32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 5678 |
| 3 | 20231123 | 185900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20231123 | 185800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20231123 | 185700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20231123 | 185600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20231123 | 185500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20231123 | 185400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20231123 | 185300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20231123 | 185200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20231123 | 185100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20231123 | 185000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20231123 | 184900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20231123 | 184800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20231123 | 184700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20231123 | 184600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20231123 | 184500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20231123 | 184400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20231123 | 184300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20231123 | 184200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20231123 | 184100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20231123 | 184000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20231123 | 183900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20231123 | 183800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20231123 | 183700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20231123 | 183600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20231123 | 183500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20231123 | 183400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20231123 | 183300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20231123 | 183200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20231123 | 183100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20231123 | 183000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 5678 |
| 33 | 20231123 | 182900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20231123 | 182800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20231123 | 182700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20231123 | 182600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20231123 | 182500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20231123 | 182400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20231123 | 182300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20231123 | 182200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20231123 | 182100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20231123 | 182000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20231123 | 181900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20231123 | 181800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20231123 | 181700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20231123 | 181600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20231123 | 181500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20231123 | 181400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20231123 | 181300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20231123 | 181200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20231123 | 181100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20231123 | 181000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20231123 | 180900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20231123 | 180800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20231123 | 180700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20231123 | 180600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20231123 | 180500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20231123 | 180400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20231123 | 180300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20231123 | 180200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20231123 | 180100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20231123 | 180000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 5678 |
| 63 | 20231123 | 175900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20231123 | 175800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20231123 | 175700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20231123 | 175600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20231123 | 175500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20231123 | 175400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20231123 | 175300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20231123 | 175200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20231123 | 175100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20231123 | 175000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20231123 | 174900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20231123 | 174800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20231123 | 174700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20231123 | 174600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20231123 | 174500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20231123 | 174400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20231123 | 174300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20231123 | 174200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20231123 | 174100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20231123 | 174000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20231123 | 173900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20231123 | 173800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20231123 | 173700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20231123 | 173600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20231123 | 173500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20231123 | 173400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20231123 | 173300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20231123 | 173200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20231123 | 173100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20231123 | 173000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 5678 |
