 32500 | 32500 | 32550 | 32500 | 731 |
| 465 | 20231127 | 112700 | 18204384800 | 32500 | 32500 | 32500 | 32450 | 272 |
| 466 | 20231127 | 112600 | 18195544850 | 32500 | 32450 | 32500 | 32450 | 288 |
| 467 | 20231127 | 112500 | 18186194950 | 32500 | 32450 | 32500 | 32450 | 257 |
| 468 | 20231127 | 112400 | 18177847550 | 32450 | 32500 | 32500 | 32450 | 1804 |
| 469 | 20231127 | 112300 | 18119225150 | 32500 | 32500 | 32550 | 32500 | 845 |
| 470 | 20231127 | 112200 | 18091757650 | 32500 | 32500 | 32550 | 32500 | 90 |
| 471 | 20231127 | 112100 | 18088832600 | 32550 | 32550 | 32550 | 32550 | 198 |
| 472 | 20231127 | 112000 | 18082387700 | 32550 | 32550 | 32550 | 32500 | 1141 |
| 473 | 20231127 | 111900 | 18045253150 | 32550 | 32550 | 32600 | 32550 | 237 |
| 474 | 20231127 | 111800 | 18037536500 | 32550 | 32600 | 32600 | 32550 | 129 |
| 475 | 20231127 | 111700 | 18033335600 | 32600 | 32500 | 32600 | 32500 | 2283 |
| 476 | 20231127 | 111600 | 17958946050 | 32500 | 32500 | 32500 | 32500 | 133 |
| 477 | 20231127 | 111500 | 17954623550 | 32500 | 32500 | 32500 | 32500 | 632 |
| 478 | 20231127 | 111400 | 17934083550 | 32500 | 32450 | 32500 | 32450 | 1110 |
| 479 | 20231127 | 111300 | 17898011600 | 32450 | 32450 | 32450 | 32400 | 1084 |
| 480 | 20231127 | 111200 | 17862850000 | 32450 | 32450 | 32450 | 32450 | 122 |
| 481 | 20231127 | 111100 | 17858891100 | 32500 | 32450 | 32500 | 32400 | 931 |
| 482 | 20231127 | 111000 | 17828663000 | 32450 | 32450 | 32450 | 32400 | 1198 |
| 483 | 20231127 | 110900 | 17789792450 | 32450 | 32500 | 32500 | 32450 | 1322 |
| 484 | 20231127 | 110800 | 17746869400 | 32500 | 32450 | 32500 | 32450 | 494 |
| 485 | 20231127 | 110700 | 17730833100 | 32500 | 32500 | 32500 | 32500 | 333 |
| 486 | 20231127 | 110600 | 17720010600 | 32500 | 32500 | 32500 | 32500 | 1093 |
| 487 | 20231127 | 110500 | 17684488100 | 32500 | 32450 | 32500 | 32450 | 1273 |
| 488 | 20231127 | 110400 | 17643126550 | 32450 | 32500 | 32500 | 32450 | 861 |
| 489 | 20231127 | 110300 | 17615164700 | 32500 | 32500 | 32550 | 32500 | 592 |
| 490 | 20231127 | 110200 | 17595924650 | 32500 | 32550 | 32550 | 32500 | 469 |
| 491 | 20231127 | 110100 | 17580661200 | 32550 | 32550 | 32600 | 32550 | 176 |
| 492 | 20231127 | 110000 | 17574929800 | 32550 | 32600 | 32600 | 32550 | 1052 |
| 493 | 20231127 | 105900 | 17540645100 | 32550 | 32550 | 32600 | 32550 | 254 |
| 494 | 20231127 | 105800 | 17532374900 | 32500 | 32500 | 32500 | 32500 | 515 |
| 495 | 20231127 | 105700 | 17515637400 | 32500 | 32500 | 32550 | 32500 | 2096 |
| 496 | 20231127 | 105600 | 17447458050 | 32500 | 32550 | 32550 | 32500 | 730 |
| 497 | 20231127 | 105500 | 17423697550 | 32500 | 32550 | 32550 | 32500 | 259 |
| 498 | 20231127 | 105400 | 17415277100 | 32550 | 32500 | 32550 | 32500 | 866 |
| 499 | 20231127 | 105300 | 17387132000 | 32500 | 32550 | 32550 | 32500 | 797 |
| 500 | 20231127 | 105200 | 17361228100 | 32500 | 32500 | 32550 | 32500 | 337 |
| 501 | 20231127 | 105100 | 17350275400 | 32550 | 32500 | 32550 | 32500 | 459 |
