34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 3 | 20231123 | 191600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20231123 | 191500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20231123 | 191400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20231123 | 191300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20231123 | 191200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20231123 | 191100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20231123 | 191000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20231123 | 190900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20231123 | 190800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20231123 | 190700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20231123 | 190600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20231123 | 190500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20231123 | 190400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20231123 | 190300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20231123 | 190200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20231123 | 190100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20231123 | 190000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20231123 | 185900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20231123 | 185800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20231123 | 185700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20231123 | 185600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20231123 | 185500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20231123 | 185400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20231123 | 185300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20231123 | 185200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20231123 | 185100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20231123 | 185000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20231123 | 184900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20231123 | 184800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20231123 | 184700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 33 | 20231123 | 184600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20231123 | 184500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20231123 | 184400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20231123 | 184300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20231123 | 184200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20231123 | 184100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20231123 | 184000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20231123 | 183900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20231123 | 183800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20231123 | 183700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20231123 | 183600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20231123 | 183500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20231123 | 183400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20231123 | 183300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20231123 | 183200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20231123 | 183100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20231123 | 183000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20231123 | 182900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20231123 | 182800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20231123 | 182700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20231123 | 182600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20231123 | 182500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20231123 | 182400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20231123 | 182300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20231123 | 182200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20231123 | 182100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20231123 | 182000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20231123 | 181900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20231123 | 181800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20231123 | 181700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 63 | 20231123 | 181600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20231123 | 181500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20231123 | 181400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20231123 | 181300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20231123 | 181200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20231123 | 181100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20231123 | 181000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20231123 | 180900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20231123 | 180800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20231123 | 180700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20231123 | 180600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20231123 | 180500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20231123 | 180400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20231123 | 180300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20231123 | 180200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20231123 | 180100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20231123 | 180000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20231123 | 175900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20231123 | 175800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20231123 | 175700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20231123 | 175600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20231123 | 175500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20231123 | 175400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20231123 | 