| 93 | 20231123 | 172900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20231123 | 172800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20231123 | 172700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20231123 | 172600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20231123 | 172500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20231123 | 172400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20231123 | 172300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20231123 | 172200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20231123 | 172100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20231123 | 172000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20231123 | 171900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20231123 | 171800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20231123 | 171700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20231123 | 171600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20231123 | 171500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20231123 | 171400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20231123 | 171300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20231123 | 171200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20231123 | 171100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20231123 | 171000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20231123 | 170900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20231123 | 170800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20231123 | 170700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20231123 | 170600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20231123 | 170500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20231123 | 170400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20231123 | 170300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20231123 | 170200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20231123 | 170100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20231123 | 170000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 5678 |
| 123 | 20231123 | 165900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20231123 | 165800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20231123 | 165700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20231123 | 165600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20231123 | 165500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20231123 | 165400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20231123 | 165300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20231123 | 165200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20231123 | 165100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20231123 | 165000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20231123 | 164900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20231123 | 164800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20231123 | 164700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20231123 | 164600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20231123 | 164500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20231123 | 164400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20231123 | 164300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20231123 | 164200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20231123 | 164100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20231123 | 164000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20231123 | 163900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20231123 | 163800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20231123 | 163700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20231123 | 163600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20231123 | 163500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20231123 | 163400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20231123 | 163300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20231123 | 163200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20231123 | 163100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20231123 | 163000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 5678 |