| 502 | 20231127 | 105000 | 17335339050 | 32500 | 32550 | 32550 | 32500 | 100 |
| 503 | 20231127 | 104900 | 17332088900 | 32500 | 32550 | 32550 | 32500 | 674 |
| 504 | 20231127 | 104800 | 17310166050 | 32500 | 32550 | 32550 | 32500 | 1202 |
| 505 | 20231127 | 104700 | 17271066350 | 32600 | 32600 | 32650 | 32600 | 652 |
| 506 | 20231127 | 104600 | 17249811100 | 32600 | 32550 | 32650 | 32550 | 985 |
| 507 | 20231127 | 104500 | 17217702550 | 32550 | 32550 | 32600 | 32550 | 1846 |
| 508 | 20231127 | 104400 | 17157610900 | 32600 | 32600 | 32600 | 32550 | 2450 |
| 509 | 20231127 | 104300 | 17077792050 | 32600 | 32650 | 32650 | 32600 | 761 |
| 510 | 20231127 | 104200 | 17052972950 | 32650 | 32650 | 32650 | 32600 | 182 |
| 511 | 20231127 | 104100 | 17047031900 | 32650 | 32600 | 32650 | 32600 | 169 |
| 512 | 20231127 | 104000 | 17041521950 | 32600 | 32650 | 32650 | 32600 | 1839 |
| 513 | 20231127 | 103900 | 16981562650 | 32650 | 32650 | 32700 | 32650 | 5660 |
| 514 | 20231127 | 103800 | 16796758250 | 32650 | 32650 | 32700 | 32650 | 2378 |
| 515 | 20231127 | 103700 | 16719050800 | 32650 | 32700 | 32700 | 32650 | 2067 |
| 516 | 20231127 | 103600 | 16651547400 | 32700 | 32650 | 32700 | 32600 | 2131 |
| 517 | 20231127 | 103500 | 16581931650 | 32650 | 32600 | 32650 | 32550 | 1824 |
| 518 | 20231127 | 103400 | 16522460800 | 32600 | 32550 | 32600 | 32500 | 3302 |
| 519 | 20231127 | 103300 | 16414962100 | 32550 | 32500 | 32550 | 32500 | 853 |
| 520 | 20231127 | 103200 | 16387203900 | 32500 | 32450 | 32500 | 32400 | 3743 |
| 521 | 20231127 | 103100 | 16265606800 | 32450 | 32400 | 32450 | 32400 | 355 |
| 522 | 20231127 | 103000 | 16254087500 | 32450 | 32400 | 32450 | 32400 | 313 |
| 523 | 20231127 | 102900 | 16243945250 | 32400 | 32400 | 32450 | 32400 | 518 |
| 524 | 20231127 | 102800 | 16227146250 | 32450 | 32450 | 32450 | 32400 | 714 |
| 525 | 20231127 | 102700 | 16203984950 | 32450 | 32450 | 32450 | 32450 | 338 |
| 526 | 20231127 | 102600 | 16193016850 | 32450 | 32450 | 32500 | 32400 | 545 |
| 527 | 20231127 | 102500 | 16175331050 | 32400 | 32400 | 32450 | 32350 | 899 |
| 528 | 20231127 | 102400 | 16146180900 | 32400 | 32400 | 32450 | 32300 | 2848 |
| 529 | 20231127 | 102300 | 16054006700 | 32450 | 32400 | 32500 | 32400 | 1337 |
| 530 | 20231127 | 102200 | 16010678050 | 32450 | 32400 | 32500 | 32350 | 1691 |
| 531 | 20231127 | 102100 | 15955879100 | 32400 | 32400 | 32400 | 32350 | 799 |
| 532 | 20231127 | 102000 | 15930015450 | 32400 | 32350 | 32400 | 32350 | 1270 |
| 533 | 20231127 | 101900 | 15888914450 | 32350 | 32400 | 32400 | 32350 | 600 |
| 534 | 20231127 | 101800 | 15869485100 | 32400 | 32400 | 32450 | 32400 | 1400 |
| 535 | 20231127 | 101700 | 15824119250 | 32450 | 32450 | 32450 | 32400 | 390 |
| 536 | 20231127 | 101600 | 15811473750 | 32450 | 32350 | 32450 | 32350 | 878 |
| 537 | 20231127 | 101500 | 15782998950 | 32400 | 32300 | 32400 | 32300 | 5056 |
| 538 | 20231127 | 101400 | 15619371300 | 32350 | 32350 | 32350 | 32300 | 1276 |