175300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20231123 | 175200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20231123 | 175100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20231123 | 175000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20231123 | 174900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20231123 | 174800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20231123 | 174700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 93 | 20231123 | 174600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20231123 | 174500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20231123 | 174400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20231123 | 174300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20231123 | 174200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20231123 | 174100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20231123 | 174000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20231123 | 173900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20231123 | 173800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20231123 | 173700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20231123 | 173600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20231123 | 173500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20231123 | 173400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20231123 | 173300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20231123 | 173200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20231123 | 173100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20231123 | 173000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20231123 | 172900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20231123 | 172800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20231123 | 172700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20231123 | 172600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20231123 | 172500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20231123 | 172400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20231123 | 172300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20231123 | 172200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20231123 | 172100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20231123 | 172000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20231123 | 171900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20231123 | 171800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20231123 | 171700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 123 | 20231123 | 171600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20231123 | 171500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20231123 | 171400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20231123 | 171300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20231123 | 171200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20231123 | 171100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20231123 | 171000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20231123 | 170900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20231123 | 170800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20231123 | 170700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20231123 | 170600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20231123 | 170500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20231123 | 170400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20231123 | 170300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20231123 | 170200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20231123 | 170100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20231123 | 170000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20231123 | 165900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20231123 | 165800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20231123 | 165700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20231123 | 165600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20231123 | 165500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20231123 | 165400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20231123 | 165300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20231123 | 165200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20231123 | 165100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20231123 | 165000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20231123 | 164900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20231123 | 164800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20231123 | 164700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 153 | 20231123 | 164600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20231123 | 164500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20231123 | 164400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20231123 | 164300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20231123 | 164200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20231123 | 164100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20231123 | 164000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20231123 | 163900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20231123 | 163800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20231123 | 163700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20231123 | 163600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20231123 | 163500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20231123 | 163400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20231123 | 163300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20231123 | 163200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20231123 | 163100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20231123 | 163000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20231123 | 