| 153 | 20231123 | 162900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20231123 | 162800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20231123 | 162700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20231123 | 162600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20231123 | 162500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20231123 | 162400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20231123 | 162300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20231123 | 162200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20231123 | 162100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20231123 | 162000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20231123 | 161900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20231123 | 161800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20231123 | 161700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20231123 | 161600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20231123 | 161500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20231123 | 161400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20231123 | 161300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20231123 | 161200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20231123 | 161100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20231123 | 161000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20231123 | 160900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20231123 | 160800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20231123 | 160700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20231123 | 160600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20231123 | 160500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20231123 | 160400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20231123 | 160300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20231123 | 160200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20231123 | 160100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20231123 | 160000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 5678 |
| 183 | 20231123 | 155900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20231123 | 155800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20231123 | 155700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20231123 | 155600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20231123 | 155500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20231123 | 155400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20231123 | 155300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20231123 | 155200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20231123 | 155100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20231123 | 155000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20231123 | 154900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20231123 | 154800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20231123 | 154700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20231123 | 154600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20231123 | 154500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20231123 | 154400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20231123 | 154300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20231123 | 154200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20231123 | 154100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20231123 | 154000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20231123 | 153900 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20231123 | 153800 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20231123 | 153700 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20231123 | 153600 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20231123 | 153500 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20231123 | 153400 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20231123 | 153300 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20231123 | 153200 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20231123 | 153100 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20231123 | 153000 | 4796779400 | 44100 | 44100 | 44100 | 44100 | 11356 |
| 213 | 20231123 | 152900 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20231123 | 152800 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20231123 | 152700 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20231123 | 152600 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20231123 | 152500 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20231123 | 152400 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20231123 | 152300 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20231123 | 152200 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20231123 | 152100 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20231123 | 152000 | 4546379600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20231123 | 151900 | 4546379600 | 44300 | 44150 | 44300 | 44100 | 947 |
| 224 | 20231123 | 151800 | 4504568300 | 44250 | 44250 | 44300 | 44150 | 981 |
| 225 | 20231123 | 151700 | 4461169800 | 44300 | 44250 | 44300 | 44250 | 599 |
| 226 | 20231123 | 151600 | 4434660500 | 44200 | 44250 | 44250 | 44200 | 197 |
| 227 | 20231123 | 151500 | 4425950300 | 44200 | 44250 | 44250 | 44200 | 291 |
| 228 | 20231123 | 151400 | 4413082850 | 44200 | 44250 | 44250 | 44200 | 120 |
| 229 | 20231123 | 151300 | 4407774500 | 44200 | 44200 | 44250 | 44150 | 507 |
| 230 | 20231123 | 151200 | 4385361150 | 44200 | 44250 | 44250 | 44200 | 94 |
| 231 | 20231123 | 151100 | 4381203400 | 44250 | 44200 | 44250 | 44150 | 466 |
| 232 | 20231123 | 151000 | 4360604850 | 44200 | 44200 | 44250 | 44150 | 286 |
| 233 | 20231123 | 150900 | 4347961950 | 44200 | 44250 | 44250 | 44200 | 189 |
| 234 | 20231123 | 150800 | 4339604900 | 44200 | 44200 | 44250 | 44200 | 210 |
| 235 | 20231123 | 150700 | 4330318450 | 44200 | 44150 | 44250 | 44150 | 551 |
| 236 | 20231123 | 150600 | 4305958650 | 44200 | 44200 | 44200 | 44150 | 98 |
| 237 | 20231123 | 150500 | 4301629050 | 44200 | 44200 | 44200 | 44100 | 765 |
| 238 | 20231123 | 150400 | 4267861600 | 44200 | 44200 | 44200 | 44150 | 251 |
| 239 | 20231123 | 150300 | 4256769850 | 44200 | 44150 | 44250 | 44150 | 76 |
| 240 | 20231123 | 150200 | 4253409700 | 44150 | 44150 | 44250 | 44150 | 376 |
| 241 | 20231123 | 150100 | 4236790750 | 44150 | 44150 | 44200 | 44100 | 178 |