| 539 | 20231127 | 101300 | 15578121450 | 32350 | 32350 | 32350 | 32300 | 1195 |
| 540 | 20231127 | 101200 | 15539488200 | 32350 | 32400 | 32400 | 32350 | 2299 |
| 541 | 20231127 | 101100 | 15465096800 | 32350 | 32350 | 32450 | 32350 | 1182 |
| 542 | 20231127 | 101000 | 15426832300 | 32350 | 32400 | 32400 | 32350 | 563 |
| 543 | 20231127 | 100900 | 15408616150 | 32350 | 32450 | 32500 | 32350 | 1805 |
| 544 | 20231127 | 100800 | 15350079200 | 32450 | 32400 | 32500 | 32400 | 1647 |
| 545 | 20231127 | 100700 | 15296677250 | 32450 | 32400 | 32450 | 32400 | 3237 |
| 546 | 20231127 | 100600 | 15191728600 | 32400 | 32300 | 32400 | 32300 | 1818 |
| 547 | 20231127 | 100500 | 15132940850 | 32350 | 32300 | 32350 | 32250 | 971 |
| 548 | 20231127 | 100400 | 15101571000 | 32300 | 32300 | 32350 | 32250 | 1372 |
| 549 | 20231127 | 100300 | 15057279000 | 32300 | 32350 | 32350 | 32300 | 2216 |
| 550 | 20231127 | 100200 | 14985691100 | 32300 | 32300 | 32350 | 32250 | 1522 |
| 551 | 20231127 | 100100 | 14936555750 | 32300 | 32350 | 32350 | 32250 | 1870 |
| 552 | 20231127 | 100000 | 14876152800 | 32350 | 32300 | 32350 | 32300 | 3858 |
| 553 | 20231127 | 095900 | 14751508150 | 32350 | 32350 | 32350 | 32300 | 2310 |
| 554 | 20231127 | 095800 | 14676845800 | 32350 | 32400 | 32450 | 32300 | 7948 |
| 555 | 20231127 | 095700 | 14419543600 | 32400 | 32450 | 32450 | 32350 | 15053 |
| 556 | 20231127 | 095600 | 13931573500 | 32500 | 32550 | 32550 | 32450 | 6281 |
| 557 | 20231127 | 095500 | 13727434550 | 32550 | 32550 | 32600 | 32550 | 3637 |
| 558 | 20231127 | 095400 | 13609031650 | 32550 | 32600 | 32600 | 32550 | 611 |
| 559 | 20231127 | 095300 | 13589141900 | 32600 | 32550 | 32600 | 32550 | 3351 |
| 560 | 20231127 | 095200 | 13480034900 | 32600 | 32550 | 32600 | 32550 | 1598 |
| 561 | 20231127 | 095100 | 13427970000 | 32550 | 32550 | 32550 | 32500 | 3804 |
| 562 | 20231127 | 095000 | 13304204800 | 32550 | 32600 | 32650 | 32550 | 5164 |
| 563 | 20231127 | 094900 | 13136038050 | 32600 | 32700 | 32700 | 32600 | 5251 |
| 564 | 20231127 | 094800 | 12964740200 | 32650 | 32700 | 32700 | 32650 | 1263 |
| 565 | 20231127 | 094700 | 12923460950 | 32700 | 32650 | 32700 | 32650 | 1267 |
| 566 | 20231127 | 094600 | 12882070100 | 32700 | 32700 | 32700 | 32650 | 1958 |
| 567 | 20231127 | 094500 | 12818061850 | 32650 | 32800 | 32800 | 32650 | 4778 |
| 568 | 20231127 | 094400 | 12661729450 | 32800 | 32700 | 32800 | 32700 | 3300 |
| 569 | 20231127 | 094300 | 12553623550 | 32750 | 32650 | 32750 | 32650 | 3711 |
| 570 | 20231127 | 094200 | 12432177800 | 32650 | 32600 | 32650 | 32600 | 3678 |
| 571 | 20231127 | 094100 | 12312161500 | 32600 | 32650 | 32650 | 32600 | 3786 |
| 572 | 20231127 | 094000 | 12188685100 | 32600 | 32700 | 32750 | 32600 | 8848 |
| 573 | 20231127 | 093900 | 11899752750 | 32750 | 32700 | 32750 | 32700 | 3807 |
| 574 | 20231127 | 093800 | 11775246250 | 32750 | 32750 | 32750 | 32700 | 2072 |
| 575 | 20231127 | 093700 | 11707485950 | 32750 | 32800 | 32800 | 32700 | 4099 |