162900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20231123 | 162800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20231123 | 162700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20231123 | 162600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20231123 | 162500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20231123 | 162400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20231123 | 162300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20231123 | 162200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20231123 | 162100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20231123 | 162000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20231123 | 161900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20231123 | 161800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20231123 | 161700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 183 | 20231123 | 161600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20231123 | 161500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20231123 | 161400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20231123 | 161300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20231123 | 161200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20231123 | 161100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20231123 | 161000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20231123 | 160900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20231123 | 160800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20231123 | 160700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20231123 | 160600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20231123 | 160500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20231123 | 160400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20231123 | 160300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20231123 | 160200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20231123 | 160100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20231123 | 160000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20231123 | 155900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20231123 | 155800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20231123 | 155700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20231123 | 155600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20231123 | 155500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20231123 | 155400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20231123 | 155300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20231123 | 155200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20231123 | 155100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20231123 | 155000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20231123 | 154900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20231123 | 154800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20231123 | 154700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 213 | 20231123 | 154600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20231123 | 154500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20231123 | 154400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20231123 | 154300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20231123 | 154200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20231123 | 154100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20231123 | 154000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20231123 | 153900 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20231123 | 153800 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20231123 | 153700 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20231123 | 153600 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20231123 | 153500 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20231123 | 153400 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20231123 | 153300 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20231123 | 153200 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20231123 | 153100 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20231123 | 153000 | 19138807300 | 27200 | 27200 | 27200 | 27200 | 23894 |
| 230 | 20231123 | 152900 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 231 | 20231123 | 152800 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 232 | 20231123 | 152700 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 233 | 20231123 | 152600 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 234 | 20231123 | 152500 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 235 | 20231123 | 152400 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 236 | 20231123 | 152300 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 237 | 20231123 | 152200 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 238 | 20231123 | 152100 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 239 | 20231123 | 152000 | 18488890500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 240 | 20231123 | 151900 | 18488890500 | 27350 | 27350 | 27400 | 27300 | 3968 |
| 241 | 20231123 | 151800 | 18380310600 | 27350 | 27350 | 27350 | 27300 | 508 |
| 242 | 20231123 | 151700 | 18366434850 | 27350 | 27300 | 27400 | 27300 | 3149 |
| 243 | 20231123 | 151600 | 18280335550 | 27300 | 27200 | 27300 | 27200 | 1929 |
| 244 | 20231123 | 151500 | 18227790200 | 27250 | 27200 | 27250 | 27200 | 484 |
| 245 | 20231123 | 151400 | 18214601250 | 27250 | 27250 | 27300 | 27100 | 5572 |
| 246 | 20231123 | 151300 | 18063068950 | 27300 | 27300 | 27300 | 27250 | 1129 |
| 247 | 20231123 | 151200 | 18032296000 | 27300 | 27250 | 27300 | 27250 | 1948 |
| 248 | 20231123 | 151100 | 17979127450 | 27300 | 27300 | 27300 | 27250 | 1049 |
| 249 | 20231123 | 151000 | 17950495150 | 27250 | 27250 | 27300 | 27250 | 741 |
| 250 | 20231123 | 150900 | 17930286650 | 27300 | 27250 | 27350 | 27250 | 1347 |
| 251 | 20231123 | 150800 | 17893510300 | 27300 | 27350 | 27350 | 27250 | 2553 |