| 242 | 20231123 | 150000 | 4228930600 | 44150 | 44150 | 44200 | 44150 | 281 |
| 243 | 20231123 | 145900 | 4216518100 | 44200 | 44150 | 44200 | 44150 | 301 |
| 244 | 20231123 | 145800 | 4203219850 | 44150 | 44100 | 44150 | 44100 | 513 |
| 245 | 20231123 | 145700 | 4180576000 | 44150 | 44100 | 44150 | 44100 | 79 |
| 246 | 20231123 | 145600 | 4177089800 | 44100 | 44100 | 44150 | 44100 | 170 |
| 247 | 20231123 | 145500 | 4169589300 | 44150 | 44100 | 44150 | 44100 | 239 |
| 248 | 20231123 | 145400 | 4159044950 | 44150 | 44200 | 44200 | 44100 | 213 |
| 249 | 20231123 | 145300 | 4149642650 | 44200 | 44150 | 44200 | 44150 | 147 |
| 250 | 20231123 | 145200 | 4143146850 | 44200 | 44250 | 44250 | 44150 | 99 |
| 251 | 20231123 | 145100 | 4138770950 | 44250 | 44200 | 44250 | 44200 | 55 |
| 252 | 20231123 | 145000 | 4136337550 | 44150 | 44200 | 44200 | 44150 | 523 |
| 253 | 20231123 | 144900 | 4113225600 | 44200 | 44250 | 44250 | 44200 | 198 |
| 254 | 20231123 | 144800 | 4104472350 | 44200 | 44250 | 44250 | 44200 | 107 |
| 255 | 20231123 | 144700 | 4099738850 | 44250 | 44300 | 44300 | 44200 | 122 |
| 256 | 20231123 | 144600 | 4094340050 | 44300 | 44250 | 44300 | 44250 | 107 |
| 257 | 20231123 | 144500 | 4089603050 | 44300 | 44300 | 44300 | 44300 | 152 |
| 258 | 20231123 | 144400 | 4082869450 | 44300 | 44250 | 44300 | 44250 | 1270 |
| 259 | 20231123 | 144300 | 4026667000 | 44250 | 44250 | 44250 | 44200 | 136 |
| 260 | 20231123 | 144200 | 4020652150 | 44250 | 44250 | 44250 | 44200 | 113 |
| 261 | 20231123 | 144100 | 4015652650 | 44200 | 44250 | 44250 | 44150 | 64 |
| 262 | 20231123 | 144000 | 4012822500 | 44250 | 44300 | 44300 | 44200 | 401 |
| 263 | 20231123 | 143900 | 3995082900 | 44300 | 44300 | 44300 | 44250 | 135 |
| 264 | 20231123 | 143800 | 3989102500 | 44300 | 44300 | 44300 | 44300 | 37 |
| 265 | 20231123 | 143700 | 3987463400 | 44300 | 44300 | 44300 | 44300 | 111 |
| 266 | 20231123 | 143600 | 3982546100 | 44350 | 44200 | 44350 | 44200 | 229 |
| 267 | 20231123 | 143500 | 3972409300 | 44250 | 44250 | 44250 | 44200 | 98 |
| 268 | 20231123 | 143400 | 3968073000 | 44250 | 44200 | 44250 | 44200 | 160 |
| 269 | 20231123 | 143300 | 3960996100 | 44200 | 44200 | 44250 | 44200 | 76 |
| 270 | 20231123 | 143200 | 3957633550 | 44200 | 44250 | 44250 | 44200 | 125 |
| 271 | 20231123 | 143100 | 3952103100 | 44250 | 44200 | 44250 | 44200 | 109 |
| 272 | 20231123 | 143000 | 3947283650 | 44250 | 44250 | 44250 | 44250 | 106 |
| 273 | 20231123 | 142900 | 3942593150 | 44250 | 44250 | 44250 | 44200 | 139 |
| 274 | 20231123 | 142800 | 3936444050 | 44250 | 44200 | 44250 | 44150 | 410 |
| 275 | 20231123 | 142700 | 3918320900 | 44200 | 44200 | 44200 | 44150 | 120 |
| 276 | 20231123 | 142600 | 3913018400 | 44200 | 44200 | 44200 | 44100 | 418 |
| 277 | 20231123 | 142500 | 3894560450 | 44200 | 44200 | 44200 | 44150 | 121 |
| 278 | 20231123 | 142400 | 3889215350 | 44200 | 44250 | 44250 | 44150 | 592 |
| 279 | 20231123 | 142300 | 3863045000 | 44250 | 44250 | 44250 | 44200 | 78 |
| 280 | 20231123 | 142200 | 3859594100 | 44250 | 44250 | 44250 | 44200 | 138 |
| 281 | 20231123 | 142100 | 3853490750 | 44250 | 44250 | 44250 | 44200 | 178 |
| 282 | 20231123 | 142000 | 3845615000 | 44250 | 44250 | 44250 | 44200 | 201 |
| 283 | 20231123 | 141900 | 3836726750 | 44250 | 44300 | 44300 | 44250 | 130 |
| 284 | 20231123 | 141800 | 3830973250 | 44300 | 44300 | 44300 | 44250 | 169 |
| 285 | 20231123 | 141700 | 3823487050 | 44300 | 44300 | 44300 | 44300 | 202 |
| 286 | 20231123 | 141600 | 3814538450 | 44300 | 44300 | 44300 | 44250 | 283 |
| 287 | 20231123 | 141500 | 3802006600 | 44300 | 44250 | 44300 | 44200 | 398 |
| 288 | 20231123 | 141400 | 3784395100 | 44250 | 44250 | 44250 | 44200 | 87 |
| 289 | 20231123 | 141300 | 3780547300 | 44250 | 44300 | 44300 | 44250 | 181 |
| 290 | 20231123 | 141200 | 3772533950 | 44300 | 44300 | 44300 | 44250 | 114 |
| 291 | 20231123 | 141100 | 3767485100 | 44300 | 44300 | 44300 | 44300 | 57 |
| 292 | 20231123 | 141000 | 3764960000 | 44300 | 44250 | 44300 | 44200 | 367 |
| 293 | 20231123 | 140900 | 3748722000 | 44250 | 44250 | 44250 | 44250 | 88 |
| 294 | 20231123 | 140800 | 3744828000 | 44250 | 44100 | 44250 | 44100 | 611 |
| 295 | 20231123 | 140700 | 3717828750 | 44150 | 44200 | 44200 | 44100 | 274 |
| 296 | 20231123 | 140600 | 3705739400 | 44150 | 44200 | 44200 | 44150 | 761 |
| 297 | 20231123 | 140500 | 3672123850 | 44250 | 44250 | 44250 | 44200 | 139 |
| 298 | 20231123 | 140400 | 3665977600 | 44250 | 44250 | 44250 | 44200 | 162 |
| 299 | 20231123 | 140300 | 3658812250 | 44250 | 44250 | 44250 | 44250 | 103 |
| 300 | 20231123 | 140200 | 3654254500 | 44300 | 44250 | 44300 | 44200 | 167 |
| 301 | 20231123 | 140100 | 3646862450 | 44300 | 44300 | 44300 | 44250 | 219 |
| 302 | 20231123 | 140000 | 3637168300 | 44300 | 44300 | 44300 | 44250 | 248 |
| 303 | 20231123 | 135900 | 3626185600 | 44300 | 44300 | 44300 | 44250 | 126 |
| 304 | 20231123 | 135800 | 3620603900 | 44350 | 44300 | 44350 | 44250 | 728 |
| 305 | 20231123 | 135700 | 3588355600 | 44300 | 44300 | 44300 | 44250 | 47 |
| 306 | 20231123 | 135600 | 3586273650 | 44300 | 44300 | 44300 | 44250 | 154 |
| 307 | 20231123 | 135500 | 3579455450 | 44300 | 44300 | 44300 | 44250 | 139 |
| 308 | 20231123 | 135400 | 3573300900 | 44300 | 44300 | 44300 | 44300 | 51 |
| 309 | 20231123 | 135300 | 3571041600 | 44300 | 44300 | 44300 | 44250 | 64 |
| 310 | 20231123 | 135200 | 3568207700 | 44250 | 44300 | 44300 | 44250 | 261 |
| 311 | 20231123 | 135100 | 3556649950 | 44250 | 44300 | 44300 | 44250 | 177 |
| 312 | 20231123 | 135000 | 3548810100 | 44300 | 44300 | 44350 | 44300 | 167 |
| 313 | 20231123 | 134900 | 3541409600 | 44350 | 44300 | 44350 | 44300 | 164 |