| 576 | 20231127 | 093600 | 11573359200 | 32800 | 32650 | 32800 | 32650 | 4698 |
| 577 | 20231127 | 093500 | 11419711350 | 32650 | 32850 | 32850 | 32650 | 19362 |
| 578 | 20231127 | 093400 | 10785458150 | 32850 | 32900 | 32900 | 32800 | 4414 |
| 579 | 20231127 | 093300 | 10640483700 | 32850 | 32950 | 32950 | 32850 | 4494 |
| 580 | 20231127 | 093200 | 10492669300 | 32950 | 32900 | 32950 | 32850 | 8584 |
| 581 | 20231127 | 093100 | 10210178550 | 32900 | 32800 | 32900 | 32800 | 6297 |
| 582 | 20231127 | 093000 | 10003257950 | 32800 | 32850 | 32850 | 32800 | 3446 |
| 583 | 20231127 | 092900 | 9890203050 | 32850 | 32800 | 32850 | 32750 | 9600 |
| 584 | 20231127 | 092800 | 9575042600 | 32850 | 32900 | 33000 | 32800 | 10710 |
| 585 | 20231127 | 092700 | 9222918200 | 32900 | 33050 | 33100 | 32900 | 17445 |
| 586 | 20231127 | 092600 | 8647470900 | 33050 | 32900 | 33050 | 32900 | 44616 |
| 587 | 20231127 | 092500 | 7175745500 | 32900 | 32850 | 32900 | 32800 | 14243 |
| 588 | 20231127 | 092400 | 6707304200 | 32850 | 32800 | 32850 | 32750 | 9987 |
| 589 | 20231127 | 092300 | 6379510900 | 32800 | 32800 | 32850 | 32700 | 14826 |
| 590 | 20231127 | 092200 | 5893413400 | 32750 | 32700 | 32800 | 32650 | 6028 |
| 591 | 20231127 | 092100 | 5696115000 | 32700 | 32750 | 32800 | 32650 | 8452 |
| 592 | 20231127 | 092000 | 5419434800 | 32750 | 32700 | 32800 | 32650 | 14127 |
| 593 | 20231127 | 091900 | 4956934900 | 32700 | 32600 | 32700 | 32550 | 15301 |
| 594 | 20231127 | 091800 | 4457511400 | 32600 | 32650 | 32650 | 32550 | 9103 |
| 595 | 20231127 | 091700 | 4160680700 | 32600 | 32600 | 32650 | 32550 | 7286 |
| 596 | 20231127 | 091600 | 3923134350 | 32600 | 32600 | 32650 | 32500 | 11642 |
| 597 | 20231127 | 091500 | 3543899550 | 32600 | 32550 | 32650 | 32550 | 8673 |
| 598 | 20231127 | 091400 | 3261178400 | 32550 | 32400 | 32600 | 32350 | 26203 |
| 599 | 20231127 | 091300 | 2409684200 | 32400 | 32300 | 32400 | 32300 | 3898 |
| 600 | 20231127 | 091200 | 2283581750 | 32300 | 32250 | 32350 | 32250 | 5425 |
| 601 | 20231127 | 091100 | 2108242600 | 32300 | 32150 | 32300 | 32150 | 13147 |
| 602 | 20231127 | 091000 | 1684412800 | 32150 | 32200 | 32200 | 32150 | 3329 |
| 603 | 20231127 | 090900 | 1577353500 | 32150 | 32150 | 32200 | 32100 | 3562 |
| 604 | 20231127 | 090800 | 1462801150 | 32150 | 32100 | 32200 | 32050 | 5013 |
| 605 | 20231127 | 090700 | 1301669350 | 32050 | 32100 | 32150 | 32050 | 1656 |
| 606 | 20231127 | 090600 | 1248501850 | 32100 | 32150 | 32150 | 32100 | 3105 |
| 607 | 20231127 | 090500 | 1148716150 | 32150 | 32050 | 32150 | 32000 | 2322 |
| 608 | 20231127 | 090400 | 1074223800 | 32050 | 31950 | 32050 | 31950 | 3947 |
| 609 | 20231127 | 090300 | 947962750 | 32000 | 32100 | 32100 | 32000 | 2321 |
| 610 | 20231127 | 090200 | 873629800 | 32100 | 31900 | 32100 | 31850 | 5945 |
| 611 | 20231127 | 090100 | 683203900 | 31850 | 31850 | 31950 | 31850 | 3130 |
| 612 | 20231127 | 090000 | 583346100 | 31800 | 31850 | 31900 | 31600 | 17209 |