| 252 | 20231123 | 150700 | 17823752350 | 27300 | 27250 | 27350 | 27250 | 2147 |
| 253 | 20231123 | 150600 | 17765139050 | 27300 | 27300 | 27300 | 27250 | 296 |
| 254 | 20231123 | 150500 | 17757063550 | 27300 | 27250 | 27350 | 27200 | 1820 |
| 255 | 20231123 | 150400 | 17707428150 | 27250 | 27200 | 27250 | 27150 | 930 |
| 256 | 20231123 | 150300 | 17682131100 | 27150 | 27200 | 27200 | 27150 | 1394 |
| 257 | 20231123 | 150200 | 17644221750 | 27200 | 27200 | 27200 | 27150 | 674 |
| 258 | 20231123 | 150100 | 17625894150 | 27150 | 27150 | 27200 | 27150 | 1579 |
| 259 | 20231123 | 150000 | 17583016900 | 27150 | 27100 | 27150 | 27100 | 227 |
| 260 | 20231123 | 145900 | 17576860700 | 27100 | 27100 | 27150 | 27100 | 813 |
| 261 | 20231123 | 145800 | 17554820450 | 27100 | 27100 | 27150 | 27100 | 600 |
| 262 | 20231123 | 145700 | 17538551600 | 27100 | 27050 | 27150 | 27050 | 1634 |
| 263 | 20231123 | 145600 | 17494274800 | 27050 | 27150 | 27150 | 27050 | 708 |
| 264 | 20231123 | 145500 | 17475088600 | 27100 | 27100 | 27150 | 27050 | 1369 |
| 265 | 20231123 | 145400 | 17437957750 | 27050 | 27050 | 27150 | 27050 | 778 |
| 266 | 20231123 | 145300 | 17416906550 | 27050 | 27050 | 27100 | 27000 | 3105 |
| 267 | 20231123 | 145200 | 17332831300 | 27050 | 27050 | 27100 | 27050 | 1395 |
| 268 | 20231123 | 145100 | 17295088750 | 27050 | 27050 | 27100 | 27050 | 593 |
| 269 | 20231123 | 145000 | 17279044850 | 27100 | 27100 | 27100 | 27000 | 1362 |
| 270 | 20231123 | 144900 | 17242196800 | 27050 | 27050 | 27100 | 27000 | 1271 |
| 271 | 20231123 | 144800 | 17207814050 | 27000 | 27050 | 27100 | 27000 | 1131 |
| 272 | 20231123 | 144700 | 17177222450 | 27050 | 27050 | 27100 | 27050 | 1230 |
| 273 | 20231123 | 144600 | 17143944800 | 27050 | 27050 | 27100 | 27050 | 982 |
| 274 | 20231123 | 144500 | 17117376000 | 27050 | 27150 | 27150 | 27050 | 1317 |
| 275 | 20231123 | 144400 | 17081731650 | 27100 | 27100 | 27150 | 27050 | 1046 |
| 276 | 20231123 | 144300 | 17053389750 | 27100 | 27050 | 27150 | 27050 | 1043 |
| 277 | 20231123 | 144200 | 17025148450 | 27050 | 27050 | 27150 | 27050 | 935 |
| 278 | 20231123 | 144100 | 16999811400 | 27050 | 27050 | 27150 | 27050 | 1252 |
| 279 | 20231123 | 144000 | 16965886900 | 27050 | 27100 | 27100 | 27050 | 1075 |
| 280 | 20231123 | 143900 | 16936791050 | 27100 | 27050 | 27100 | 27050 | 1747 |
| 281 | 20231123 | 143800 | 16889512700 | 27050 | 27100 | 27100 | 27050 | 1047 |
| 282 | 20231123 | 143700 | 16861172750 | 27100 | 27050 | 27100 | 27000 | 5405 |
| 283 | 20231123 | 143600 | 16715044250 | 27050 | 27050 | 27100 | 27050 | 5025 |
| 284 | 20231123 | 143500 | 16579108900 | 27100 | 27100 | 27100 | 27050 | 899 |
| 285 | 20231123 | 143400 | 16554778950 | 27100 | 27150 | 27150 | 27050 | 2724 |
| 286 | 20231123 | 143300 | 16480967100 | 27100 | 27150 | 27150 | 27100 | 1409 |
| 287 | 20231123 | 143200 | 16442774950 | 27100 | 27150 | 27200 | 27100 | 905 |
| 288 | 20231123 | 143100 | 16418208350 | 27150 | 27150 | 27200 | 27100 | 1911 |
| 289 | 20231123 | 143000 | 16366327400 | 27150 | 27200 | 27200 | 27100 | 1325 |
| 290 | 20231123 | 142900 | 16330372350 | 27150 | 27200 | 27200 | 27150 | 3457 |
| 291 | 20231123 | 142800 | 16236462250 | 27200 | 27200 | 27250 | 27200 | 1153 |
| 292 | 20231123 | 142700 | 16205096950 | 27250 | 27200 | 27250 | 27200 | 746 |
| 293 | 20231123 | 142600 | 16184792100 | 27200 | 27300 | 27300 | 27200 | 1664 |
| 294 | 20231123 | 142500 | 16139452550 | 27250 | 27350 | 27350 | 27250 | 2791 |
| 295 | 20231123 | 142400 | 16063281000 | 27350 | 27300 | 27350 | 27300 | 1661 |
| 296 | 20231123 | 142300 | 16017924600 | 27300 | 27300 | 27350 | 27300 | 1553 |
| 297 | 20231123 | 142200 | 15975492850 | 27350 | 27300 | 27350 | 27300 | 931 |
| 298 | 20231123 | 142100 | 15950068350 | 27350 | 27300 | 27350 | 27300 | 1630 |
| 299 | 20231123 | 142000 | 15905562100 | 27300 | 27350 | 27400 | 27300 | 729 |
| 300 | 20231123 | 141900 | 15885644350 | 27350 | 27350 | 27400 | 27350 | 1465 |
| 301 | 20231123 | 141800 | 15845566750 | 27350 | 27350 | 27400 | 27350 | 600 |
| 302 | 20231123 | 141700 | 15829152250 | 27400 | 27400 | 27400 | 27350 | 1099 |
| 303 | 20231123 | 141600 | 15799079000 | 27400 | 27400 | 27400 | 27350 | 576 |
| 304 | 20231123 | 141500 | 15783316500 | 27350 | 27400 | 27400 | 27350 | 809 |
| 305 | 20231123 | 141400 | 15761163550 | 27350 | 27350 | 27400 | 27350 | 723 |
| 306 | 20231123 | 141300 | 15741382800 | 27400 | 27350 | 27400 | 27350 | 1593 |
| 307 | 20231123 | 141200 | 15697804450 | 27350 | 27400 | 27450 | 27350 | 965 |
| 308 | 20231123 | 141100 | 15671378400 | 27450 | 27400 | 27450 | 27400 | 852 |
| 309 | 20231123 | 141000 | 15648025300 | 27400 | 27400 | 27450 | 27400 | 570 |
| 310 | 20231123 | 140900 | 15632399300 | 27400 | 27450 | 27450 | 27400 | 608 |
| 311 | 20231123 | 140800 | 15615728000 | 27400 | 27400 | 27450 | 27400 | 1166 |
| 312 | 20231123 | 140700 | 15583772100 | 27450 | 27400 | 27450 | 27400 | 323 |
| 313 | 20231123 | 140600 | 15574914900 | 27400 | 27450 | 27450 | 27400 | 637 |
| 314 | 20231123 | 140500 | 15557455600 | 27450 | 27450 | 27450 | 27400 | 720 |
| 315 | 20231123 | 140400 | 15537721000 | 27400 | 27400 | 27450 | 27400 | 820 |
| 316 | 20231123 | 140300 | 15515246950 | 27400 | 27400 | 27450 | 27400 | 398 |
| 317 | 20231123 | 140200 | 15504336950 | 27450 | 27450 | 27500 | 27450 | 1375 |
| 318 | 20231123 | 140100 | 15466590000 | 27500 | 27500 | 27500 | 27450 | 662 |
| 319 | 20231123 | 140000 | 15448407500 | 27450 | 27500 | 27550 | 27450 | 654 |
| 320 | 20231123 | 135900 | 15430433200 | 27500 | 27500 | 27550 | 27500 | 962 |
| 321 | 20231123 | 135800 | 15403968950 | 27550 | 27550 | 27550 | 27500 | 1039 |
| 322 | 20231123 | 135700 | 15375378550 | 27550 | 27550 | 27550 | 27500 | 275 |
| 323 | 20231123 | 135600 | 15367806200 | 27500 | 27500 | 27550 | 27500 | 404 |
| 324 | 20231123 | 135500 | 15356689050 | 27550 | 27450 | 27550 | 27450 | 1945 |