| 314 | 20231123 | 134800 | 3534140300 | 44350 | 44350 | 44350 | 44350 | 85 |
| 315 | 20231123 | 134700 | 3530370550 | 44350 | 44350 | 44350 | 44350 | 19 |
| 316 | 20231123 | 134600 | 3529527900 | 44350 | 44350 | 44350 | 44300 | 142 |
| 317 | 20231123 | 134500 | 3523233400 | 44350 | 44350 | 44350 | 44350 | 145 |
| 318 | 20231123 | 134400 | 3516802650 | 44350 | 44350 | 44350 | 44350 | 55 |
| 319 | 20231123 | 134300 | 3514363400 | 44350 | 44350 | 44350 | 44300 | 174 |
| 320 | 20231123 | 134200 | 3506649650 | 44350 | 44250 | 44350 | 44250 | 444 |
| 321 | 20231123 | 134100 | 3486987800 | 44250 | 44300 | 44300 | 44250 | 94 |
| 322 | 20231123 | 134000 | 3482828250 | 44250 | 44300 | 44300 | 44250 | 151 |
| 323 | 20231123 | 133900 | 3476143850 | 44300 | 44250 | 44300 | 44250 | 119 |
| 324 | 20231123 | 133800 | 3470877350 | 44250 | 44150 | 44300 | 44150 | 621 |
| 325 | 20231123 | 133700 | 3443403700 | 44150 | 44200 | 44200 | 44150 | 149 |
| 326 | 20231123 | 133600 | 3436823650 | 44250 | 44150 | 44250 | 44150 | 333 |
| 327 | 20231123 | 133500 | 3422107600 | 44200 | 44200 | 44200 | 44150 | 73 |
| 328 | 20231123 | 133400 | 3418882350 | 44150 | 44200 | 44200 | 44150 | 210 |
| 329 | 20231123 | 133300 | 3409610550 | 44200 | 44200 | 44200 | 44150 | 52 |
| 330 | 20231123 | 133200 | 3407313700 | 44200 | 44150 | 44200 | 44150 | 212 |
| 331 | 20231123 | 133100 | 3397952500 | 44150 | 44150 | 44150 | 44100 | 114 |
| 332 | 20231123 | 133000 | 3392922550 | 44150 | 44100 | 44150 | 44100 | 41 |
| 333 | 20231123 | 132900 | 3391112850 | 44100 | 44150 | 44150 | 44100 | 118 |
| 334 | 20231123 | 132800 | 3385903650 | 44150 | 44150 | 44200 | 44100 | 148 |
| 335 | 20231123 | 132700 | 3379371450 | 44150 | 44100 | 44150 | 44050 | 748 |
| 336 | 20231123 | 132600 | 3346387150 | 44100 | 44150 | 44150 | 44050 | 259 |
| 337 | 20231123 | 132500 | 3334965100 | 44100 | 44100 | 44150 | 44100 | 910 |
| 338 | 20231123 | 132400 | 3294831900 | 44150 | 44200 | 44200 | 44100 | 191 |
| 339 | 20231123 | 132300 | 3286397450 | 44200 | 44150 | 44200 | 44100 | 165 |
| 340 | 20231123 | 132200 | 3279112650 | 44100 | 44200 | 44200 | 44100 | 59 |
| 341 | 20231123 | 132100 | 3276507800 | 44200 | 44150 | 44200 | 44150 | 90 |
| 342 | 20231123 | 132000 | 3272531100 | 44150 | 44200 | 44200 | 44150 | 152 |
| 343 | 20231123 | 131900 | 3265817300 | 44200 | 44150 | 44200 | 44100 | 127 |
| 344 | 20231123 | 131800 | 3260213150 | 44100 | 44150 | 44150 | 44100 | 261 |
| 345 | 20231123 | 131700 | 3248692750 | 44150 | 44150 | 44150 | 44100 | 124 |
| 346 | 20231123 | 131600 | 3243218600 | 44150 | 44100 | 44150 | 44100 | 293 |
| 347 | 20231123 | 131500 | 3230296800 | 44150 | 44150 | 44150 | 44100 | 292 |
| 348 | 20231123 | 131400 | 3217406800 | 44150 | 44200 | 44200 | 44100 | 286 |
| 349 | 20231123 | 131300 | 3204784400 | 44150 | 44200 | 44200 | 44150 | 153 |
| 350 | 20231123 | 131200 | 3198026300 | 44150 | 44200 | 44200 | 44150 | 165 |
| 351 | 20231123 | 131100 | 3190740100 | 44200 | 44200 | 44200 | 44200 | 71 |
| 352 | 20231123 | 131000 | 3187601900 | 44200 | 44200 | 44200 | 44150 | 164 |
| 353 | 20231123 | 130900 | 3180357000 | 44200 | 44200 | 44200 | 44200 | 76 |
| 354 | 20231123 | 130800 | 3176997800 | 44200 | 44200 | 44200 | 44150 | 135 |
| 355 | 20231123 | 130700 | 3171035650 | 44200 | 44200 | 44200 | 44150 | 295 |
| 356 | 20231123 | 130600 | 3158005150 | 44200 | 44200 | 44200 | 44150 | 166 |
| 357 | 20231123 | 130500 | 3150668350 | 44200 | 44200 | 44200 | 44150 | 106 |
| 358 | 20231123 | 130400 | 3145984500 | 44200 | 44200 | 44200 | 44150 | 106 |
| 359 | 20231123 | 130300 | 3141302850 | 44200 | 44150 | 44200 | 44100 | 73 |
| 360 | 20231123 | 130200 | 3138077550 | 44150 | 44150 | 44150 | 44100 | 97 |
| 361 | 20231123 | 130100 | 3133795350 | 44150 | 44200 | 44200 | 44150 | 75 |
| 362 | 20231123 | 130000 | 3130483850 | 44200 | 44150 | 44200 | 44100 | 440 |
| 363 | 20231123 | 125900 | 3111057300 | 44150 | 44150 | 44150 | 44100 | 117 |
| 364 | 20231123 | 125800 | 3105892550 | 44150 | 44200 | 44200 | 44150 | 228 |
| 365 | 20231123 | 125700 | 3095825600 | 44200 | 44150 | 44200 | 44100 | 120 |
| 366 | 20231123 | 125600 | 3090524150 | 44150 | 44150 | 44150 | 44150 | 97 |
| 367 | 20231123 | 125500 | 3086241600 | 44150 | 44150 | 44200 | 44100 | 61 |
| 368 | 20231123 | 125400 | 3083550150 | 44200 | 44150 | 44200 | 44100 | 132 |
| 369 | 20231123 | 125300 | 3077723350 | 44050 | 44100 | 44150 | 44050 | 1376 |
| 370 | 20231123 | 125200 | 3017104300 | 44100 | 44200 | 44200 | 44100 | 1848 |
| 371 | 20231123 | 125100 | 2935559950 | 44200 | 44200 | 44200 | 44150 | 83 |
| 372 | 20231123 | 125000 | 2931891700 | 44150 | 44150 | 44200 | 44150 | 161 |
| 373 | 20231123 | 124900 | 2924782500 | 44150 | 44150 | 44200 | 44150 | 88 |
| 374 | 20231123 | 124800 | 2920896950 | 44200 | 44200 | 44200 | 44150 | 176 |
| 375 | 20231123 | 124700 | 2913120200 | 44250 | 44200 | 44250 | 44200 | 195 |
| 376 | 20231123 | 124600 | 2904500250 | 44200 | 44300 | 44300 | 44200 | 79 |
| 377 | 20231123 | 124500 | 2901005650 | 44300 | 44250 | 44300 | 44200 | 123 |
| 378 | 20231123 | 124400 | 2895558500 | 44250 | 44200 | 44250 | 44200 | 123 |
| 379 | 20231123 | 124300 | 2890116000 | 44200 | 44300 | 44300 | 44200 | 169 |
| 380 | 20231123 | 124200 | 2882637000 | 44300 | 44250 | 44300 | 44250 | 56 |
| 381 | 20231123 | 124100 | 2880156600 | 44200 | 44250 | 44250 | 44200 | 41 |
| 382 | 20231123 | 124000 | 2878343150 | 44300 | 44250 | 44300 | 44200 | 269 |
| 383 | 20231123 | 123900 | 2866442050 | 44250 | 44300 | 44300 | 44200 | 48 |
| 384 | 20231123 | 123800 | 2864318100 | 44300 | 44150 | 44300 | 44150 | 338 |
| 385 | 20231123 | 123700 | 2849378450 | 44150 | 44200 | 44200 | 44150 | 204 |