| 325 | 20231123 | 135400 | 15303188200 | 27450 | 27500 | 27500 | 27450 | 389 |
| 326 | 20231123 | 135300 | 15292500650 | 27450 | 27450 | 27500 | 27450 | 1122 |
| 327 | 20231123 | 135200 | 15261675550 | 27500 | 27450 | 27500 | 27450 | 235 |
| 328 | 20231123 | 135100 | 15255218950 | 27450 | 27500 | 27500 | 27450 | 702 |
| 329 | 20231123 | 135000 | 15235939650 | 27500 | 27400 | 27500 | 27400 | 799 |
| 330 | 20231123 | 134900 | 15214010550 | 27450 | 27450 | 27450 | 27400 | 1055 |
| 331 | 20231123 | 134800 | 15185057350 | 27400 | 27400 | 27450 | 27400 | 461 |
| 332 | 20231123 | 134700 | 15172413100 | 27400 | 27450 | 27450 | 27400 | 1111 |
| 333 | 20231123 | 134600 | 15141964450 | 27450 | 27400 | 27450 | 27400 | 407 |
| 334 | 20231123 | 134500 | 15130808250 | 27450 | 27400 | 27450 | 27400 | 477 |
| 335 | 20231123 | 134400 | 15117727100 | 27400 | 27450 | 27500 | 27400 | 524 |
| 336 | 20231123 | 134300 | 15103350050 | 27500 | 27500 | 27500 | 27450 | 1630 |
| 337 | 20231123 | 134200 | 15058595300 | 27500 | 27450 | 27500 | 27450 | 302 |
| 338 | 20231123 | 134100 | 15050299250 | 27450 | 27450 | 27500 | 27450 | 541 |
| 339 | 20231123 | 134000 | 15035443800 | 27450 | 27450 | 27500 | 27450 | 519 |
| 340 | 20231123 | 133900 | 15021183950 | 27450 | 27500 | 27500 | 27450 | 504 |
| 341 | 20231123 | 133800 | 15007339600 | 27450 | 27500 | 27500 | 27450 | 847 |
| 342 | 20231123 | 133700 | 14984083650 | 27500 | 27450 | 27500 | 27450 | 711 |
| 343 | 20231123 | 133600 | 14964555500 | 27450 | 27450 | 27500 | 27450 | 611 |
| 344 | 20231123 | 133500 | 14947778400 | 27450 | 27500 | 27500 | 27450 | 690 |
| 345 | 20231123 | 133400 | 14928815650 | 27500 | 27450 | 27500 | 27450 | 773 |
| 346 | 20231123 | 133300 | 14907584100 | 27450 | 27500 | 27500 | 27450 | 662 |
| 347 | 20231123 | 133200 | 14889396750 | 27500 | 27500 | 27500 | 27450 | 503 |
| 348 | 20231123 | 133100 | 14875577150 | 27500 | 27500 | 27500 | 27450 | 644 |
| 349 | 20231123 | 133000 | 14857871150 | 27500 | 27550 | 27550 | 27450 | 1601 |
| 350 | 20231123 | 132900 | 14813847650 | 27500 | 27550 | 27550 | 27500 | 773 |
| 351 | 20231123 | 132800 | 14792577850 | 27550 | 27500 | 27550 | 27450 | 632 |
| 352 | 20231123 | 132700 | 14775200250 | 27500 | 27500 | 27500 | 27450 | 1666 |
| 353 | 20231123 | 132600 | 14729389450 | 27500 | 27450 | 27500 | 27450 | 748 |
| 354 | 20231123 | 132500 | 14708845350 | 27500 | 27500 | 27500 | 27450 | 422 |
| 355 | 20231123 | 132400 | 14697243100 | 27500 | 27450 | 27500 | 27400 | 2223 |
| 356 | 20231123 | 132300 | 14636223250 | 27450 | 27400 | 27450 | 27400 | 495 |
| 357 | 20231123 | 132200 | 14622635550 | 27450 | 27450 | 27450 | 27400 | 300 |
| 358 | 20231123 | 132100 | 14614411050 | 27450 | 27400 | 27450 | 27400 | 656 |
| 359 | 20231123 | 132000 | 14596425500 | 27400 | 27450 | 27450 | 27400 | 698 |
| 360 | 20231123 | 131900 | 14577283700 | 27450 | 27400 | 27450 | 27350 | 621 |
| 361 | 20231123 | 131800 | 14560270450 | 27400 | 27400 | 27400 | 27350 | 248 |
| 362 | 20231123 | 131700 | 14553478100 | 27400 | 27400 | 27450 | 27350 | 819 |
| 363 | 20231123 | 131600 | 14531037400 | 27350 | 27400 | 27400 | 27350 | 1005 |
| 364 | 20231123 | 131500 | 14503512650 | 27400 | 27450 | 27450 | 27350 | 2700 |
| 365 | 20231123 | 131400 | 14429523900 | 27450 | 27450 | 27450 | 27400 | 392 |
| 366 | 20231123 | 131300 | 14418771750 | 27450 | 27400 | 27450 | 27400 | 546 |
| 367 | 20231123 | 131200 | 14403799750 | 27400 | 27400 | 27450 | 27400 | 722 |
| 368 | 20231123 | 131100 | 14384007400 | 27400 | 27400 | 27450 | 27350 | 2076 |
| 369 | 20231123 | 131000 | 14327134550 | 27350 | 27400 | 27400 | 27350 | 419 |
| 370 | 20231123 | 130900 | 14315666500 | 27400 | 27400 | 27400 | 27350 | 609 |
| 371 | 20231123 | 130800 | 14298997000 | 27350 | 27350 | 27400 | 27350 | 1256 |
| 372 | 20231123 | 130700 | 14264633300 | 27400 | 27400 | 27400 | 27350 | 229 |
| 373 | 20231123 | 130600 | 14258363050 | 27400 | 27350 | 27400 | 27350 | 755 |
| 374 | 20231123 | 130500 | 14237702550 | 27350 | 27400 | 27400 | 27350 | 286 |
| 375 | 20231123 | 130400 | 14229869750 | 27400 | 27400 | 27400 | 27350 | 930 |
| 376 | 20231123 | 130300 | 14204419150 | 27350 | 27400 | 27400 | 27350 | 345 |
| 377 | 20231123 | 130200 | 14194974500 | 27400 | 27400 | 27400 | 27350 | 506 |
| 378 | 20231123 | 130100 | 14181118550 | 27400 | 27400 | 27400 | 27350 | 366 |
| 379 | 20231123 | 130000 | 14171091450 | 27400 | 27400 | 27400 | 27350 | 1148 |
| 380 | 20231123 | 125900 | 14139639200 | 27400 | 27350 | 27400 | 27300 | 4065 |
| 381 | 20231123 | 125800 | 14028488800 | 27350 | 27350 | 27400 | 27350 | 552 |
| 382 | 20231123 | 125700 | 14013380050 | 27350 | 27400 | 27400 | 27350 | 1068 |
| 383 | 20231123 | 125600 | 13984144450 | 27400 | 27450 | 27450 | 27400 | 1018 |
| 384 | 20231123 | 125500 | 13956241900 | 27400 | 27450 | 27450 | 27400 | 578 |
| 385 | 20231123 | 125400 | 13940392650 | 27400 | 27450 | 27450 | 27400 | 194 |
| 386 | 20231123 | 125300 | 13935075750 | 27450 | 27450 | 27500 | 27450 | 584 |
| 387 | 20231123 | 125200 | 13919039100 | 27450 | 27500 | 27500 | 27450 | 1319 |
| 388 | 20231123 | 125100 | 13882822750 | 27450 | 27450 | 27500 | 27450 | 675 |
| 389 | 20231123 | 125000 | 13864289100 | 27500 | 27500 | 27500 | 27450 | 359 |
| 390 | 20231123 | 124900 | 13854418600 | 27500 | 27350 | 27500 | 27350 | 458 |
| 391 | 20231123 | 124800 | 13841859600 | 27400 | 27400 | 27400 | 27350 | 522 |
| 392 | 20231123 | 124700 | 13827574550 | 27350 | 27350 | 27400 | 27350 | 1921 |
| 393 | 20231123 | 124600 | 13774975200 | 27400 | 27350 | 27400 | 27350 | 666 |
| 394 | 20231123 | 124500 | 13756746000 | 27400 | 27350 | 27400 | 27350 | 999 |
| 395 | 20231123 | 124400 | 13729415600 | 27400 | 27400 | 27400 | 27350 | 1032 |
| 396 | 20231123 | 124300 | 13701184050 | 27400 | 27400 | 27400 | 27350 | 598 |
| 397 | 20231123 | 124200 | 13684806750 | 27400 | 27450 | 27450 | 27400 | 933 |
| 398 | 20231123 | 124100 | 13659205400 | 27450 | 27400 | 27450 | 27350 | 1533 |
| 399 | 20231123 | 124000 | 13617203900 | 27450 | 27450 | 27450 | 27400 | 2357 |
| 400 | 20231123 | 123900 | 13552613150 | 27450 | 27500 | 27500 | 27400 | 1793 |
| 401 | 20231123 | 123800 | 13503395550 | 27450 | 27500 | 27500 | 27450 | 498 |
| 402 | 20231123 | 123700 | 13489720300 | 27450 | 27550 | 27550 | 27450 | 3159 |
| 403 | 20231123 | 123600 | 13402838750 | 27500 | 27550 | 27550 | 27500 | 300 |
| 404 | 20231123 | 123500 | 13394576100 | 27500 | 27500 | 27550 | 27500 | 534 |
| 405 | 20231123 | 123400 | 13379884800 | 27500 | 27500 | 27550 | 27500 | 972 |
| 406 | 20231123 | 123300 | 13353131800 | 27500 | 27500 | 27550 | 27500 | 437 |
| 407 | 20231123 | 123200 | 13341104250 | 27500 | 27500 | 27550 | 27500 | 495 |
| 408 | 20231123 | 123100 | 13327484000 | 27550 | 27550 | 27600 | 27500 | 376 |
| 409 | 20231123 | 123000 | 13317131000 | 27550 | 27600 | 27600 | 27550 | 1119 |
| 410 | 20231123 | 122900 | 13286292800 | 27600 | 27600 | 27600 | 27550 | 330 |
| 411 | 20231123 | 122800 | 13277186800 | 27550 | 27550 | 27600 | 27550 | 449 |
| 412 | 20231123 | 122700 | 13264805350 | 27600 | 27500 | 27600 | 27500 | 390 |
| 413 | 20231123 | 122600 | 13254056250 | 27600 | 27600 | 27600 | 27500 | 585 |
| 414 | 20231123 | 122500 | 13237936550 | 27550 | 27600 | 27650 | 27550 | 2585 |
| 415 | 20231123 | 122400 | 13166601450 | 27600 | 27650 | 27650 | 27600 | 458 |
| 416 | 20231123 | 122300 | 13153946250 | 27600 | 27600 | 27650 | 27600 | 263 |
| 417 | 20231123 | 122200 | 13146680500 | 27650 | 27600 | 27650 | 27600 | 390 |
| 418 | 20231123 | 122100 | 13135905700 | 27600 | 27550 | 27650 | 27550 | 2226 |
| 419 | 20231123 | 122000 | 13074453250 | 27550 | 27450 | 27550 | 27450 | 970 |
| 420 | 20231123 | 121900 | 13047772100 | 27500 | 27450 | 27500 | 27450 | 567 |
| 421 | 20231123 | 121800 | 13032193200 | 27450 | 27500 | 27500 | 27450 | 536 |
| 422 | 20231123 | 121700 | 13017469950 | 27500 | 27500 | 27500 | 27450 | 1083 |
| 423 | 20231123 | 121600 | 12987721600 | 27500 | 27450 | 27500 | 27450 | 367 |
| 424 | 20231123 | 121500 | 12977637050 | 27450 | 27450 | 27500 | 27450 | 359 |
| 425 | 20231123 | 121400 | 12967775550 | 27500 | 27500 | 27500 | 27450 | 354 |
| 426 | 20231123 | 121300 | 12958046600 | 27450 | 27450 | 27500 | 27450 | 768 |
| 427 | 20231123 | 121200 | 12936959000 | 27450 | 27500 | 27500 | 27450 | 527 |
| 428 | 20231123 | 121100 | 12922479100 | 27500 | 27450 | 27500 | 27450 | 326 |
| 429 | 20231123 | 121000 | 12913523150 | 27450 | 27450 | 27500 | 27450 | 489 |
| 430 | 20231123 | 120900 | 12900095700 | 27450 | 27500 | 27500 | 27400 | 762 |
| 431 | 20231123 | 120800 | 12879187450 | 27450 | 27500 | 27550 | 27400 | 2801 |
| 432 | 20231123 | 120700 | 12802251400 | 27500 | 27500 | 27550 | 27500 | 1830 |
| 433 | 20231123 | 120600 | 12751921550 | 27500 | 27500 | 27550 | 27500 | 677 |
| 434 | 20231123 | 120500 | 12733291150 | 27500 | 27550 | 27550 | 27500 | 429 |
| 435 | 20231123 | 120400 | 12721485700 | 27550 | 27550 | 27600 | 27550 | 439 |
| 436 | 20231123 | 120300 | 12709390300 | 27550 | 27550 | 27600 | 27550 | 581 |
| 437 | 20231123 | 120200 | 12693370850 | 27550 | 27600 | 27600 | 27550 | 425 |
| 438 | 20231123 | 120100 | 12681657800 | 27550 | 27650 | 27650 | 27550 | 1296 |
| 439 | 20231123 | 120000 | 12645880000 | 27650 | 27650 | 27650 | 27600 | 1077 |
| 440 | 20231123 | 115900 | 12616135300 | 27600 | 27650 | 27650 | 27600 | 195 |
| 441 | 20231123 | 115800 | 12610745600 | 27600 | 27600 | 27650 | 27600 | 328 |
| 442 | 20231123 | 115700 | 12601686300 | 27650 | 27600 | 27650 | 27600 | 427 |
| 443 | 20231123 | 115600 | 12589888400 | 27650 | 27550 | 27650 | 27550 | 1304 |
| 444 | 20231123 | 115500 | 12553912550 | 27550 | 27600 | 27600 | 27550 | 403 |
| 445 | 20231123 | 115400 | 12542802550 | 27600 | 27600 | 27600 | 27550 | 658 |
| 446 | 20231123 | 115300 | 12524651100 | 27600 | 27600 | 27650 | 27600 | 473 |
| 447 | 20231123 | 115200 | 12511589950 | 27650 | 27700 | 27700 | 27600 | 773 |
| 448 | 20231123 | 115100 | 12490217300 | 27650 | 27650 | 27700 | 27600 | 622 |
| 449 | 20231123 | 115000 | 12473015400 | 27600 | 27650 | 27650 | 27600 | 454 |
| 450 | 20231123 | 114900 | 12460470600 | 27650 | 27650 | 27700 | 27600 | 391 |
| 451 | 20231123 | 114800 | 12449655300 | 27700 | 27650 | 27700 | 27650 | 848 |
| 452 | 20231123 | 114700 | 12426182900 | 27650 | 27650 | 27700 | 27600 | 1700 |
| 453 | 20231123 | 114600 | 12379186150 | 27600 | 27650 | 27700 | 27600 | 1385 |
| 454 | 20231123 | 114500 | 12340947050 | 27600 | 27650 | 27700 | 27600 | 988 |
| 455 | 20231123 | 114400 | 12313612450 | 27650 | 27500 | 27700 | 27500 | 639 |
| 456 | 20231123 | 114300 | 12295946950 | 27500 | 27600 | 27700 | 27500 | 1645 |
| 457 | 20231123 | 114200 | 12250556000 | 27650 | 27650 | 27700 | 27600 | 1458 |
| 458 | 20231123 | 114100 | 12210237850 | 27650 | 27600 | 27700 | 27600 | 449 |
| 459 | 20231123 | 114000 | 12197827800 | 27650 | 27650 | 27700 | 27600 | 2469 |
| 460 | 20231123 | 113900 | 12129566400 | 27700 | 27650 | 27700 | 27650 | 653 |
| 461 | 20231123 | 113800 | 12111504450 | 27650 | 27650 | 27700 | 27650 | 445 |
| 462 | 20231123 | 113700 | 12099192000 | 27650 | 27700 | 27700 | 27650 | 618 |
| 463 | 20231123 | 113600 | 12082092600 | 27700 | 27700 | 27700 | 27650 | 395 |
| 464 | 20231123 | 113500 | 12071164800 | 27700 | 27650 | 27700 | 27650 | 1229 |
| 465 | 20231123 | 113400 | 12037173600 | 27650 | 27650 | 27700 | 27600 | 2126 |
| 466 | 20231123 | 113300 | 11978384300 | 27600 | 27500 | 27650 | 27500 | 3485 |
| 467 | 20231123 | 113200 | 11882292350 | 27550 | 27500 | 27550 | 27500 | 565 |
| 468 | 20231123 | 113100 | 11866741300 | 27550 | 27500 | 27550 | 27500 | 439 |
| 469 | 20231123 | 113000 | 11854652450 | 27500 | 27500 | 27550 | 27500 | 495 |
| 470 | 20231123 | 112900 | 11841033350 | 27500 | 27500 | 27550 | 27500 | 389 |
| 471 | 20231123 | 112800 | 11830331300 | 27500 | 27550 | 27550 | 27500 | 480 |