| 386 | 20231123 | 123600 | 2840365200 | 44200 | 44150 | 44200 | 44150 | 62 |
| 387 | 20231123 | 123500 | 2837625950 | 44200 | 44200 | 44200 | 44150 | 76 |
| 388 | 20231123 | 123400 | 2834267100 | 44200 | 44200 | 44200 | 44150 | 150 |
| 389 | 20231123 | 123300 | 2827640750 | 44200 | 44200 | 44200 | 44150 | 104 |
| 390 | 20231123 | 123200 | 2823048350 | 44200 | 44200 | 44200 | 44150 | 127 |
| 391 | 20231123 | 123100 | 2817437100 | 44200 | 44300 | 44350 | 44200 | 286 |
| 392 | 20231123 | 123000 | 2804788050 | 44350 | 44250 | 44350 | 44250 | 14 |
| 393 | 20231123 | 122900 | 2804167850 | 44250 | 44200 | 44250 | 44200 | 181 |
| 394 | 20231123 | 122800 | 2796159000 | 44250 | 44300 | 44350 | 44250 | 154 |
| 395 | 20231123 | 122700 | 2789337900 | 44250 | 44350 | 44350 | 44250 | 35 |
| 396 | 20231123 | 122600 | 2787787450 | 44300 | 44300 | 44300 | 44300 | 58 |
| 397 | 20231123 | 122500 | 2785218050 | 44300 | 44250 | 44300 | 44200 | 135 |
| 398 | 20231123 | 122400 | 2779248600 | 44250 | 44300 | 44300 | 44250 | 78 |
| 399 | 20231123 | 122300 | 2775794700 | 44250 | 44300 | 44300 | 44250 | 20 |
| 400 | 20231123 | 122200 | 2774909050 | 44350 | 44250 | 44350 | 44250 | 111 |
| 401 | 20231123 | 122100 | 2769996050 | 44250 | 44350 | 44350 | 44200 | 88 |
| 402 | 20231123 | 122000 | 2766096250 | 44300 | 44300 | 44300 | 44300 | 221 |
| 403 | 20231123 | 121900 | 2756305950 | 44250 | 44250 | 44300 | 44200 | 137 |
| 404 | 20231123 | 121800 | 2750245050 | 44250 | 44350 | 44350 | 44200 | 133 |
| 405 | 20231123 | 121700 | 2744357650 | 44350 | 44300 | 44350 | 44250 | 67 |
| 406 | 20231123 | 121600 | 2741391200 | 44300 | 44350 | 44350 | 44300 | 131 |
| 407 | 20231123 | 121500 | 2735587050 | 44350 | 44350 | 44350 | 44300 | 61 |
| 408 | 20231123 | 121400 | 2732882100 | 44300 | 44250 | 44300 | 44200 | 115 |
| 409 | 20231123 | 121300 | 2727793850 | 44250 | 44200 | 44250 | 44200 | 151 |
| 410 | 20231123 | 121200 | 2721116100 | 44200 | 44200 | 44200 | 44150 | 184 |
| 411 | 20231123 | 121100 | 2712983750 | 44200 | 44200 | 44200 | 44150 | 103 |
| 412 | 20231123 | 121000 | 2708431950 | 44200 | 44200 | 44200 | 44150 | 192 |
| 413 | 20231123 | 120900 | 2699950150 | 44200 | 44200 | 44200 | 44150 | 60 |
| 414 | 20231123 | 120800 | 2697298950 | 44200 | 44250 | 44250 | 44200 | 113 |
| 415 | 20231123 | 120700 | 2692301150 | 44250 | 44250 | 44250 | 44200 | 360 |
| 416 | 20231123 | 120600 | 2676385350 | 44250 | 44250 | 44250 | 44200 | 41 |
| 417 | 20231123 | 120500 | 2674571450 | 44250 | 44200 | 44250 | 44200 | 195 |
| 418 | 20231123 | 120400 | 2665944100 | 44250 | 44250 | 44250 | 44200 | 89 |
| 419 | 20231123 | 120300 | 2662008950 | 44200 | 44250 | 44250 | 44200 | 93 |
| 420 | 20231123 | 120200 | 2657895500 | 44250 | 44200 | 44250 | 44200 | 165 |
| 421 | 20231123 | 120100 | 2650594750 | 44250 | 44200 | 44250 | 44200 | 87 |
| 422 | 20231123 | 120000 | 2646748500 | 44250 | 44250 | 44250 | 44200 | 679 |
| 423 | 20231123 | 115900 | 2616736100 | 44250 | 44250 | 44250 | 44250 | 111 |
| 424 | 20231123 | 115800 | 2611824350 | 44200 | 44250 | 44250 | 44200 | 223 |
| 425 | 20231123 | 115700 | 2601965000 | 44250 | 44250 | 44250 | 44200 | 35 |
| 426 | 20231123 | 115600 | 2600416300 | 44250 | 44250 | 44250 | 44200 | 196 |
| 427 | 20231123 | 115500 | 2591747750 | 44200 | 44200 | 44250 | 44200 | 157 |
| 428 | 20231123 | 115400 | 2584807750 | 44250 | 44250 | 44250 | 44200 | 76 |
| 429 | 20231123 | 115300 | 2581445200 | 44250 | 44250 | 44250 | 44200 | 182 |
| 430 | 20231123 | 115200 | 2573392050 | 44250 | 44300 | 44300 | 44250 | 88 |
| 431 | 20231123 | 115100 | 2569497000 | 44300 | 44300 | 44300 | 44250 | 136 |
| 432 | 20231123 | 115000 | 2563472650 | 44300 | 44300 | 44300 | 44250 | 89 |
| 433 | 20231123 | 114900 | 2559530350 | 44300 | 44300 | 44350 | 44300 | 96 |
| 434 | 20231123 | 114800 | 2555277400 | 44300 | 44300 | 44300 | 44300 | 59 |
| 435 | 20231123 | 114700 | 2552663700 | 44250 | 44300 | 44300 | 44250 | 88 |
| 436 | 20231123 | 114600 | 2548766100 | 44250 | 44250 | 44300 | 44250 | 114 |
| 437 | 20231123 | 114500 | 2543720500 | 44200 | 44250 | 44250 | 44200 | 113 |
| 438 | 20231123 | 114400 | 2538721050 | 44250 | 44250 | 44250 | 44200 | 56 |
| 439 | 20231123 | 114300 | 2536243500 | 44250 | 44200 | 44300 | 44200 | 262 |
| 440 | 20231123 | 114200 | 2524657250 | 44250 | 44350 | 44400 | 44200 | 110 |
| 441 | 20231123 | 114100 | 2519783900 | 44350 | 44250 | 44350 | 44250 | 13 |
| 442 | 20231123 | 114000 | 2519207800 | 44250 | 44250 | 44300 | 44250 | 118 |
| 443 | 20231123 | 113900 | 2513985850 | 44200 | 44250 | 44250 | 44200 | 82 |
| 444 | 20231123 | 113800 | 2510357700 | 44200 | 44350 | 44350 | 44200 | 41 |
| 445 | 20231123 | 113700 | 2508542000 | 44350 | 44250 | 44350 | 44200 | 212 |
| 446 | 20231123 | 113600 | 2499159950 | 44300 | 44300 | 44300 | 44300 | 76 |
| 447 | 20231123 | 113500 | 2495793150 | 44300 | 44250 | 44350 | 44250 | 119 |
| 448 | 20231123 | 113400 | 2490523250 | 44250 | 44300 | 44300 | 44200 | 90 |
| 449 | 20231123 | 113300 | 2486541200 | 44250 | 44250 | 44300 | 44250 | 230 |
| 450 | 20231123 | 113200 | 2476363300 | 44250 | 44250 | 44250 | 44200 | 299 |
| 451 | 20231123 | 113100 | 2463132900 | 44200 | 44250 | 44250 | 44200 | 86 |
| 452 | 20231123 | 113000 | 2459331000 | 44250 | 44250 | 44250 | 44200 | 162 |
| 453 | 20231123 | 112900 | 2452167500 | 44200 | 44250 | 44250 | 44200 | 77 |
| 454 | 20231123 | 112800 | 2448761300 | 44250 | 44250 | 44300 | 44250 | 101 |
| 455 | 20231123 | 112700 | 2444291650 | 44300 | 44400 | 44400 | 44250 | 84 |
| 456 | 20231123 | 112600 | 2440572850 | 44250 | 44250 | 44300 | 44250 | 138 |
| 457 | 20231123 | 112500 | 2434463350 | 44200 | 44250 | 44300 | 44200 | 987 |