| 472 | 20231123 | 112700 | 11817109550 | 27550 | 27600 | 27600 | 27500 | 513 |
| 473 | 20231123 | 112600 | 11802971150 | 27550 | 27500 | 27600 | 27500 | 2727 |
| 474 | 20231123 | 112500 | 11727842400 | 27550 | 27550 | 27550 | 27500 | 735 |
| 475 | 20231123 | 112400 | 11707620500 | 27500 | 27500 | 27550 | 27500 | 631 |
| 476 | 20231123 | 112300 | 11690258200 | 27550 | 27550 | 27550 | 27500 | 1104 |
| 477 | 20231123 | 112200 | 11659881850 | 27550 | 27500 | 27550 | 27500 | 1470 |
| 478 | 20231123 | 112100 | 11619435200 | 27550 | 27550 | 27550 | 27500 | 740 |
| 479 | 20231123 | 112000 | 11599068500 | 27550 | 27500 | 27550 | 27500 | 590 |
| 480 | 20231123 | 111900 | 11582837200 | 27550 | 27550 | 27550 | 27500 | 190 |
| 481 | 20231123 | 111800 | 11577604750 | 27550 | 27550 | 27600 | 27550 | 1281 |
| 482 | 20231123 | 111700 | 11542285300 | 27550 | 27550 | 27600 | 27500 | 1499 |
| 483 | 20231123 | 111600 | 11501013300 | 27500 | 27550 | 27550 | 27500 | 624 |
| 484 | 20231123 | 111500 | 11483832150 | 27500 | 27550 | 27550 | 27500 | 1046 |
| 485 | 20231123 | 111400 | 11455048600 | 27500 | 27550 | 27550 | 27500 | 759 |
| 486 | 20231123 | 111300 | 11434161350 | 27550 | 27500 | 27550 | 27500 | 957 |
| 487 | 20231123 | 111200 | 11407832700 | 27550 | 27500 | 27550 | 27500 | 506 |
| 488 | 20231123 | 111100 | 11393905200 | 27550 | 27550 | 27600 | 27500 | 1465 |
| 489 | 20231123 | 111000 | 11353555400 | 27550 | 27550 | 27600 | 27500 | 723 |
| 490 | 20231123 | 110900 | 11333622350 | 27550 | 27550 | 27600 | 27500 | 2399 |
| 491 | 20231123 | 110800 | 11267524300 | 27550 | 27600 | 27600 | 27550 | 398 |
| 492 | 20231123 | 110700 | 11256549750 | 27600 | 27600 | 27600 | 27550 | 719 |
| 493 | 20231123 | 110600 | 11236712200 | 27600 | 27650 | 27650 | 27600 | 404 |
| 494 | 20231123 | 110500 | 11225556050 | 27650 | 27600 | 27650 | 27550 | 866 |
| 495 | 20231123 | 110400 | 11201654500 | 27650 | 27600 | 27700 | 27600 | 597 |
| 496 | 20231123 | 110300 | 11185155750 | 27600 | 27650 | 27700 | 27600 | 907 |
| 497 | 20231123 | 110200 | 11160099450 | 27700 | 27650 | 27700 | 27650 | 406 |
| 498 | 20231123 | 110100 | 11148864550 | 27650 | 27700 | 27700 | 27600 | 783 |
| 499 | 20231123 | 110000 | 11127211200 | 27650 | 27650 | 27700 | 27650 | 826 |
| 500 | 20231123 | 105900 | 11104361750 | 27650 | 27700 | 27700 | 27650 | 803 |
| 501 | 20231123 | 105800 | 11082143700 | 27650 | 27650 | 27700 | 27650 | 311 |
| 502 | 20231123 | 105700 | 11073536950 | 27650 | 27650 | 27700 | 27650 | 408 |
| 503 | 20231123 | 105600 | 11062248650 | 27700 | 27700 | 27700 | 27650 | 989 |
| 504 | 20231123 | 105500 | 11034877200 | 27650 | 27700 | 27700 | 27650 | 805 |
| 505 | 20231123 | 105400 | 11012590650 | 27700 | 27600 | 27700 | 27600 | 4619 |
| 506 | 20231123 | 105300 | 10884785800 | 27550 | 27600 | 27600 | 27550 | 420 |
| 507 | 20231123 | 105200 | 10873206550 | 27600 | 27550 | 27600 | 27550 | 1224 |
| 508 | 20231123 | 105100 | 10839446800 | 27600 | 27600 | 27650 | 27550 | 2436 |
| 509 | 20231123 | 105000 | 10772221550 | 27600 | 27650 | 27650 | 27600 | 241 |
| 510 | 20231123 | 104900 | 10765560650 | 27650 | 27650 | 27650 | 27600 | 530 |
| 511 | 20231123 | 104800 | 10750923800 | 27600 | 27600 | 27650 | 27600 | 944 |
| 512 | 20231123 | 104700 | 10724861700 | 27600 | 27650 | 27650 | 27600 | 580 |
| 513 | 20231123 | 104600 | 10708842700 | 27600 | 27600 | 27650 | 27600 | 1037 |
| 514 | 20231123 | 104500 | 10680210100 | 27600 | 27650 | 27700 | 27600 | 2652 |
| 515 | 20231123 | 104400 | 10606878350 | 27650 | 27700 | 27700 | 27650 | 976 |
| 516 | 20231123 | 104300 | 10579852250 | 27700 | 27750 | 27750 | 27700 | 5432 |
| 517 | 20231123 | 104200 | 10429372700 | 27700 | 27700 | 27750 | 27700 | 786 |
| 518 | 20231123 | 104100 | 10407579750 | 27750 | 27700 | 27750 | 27650 | 2616 |
| 519 | 20231123 | 104000 | 10335134850 | 27700 | 27600 | 27700 | 27600 | 4398 |
| 520 | 20231123 | 103900 | 10213485650 | 27600 | 27650 | 27650 | 27600 | 894 |
| 521 | 20231123 | 103800 | 10188792050 | 27600 | 27600 | 27650 | 27600 | 2593 |
| 522 | 20231123 | 103700 | 10117190000 | 27600 | 27600 | 27600 | 27600 | 2405 |
| 523 | 20231123 | 103600 | 10050812000 | 27600 | 27550 | 27600 | 27500 | 5134 |
| 524 | 20231123 | 103500 | 9909370200 | 27550 | 27550 | 27550 | 27500 | 919 |
| 525 | 20231123 | 103400 | 9884069950 | 27500 | 27550 | 27550 | 27500 | 552 |
| 526 | 20231123 | 103300 | 9868868450 | 27500 | 27550 | 27550 | 27500 | 440 |
| 527 | 20231123 | 103200 | 9856757700 | 27550 | 27500 | 27550 | 27450 | 1861 |
| 528 | 20231123 | 103100 | 9805582850 | 27500 | 27450 | 27500 | 27450 | 1248 |
| 529 | 20231123 | 103000 | 9771279100 | 27500 | 27450 | 27500 | 27450 | 974 |
| 530 | 20231123 | 102900 | 9744522300 | 27450 | 27450 | 27450 | 27400 | 1423 |
| 531 | 20231123 | 102800 | 9705471450 | 27400 | 27400 | 27450 | 27400 | 773 |
| 532 | 20231123 | 102700 | 9684270850 | 27450 | 27400 | 27450 | 27350 | 2323 |
| 533 | 20231123 | 102600 | 9620553050 | 27350 | 27350 | 27450 | 27350 | 1138 |
| 534 | 20231123 | 102500 | 9589410700 | 27350 | 27400 | 27400 | 27350 | 2016 |
| 535 | 20231123 | 102400 | 9534178250 | 27400 | 27400 | 27450 | 27400 | 452 |
| 536 | 20231123 | 102300 | 9521790350 | 27400 | 27450 | 27450 | 27400 | 634 |
| 537 | 20231123 | 102200 | 9504410650 | 27400 | 27400 | 27450 | 27400 | 1515 |
| 538 | 20231123 | 102100 | 9462880000 | 27400 | 27400 | 27450 | 27350 | 1824 |
| 539 | 20231123 | 102000 | 9412875900 | 27400 | 27350 | 27400 | 27300 | 385 |
| 540 | 20231123 | 101900 | 9402343550 | 27350 | 27350 | 27400 | 27350 | 1904 |
| 541 | 20231123 | 101800 | 9350207500 | 27350 | 27400 | 27450 | 27350 | 1518 |
| 542 | 20231123 | 101700 | 9308638600 | 27450 | 27250 | 27450 | 27250 | 1633 |
| 543 | 20231123 | 101600 | 9263925300 | 27250 | 27100 | 27300 | 27050 | 2708 |
| 544 | 20231123 | 101500 | 9190330900 | 27050 | 27100 | 27150 | 27050 | 1267 |
| 545 | 20231123 | 101400 | 9156048050 | 27100 | 27150 | 27150 | 27100 | 1599 |