| 458 | 20231123 | 112400 | 2390785950 | 44250 | 44200 | 44250 | 44200 | 144 |
| 459 | 20231123 | 112300 | 2384414750 | 44250 | 44200 | 44250 | 44200 | 27 |
| 460 | 20231123 | 112200 | 2383221000 | 44200 | 44250 | 44250 | 44200 | 152 |
| 461 | 20231123 | 112100 | 2376499100 | 44250 | 44250 | 44250 | 44200 | 184 |
| 462 | 20231123 | 112000 | 2368357450 | 44200 | 44200 | 44200 | 44200 | 40 |
| 463 | 20231123 | 111900 | 2366589450 | 44200 | 44250 | 44250 | 44200 | 146 |
| 464 | 20231123 | 111800 | 2360132500 | 44250 | 44250 | 44250 | 44200 | 140 |
| 465 | 20231123 | 111700 | 2353937950 | 44250 | 44200 | 44250 | 44200 | 212 |
| 466 | 20231123 | 111600 | 2344566900 | 44200 | 44250 | 44250 | 44200 | 239 |
| 467 | 20231123 | 111500 | 2333998600 | 44250 | 44300 | 44350 | 44200 | 882 |
| 468 | 20231123 | 111400 | 2294972800 | 44350 | 44300 | 44350 | 44300 | 61 |
| 469 | 20231123 | 111300 | 2292270100 | 44300 | 44300 | 44400 | 44250 | 169 |
| 470 | 20231123 | 111200 | 2284782800 | 44300 | 44350 | 44350 | 44300 | 172 |
| 471 | 20231123 | 111100 | 2277162350 | 44300 | 44350 | 44350 | 44300 | 85 |
| 472 | 20231123 | 111000 | 2273396050 | 44300 | 44300 | 44400 | 44300 | 105 |
| 473 | 20231123 | 110900 | 2268739600 | 44300 | 44300 | 44300 | 44250 | 337 |
| 474 | 20231123 | 110800 | 2253811000 | 44250 | 44250 | 44300 | 44250 | 186 |
| 475 | 20231123 | 110700 | 2245578500 | 44250 | 44300 | 44300 | 44250 | 209 |
| 476 | 20231123 | 110600 | 2236323900 | 44300 | 44250 | 44300 | 44200 | 328 |
| 477 | 20231123 | 110500 | 2221816300 | 44250 | 44250 | 44300 | 44250 | 134 |
| 478 | 20231123 | 110400 | 2215886050 | 44200 | 44350 | 44350 | 44200 | 391 |
| 479 | 20231123 | 110300 | 2198566000 | 44350 | 44350 | 44350 | 44350 | 45 |
| 480 | 20231123 | 110200 | 2196570250 | 44350 | 44350 | 44400 | 44350 | 82 |
| 481 | 20231123 | 110100 | 2192932700 | 44350 | 44400 | 44400 | 44300 | 74 |
| 482 | 20231123 | 110000 | 2189649700 | 44350 | 44400 | 44400 | 44350 | 43 |
| 483 | 20231123 | 105900 | 2187741850 | 44400 | 44350 | 44400 | 44350 | 71 |
| 484 | 20231123 | 105800 | 2184590600 | 44350 | 44350 | 44350 | 44350 | 150 |
| 485 | 20231123 | 105700 | 2177938100 | 44350 | 44350 | 44350 | 44300 | 47 |
| 486 | 20231123 | 105600 | 2175854400 | 44350 | 44250 | 44350 | 44250 | 191 |
| 487 | 20231123 | 105500 | 2167390550 | 44250 | 44300 | 44350 | 44250 | 222 |
| 488 | 20231123 | 105400 | 2157559250 | 44250 | 44250 | 44300 | 44200 | 327 |
| 489 | 20231123 | 105300 | 2143095450 | 44250 | 44250 | 44300 | 44200 | 408 |
| 490 | 20231123 | 105200 | 2125047900 | 44250 | 44250 | 44250 | 44200 | 192 |
| 491 | 20231123 | 105100 | 2116555850 | 44250 | 44250 | 44250 | 44200 | 103 |
| 492 | 20231123 | 105000 | 2111999150 | 44200 | 44200 | 44250 | 44200 | 111 |
| 493 | 20231123 | 104900 | 2107091550 | 44150 | 44200 | 44250 | 44150 | 295 |
| 494 | 20231123 | 104800 | 2094050350 | 44200 | 44200 | 44200 | 44150 | 126 |
| 495 | 20231123 | 104700 | 2088483850 | 44200 | 44200 | 44200 | 44150 | 850 |
| 496 | 20231123 | 104600 | 2050951750 | 44150 | 44200 | 44250 | 44150 | 779 |
| 497 | 20231123 | 104500 | 2016521600 | 44200 | 44300 | 44350 | 44200 | 2042 |
| 498 | 20231123 | 104400 | 1926203250 | 44350 | 44300 | 44350 | 44300 | 230 |
| 499 | 20231123 | 104300 | 1916012750 | 44350 | 44350 | 44350 | 44250 | 371 |
| 500 | 20231123 | 104200 | 1899578100 | 44300 | 44350 | 44350 | 44300 | 76 |
| 501 | 20231123 | 104100 | 1896209250 | 44300 | 44300 | 44350 | 44300 | 103 |
| 502 | 20231123 | 104000 | 1891645600 | 44350 | 44350 | 44350 | 44300 | 1027 |
| 503 | 20231123 | 103900 | 1846146350 | 44350 | 44400 | 44450 | 44350 | 816 |
| 504 | 20231123 | 103800 | 1809954950 | 44400 | 44350 | 44450 | 44350 | 138 |
| 505 | 20231123 | 103700 | 1803829900 | 44400 | 44450 | 44450 | 44400 | 43 |
| 506 | 20231123 | 103600 | 1801919800 | 44500 | 44400 | 44500 | 44350 | 51 |
| 507 | 20231123 | 103500 | 1799654050 | 44400 | 44400 | 44400 | 44350 | 185 |
| 508 | 20231123 | 103400 | 1791443550 | 44500 | 44450 | 44500 | 44400 | 147 |
| 509 | 20231123 | 103300 | 1784913250 | 44450 | 44500 | 44500 | 44450 | 67 |
| 510 | 20231123 | 103200 | 1781934350 | 44500 | 44350 | 44500 | 44350 | 246 |
| 511 | 20231123 | 103100 | 1771015150 | 44300 | 44350 | 44400 | 44300 | 685 |
| 512 | 20231123 | 103000 | 1740619000 | 44350 | 44350 | 44350 | 44350 | 64 |
| 513 | 20231123 | 102900 | 1737780600 | 44350 | 44350 | 44400 | 44300 | 931 |
| 514 | 20231123 | 102800 | 1696494450 | 44350 | 44350 | 44400 | 44350 | 19 |
| 515 | 20231123 | 102700 | 1695651650 | 44350 | 44400 | 44400 | 44350 | 11 |
| 516 | 20231123 | 102600 | 1695163700 | 44350 | 44350 | 44350 | 44350 | 89 |
| 517 | 20231123 | 102500 | 1691216550 | 44350 | 44350 | 44400 | 44350 | 56 |
| 518 | 20231123 | 102400 | 1688732850 | 44300 | 44350 | 44350 | 44300 | 137 |
| 519 | 20231123 | 102300 | 1682658050 | 44300 | 44350 | 44350 | 44300 | 79 |
| 520 | 20231123 | 102200 | 1679154850 | 44350 | 44350 | 44350 | 44350 | 69 |
| 521 | 20231123 | 102100 | 1676094700 | 44350 | 44400 | 44450 | 44350 | 584 |
| 522 | 20231123 | 102000 | 1650168600 | 44450 | 44400 | 44450 | 44400 | 84 |
| 523 | 20231123 | 101900 | 1646438800 | 44400 | 44450 | 44450 | 44400 | 55 |
| 524 | 20231123 | 101800 | 1643996750 | 44450 | 44450 | 44500 | 44450 | 130 |
| 525 | 20231123 | 101700 | 1638218100 | 44450 | 44500 | 44500 | 44450 | 117 |
| 526 | 20231123 | 101600 | 1633013850 | 44550 | 44600 | 44600 | 44550 | 5 |
| 527 | 20231123 | 101500 | 1632791050 | 44600 | 44450 | 44600 | 44450 | 551 |
| 528 | 20231123 | 101400 | 1608280050 | 44400 | 44400 | 44400 | 44400 | 153 |
| 529 | 20231123 | 101300 | 1601486850 | 44400 | 44450 | 44450 | 44400 | 58 |
| 530 | 20231123 | 101200 | 1598909550 | 44450 | 44450 | 44450 | 44400 | 44 |
| 531 | 20231123 | 101100 | 1596954550 | 44450 | 44350 | 44450 | 44350 | 186 |
| 532 | 20231123 | 101000 | 1588698150 | 44350 | 44300 | 44400 | 44300 | 101 |
| 533 | 20231123 | 100900 | 1584222900 | 44300 | 44400 | 44450 | 44300 | 1833 |
| 534 | 20231123 | 100800 | 1502998800 | 44350 | 44350 | 44350 | 44350 | 266 |
| 535 | 20231123 | 100700 | 1491201700 | 44400 | 44400 | 44400 | 44350 | 183 |
| 536 | 20231123 | 100600 | 1483084350 | 44400 | 44500 | 44500 | 44400 | 116 |
| 537 | 20231123 | 100500 | 1477933400 | 44500 | 44350 | 44500 | 44350 | 118 |
| 538 | 20231123 | 100400 | 1472694450 | 44500 | 44350 | 44500 | 44350 | 169 |
| 539 | 20231123 | 100300 | 1465190800 | 44400 | 44400 | 44450 | 44350 | 222 |
| 540 | 20231123 | 100200 | 1455334150 | 44350 | 44400 | 44400 | 44350 | 115 |
| 541 | 20231123 | 100100 | 1450233800 | 44350 | 44400 | 44400 | 44350 | 37 |
| 542 | 20231123 | 100000 | 1448592750 | 44400 | 44400 | 44400 | 44350 | 27 |
| 543 | 20231123 | 095900 | 1447394700 | 44350 | 44400 | 44400 | 44350 | 377 |
| 544 | 20231123 | 095800 | 1430672700 | 44400 | 44450 | 44500 | 44400 | 1271 |
| 545 | 20231123 | 095700 | 1374228600 | 44450 | 44450 | 44450 | 44450 | 11 |
| 546 | 20231123 | 095600 | 1373739650 | 44500 | 44500 | 44500 | 44450 | 30 |
| 547 | 20231123 | 095500 | 1372405450 | 44500 | 44500 | 44500 | 44450 | 412 |
| 548 | 20231123 | 095400 | 1354084850 | 44500 | 44550 | 44550 | 44500 | 346 |
| 549 | 20231123 | 095300 | 1338687800 | 44500 | 44650 | 44650 | 44500 | 2020 |
| 550 | 20231123 | 095200 | 1248634800 | 44650 | 44700 | 44700 | 44600 | 227 |
| 551 | 20231123 | 095100 | 1238502650 | 44650 | 44650 | 44650 | 44650 | 109 |
| 552 | 20231123 | 095000 | 1233635800 | 44650 | 44650 | 44700 | 44650 | 322 |
| 553 | 20231123 | 094900 | 1219257400 | 44700 | 44650 | 44700 | 44650 | 138 |
| 554 | 20231123 | 094800 | 1213094350 | 44650 | 44650 | 44650 | 44600 | 104 |
| 555 | 20231123 | 094700 | 1208454150 | 44600 | 44650 | 44650 | 44550 | 613 |
| 556 | 20231123 | 094600 | 1181120600 | 44650 | 44600 | 44700 | 44600 | 147 |
| 557 | 20231123 | 094500 | 1174553800 | 44600 | 44500 | 44600 | 44500 | 321 |
| 558 | 20231123 | 094400 | 1160245150 | 44550 | 44550 | 44550 | 44500 | 140 |
| 559 | 20231123 | 094300 | 1154008650 | 44550 | 44550 | 44550 | 44550 | 179 |
| 560 | 20231123 | 094200 | 1146034200 | 44550 | 44500 | 44550 | 44500 | 135 |
| 561 | 20231123 | 094100 | 1140026200 | 44500 | 44500 | 44550 | 44500 | 95 |
| 562 | 20231123 | 094000 | 1135798200 | 44500 | 44500 | 44600 | 44450 | 149 |
| 563 | 20231123 | 093900 | 1129166850 | 44500 | 44350 | 44500 | 44350 | 253 |
| 564 | 20231123 | 093800 | 1117931600 | 44350 | 44300 | 44350 | 44300 | 80 |
| 565 | 20231123 | 093700 | 1114386900 | 44250 | 44350 | 44350 | 44250 | 176 |
| 566 | 20231123 | 093600 | 1106595150 | 44350 | 44300 | 44350 | 44300 | 260 |
| 567 | 20231123 | 093500 | 1095066750 | 44300 | 44350 | 44350 | 44300 | 515 |
| 568 | 20231123 | 093400 | 1072250800 | 44350 | 44350 | 44350 | 44350 | 31 |
| 569 | 20231123 | 093300 | 1070875950 | 44350 | 44300 | 44350 | 44250 | 112 |
| 570 | 20231123 | 093200 | 1065912850 | 44250 | 44300 | 44300 | 44250 | 134 |
| 571 | 20231123 | 093100 | 1059982500 | 44250 | 44350 | 44350 | 44250 | 22 |
| 572 | 20231123 | 093000 | 1059008900 | 44350 | 44300 | 44350 | 44200 | 999 |
| 573 | 20231123 | 092900 | 1014836950 | 44250 | 44250 | 44300 | 44250 | 703 |
| 574 | 20231123 | 092800 | 983727050 | 44250 | 44350 | 44350 | 44250 | 561 |
| 575 | 20231123 | 092700 | 958871050 | 44350 | 44400 | 44400 | 44300 | 1338 |
| 576 | 20231123 | 092600 | 899542900 | 44400 | 44500 | 44500 | 44400 | 1408 |
| 577 | 20231123 | 092500 | 836944200 | 44550 | 44600 | 44600 | 44500 | 2626 |
| 578 | 20231123 | 092400 | 719931650 | 44600 | 44600 | 44650 | 44600 | 100 |
| 579 | 20231123 | 092300 | 715471400 | 44650 | 44650 | 44750 | 44600 | 300 |
| 580 | 20231123 | 092200 | 702076550 | 44600 | 44700 | 44750 | 44600 | 57 |
| 581 | 20231123 | 092100 | 699529150 | 44700 | 44600 | 44700 | 44600 | 324 |
| 582 | 20231123 | 092000 | 685052950 | 44700 | 44600 | 44700 | 44600 | 557 |
| 583 | 20231123 | 091900 | 660197000 | 44750 | 44750 | 44800 | 44750 | 393 |
| 584 | 20231123 | 091800 | 642601900 | 44750 | 44750 | 44800 | 44600 | 4284 |
| 585 | 20231123 | 091700 | 451444350 | 44750 | 44750 | 44800 | 44700 | 247 |
| 586 | 20231123 | 091600 | 440398250 | 44750 | 44800 | 44800 | 44700 | 66 |
| 587 | 20231123 | 091500 | 437443350 | 44800 | 44650 | 44800 | 44650 | 504 |
| 588 | 20231123 | 091400 | 414872450 | 44650 | 44700 | 44700 | 44650 | 221 |
| 589 | 20231123 | 091300 | 404997650 | 44600 | 44600 | 44600 | 44550 | 347 |
| 590 | 20231123 | 091200 | 389529300 | 44550 | 44750 | 44750 | 44550 | 888 |
| 591 | 20231123 | 091100 | 349859100 | 44750 | 44800 | 44800 | 44750 | 247 |
| 592 | 20231123 | 091000 | 338796250 | 44800 | 44950 | 44950 | 44800 | 201 |
| 593 | 20231123 | 090900 | 329780050 | 45000 | 45000 | 45000 | 44850 | 287 |
| 594 | 20231123 | 090800 | 316886150 | 45000 | 44850 | 45000 | 44800 | 488 |
| 595 | 20231123 | 090700 | 294975450 | 44850 | 44900 | 44950 | 44850 | 210 |
| 596 | 20231123 | 090600 | 285547300 | 44900 | 44800 | 44900 | 44700 | 507 |
| 597 | 20231123 | 090500 | 262842050 | 44700 | 44550 | 44700 | 44550 | 384 |
| 598 | 20231123 | 090400 | 245718250 | 44550 | 44600 | 44600 | 44500 | 586 |
| 599 | 20231123 | 090300 | 219619750 | 44500 | 44600 | 44600 | 44500 | 389 |
| 600 | 20231123 | 090200 | 202291050 | 44600 | 44500 | 44800 | 44450 | 1925 |
| 601 | 20231123 | 090100 | 116307900 | 44450 | 44550 | 44650 | 44450 | 1191 |
| 602 | 20231123 | 090000 | 63250100 | 44600 | 44750 | 44800 | 44450 | 1416 |