| 546 | 20231123 | 101300 | 9112707150 | 27150 | 27150 | 27200 | 27150 | 1730 |
| 547 | 20231123 | 101200 | 9065731700 | 27200 | 27200 | 27200 | 27100 | 2253 |
| 548 | 20231123 | 101100 | 9004590300 | 27200 | 27150 | 27200 | 27100 | 2062 |
| 549 | 20231123 | 101000 | 8948612400 | 27100 | 27050 | 27150 | 27000 | 3988 |
| 550 | 20231123 | 100900 | 8840733300 | 27000 | 27100 | 27100 | 27000 | 3900 |
| 551 | 20231123 | 100800 | 8735292250 | 27100 | 27150 | 27150 | 27050 | 2604 |
| 552 | 20231123 | 100700 | 8664729400 | 27100 | 27100 | 27150 | 27100 | 1997 |
| 553 | 20231123 | 100600 | 8610591350 | 27150 | 27150 | 27150 | 27100 | 1237 |
| 554 | 20231123 | 100500 | 8577058650 | 27150 | 27250 | 27250 | 27100 | 3975 |
| 555 | 20231123 | 100400 | 8469020250 | 27250 | 27150 | 27300 | 27150 | 2986 |
| 556 | 20231123 | 100300 | 8387747050 | 27150 | 27200 | 27250 | 27150 | 1882 |
| 557 | 20231123 | 100200 | 8336569400 | 27250 | 27250 | 27250 | 27200 | 1315 |
| 558 | 20231123 | 100100 | 8300769500 | 27200 | 27150 | 27250 | 27100 | 3026 |
| 559 | 20231123 | 100000 | 8218542550 | 27100 | 27000 | 27150 | 27000 | 4454 |
| 560 | 20231123 | 095900 | 8098038750 | 27050 | 27100 | 27100 | 27000 | 1394 |
| 561 | 20231123 | 095800 | 8060357100 | 27050 | 27050 | 27100 | 27000 | 2153 |
| 562 | 20231123 | 095700 | 8002152800 | 27000 | 27100 | 27100 | 27000 | 2394 |
| 563 | 20231123 | 095600 | 7937393600 | 27050 | 27100 | 27100 | 27050 | 5015 |
| 564 | 20231123 | 095500 | 7801660400 | 27100 | 27150 | 27150 | 27100 | 1421 |
| 565 | 20231123 | 095400 | 7763143200 | 27100 | 27150 | 27150 | 27100 | 1962 |
| 566 | 20231123 | 095300 | 7709946550 | 27150 | 27150 | 27200 | 27100 | 1978 |
| 567 | 20231123 | 095200 | 7656240950 | 27150 | 27150 | 27200 | 27100 | 5650 |
| 568 | 20231123 | 095100 | 7502862250 | 27200 | 27250 | 27250 | 27150 | 1566 |
| 569 | 20231123 | 095000 | 7460260400 | 27200 | 27100 | 27200 | 27100 | 3959 |
| 570 | 20231123 | 094900 | 7352764600 | 27150 | 27200 | 27200 | 27100 | 1488 |
| 571 | 20231123 | 094800 | 7312410600 | 27200 | 27300 | 27300 | 27150 | 4306 |
| 572 | 20231123 | 094700 | 7195299950 | 27300 | 27300 | 27350 | 27250 | 1384 |
| 573 | 20231123 | 094600 | 7157541500 | 27350 | 27300 | 27350 | 27250 | 3057 |
| 574 | 20231123 | 094500 | 7074114750 | 27350 | 27400 | 27450 | 27350 | 2158 |
| 575 | 20231123 | 094400 | 7015033250 | 27450 | 27450 | 27500 | 27400 | 1160 |
| 576 | 20231123 | 094300 | 6983176350 | 27450 | 27350 | 27450 | 27350 | 1207 |
| 577 | 20231123 | 094200 | 6950057400 | 27350 | 27400 | 27450 | 27350 | 4066 |
| 578 | 20231123 | 094100 | 6838728000 | 27400 | 27450 | 27500 | 27350 | 1347 |
| 579 | 20231123 | 094000 | 6801805600 | 27400 | 27500 | 27550 | 27400 | 5310 |
| 580 | 20231123 | 093900 | 6656038700 | 27500 | 27500 | 27550 | 27500 | 1665 |
| 581 | 20231123 | 093800 | 6610217300 | 27550 | 27500 | 27550 | 27500 | 1991 |
| 582 | 20231123 | 093700 | 6555382400 | 27500 | 27500 | 27500 | 27450 | 1850 |
| 583 | 20231123 | 093600 | 6504510900 | 27500 | 27450 | 27500 | 27400 | 7013 |
| 584 | 20231123 | 093500 | 6311900600 | 27500 | 27400 | 27500 | 27400 | 2772 |
| 585 | 20231123 | 093400 | 6235780250 | 27400 | 27150 | 27400 | 27150 | 3332 |
| 586 | 20231123 | 093300 | 6144883300 | 27150 | 27150 | 27200 | 27100 | 785 |
| 587 | 20231123 | 093200 | 6123567150 | 27150 | 27200 | 27250 | 27150 | 3399 |
| 588 | 20231123 | 093100 | 6031107700 | 27200 | 27050 | 27200 | 27050 | 4081 |
| 589 | 20231123 | 093000 | 5920397950 | 27000 | 26900 | 27050 | 26850 | 5070 |
| 590 | 20231123 | 092900 | 5783962400 | 26850 | 26900 | 26950 | 26850 | 9329 |
| 591 | 20231123 | 092800 | 5533230700 | 26950 | 26950 | 27000 | 26900 | 7345 |
| 592 | 20231123 | 092700 | 5335282750 | 26950 | 27000 | 27050 | 26950 | 9865 |
| 593 | 20231123 | 092600 | 5068997450 | 27050 | 27050 | 27050 | 27000 | 3567 |
| 594 | 20231123 | 092500 | 4972633650 | 27050 | 27100 | 27150 | 27000 | 7420 |
| 595 | 20231123 | 092400 | 4771863100 | 27100 | 27200 | 27200 | 27100 | 6341 |
| 596 | 20231123 | 092300 | 4599852250 | 27200 | 27150 | 27200 | 27100 | 4714 |
| 597 | 20231123 | 092200 | 4471825400 | 27150 | 27150 | 27200 | 27100 | 5755 |
| 598 | 20231123 | 092100 | 4315556150 | 27150 | 27400 | 27400 | 27100 | 13438 |
| 599 | 20231123 | 092000 | 3949896600 | 27450 | 27600 | 27600 | 27400 | 14507 |
| 600 | 20231123 | 091900 | 3551083950 | 27600 | 27600 | 27650 | 27550 | 8801 |
| 601 | 20231123 | 091800 | 3308169650 | 27650 | 27650 | 27700 | 27600 | 3943 |
| 602 | 20231123 | 091700 | 3199129800 | 27650 | 27650 | 27700 | 27650 | 2041 |
| 603 | 20231123 | 091600 | 3142669650 | 27650 | 27650 | 27700 | 27600 | 1710 |
| 604 | 20231123 | 091500 | 3095383600 | 27600 | 27800 | 27800 | 27600 | 13534 |
| 605 | 20231123 | 091400 | 2720500050 | 27750 | 27900 | 27900 | 27750 | 4197 |
| 606 | 20231123 | 091300 | 2603750650 | 27900 | 28050 | 28100 | 27900 | 7198 |
| 607 | 20231123 | 091200 | 2402209750 | 28100 | 28100 | 28100 | 28050 | 2035 |
| 608 | 20231123 | 091100 | 2345088400 | 28100 | 28150 | 28200 | 28000 | 2264 |
| 609 | 20231123 | 091000 | 2281485250 | 28200 | 28100 | 28250 | 28000 | 15503 |
| 610 | 20231123 | 090900 | 1844935450 | 28150 | 27900 | 28150 | 27800 | 10360 |
| 611 | 20231123 | 090800 | 1555249500 | 28050 | 27900 | 28050 | 27800 | 5479 |
| 612 | 20231123 | 090700 | 1402276750 | 27900 | 27800 | 28000 | 27750 | 5781 |
| 613 | 20231123 | 090600 | 1241165150 | 27750 | 27750 | 27800 | 27700 | 2084 |
| 614 | 20231123 | 090500 | 1183344850 | 27750 | 27650 | 27750 | 27650 | 2646 |
| 615 | 20231123 | 090400 | 1110055450 | 27700 | 27650 | 27700 | 27600 | 1817 |
| 616 | 20231123 | 090300 | 1059787350 | 27650 | 27600 | 27700 | 27600 | 2187 |
| 617 | 20231123 | 090200 | 999343850 | 27650 | 27800 | 27800 | 27600 | 5954 |
| 618 | 20231123 | 090100 | 834601250 | 27750 | 28100 | 28100 | 27750 | 14024 |
| 619 | 20231123 | 090000 | 442549750 | 28100 | 28000 | 28150 | 27950 | 15788 |