34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 3 | 20231123 | 193500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 4 | 20231123 | 193400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 5 | 20231123 | 193300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 6 | 20231123 | 193200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 7 | 20231123 | 193100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 8 | 20231123 | 193000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 9 | 20231123 | 192900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 10 | 20231123 | 192800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 11 | 20231123 | 192700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 12 | 20231123 | 192600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 13 | 20231123 | 192500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 14 | 20231123 | 192400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 15 | 20231123 | 192300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 16 | 20231123 | 192200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 17 | 20231123 | 192100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 18 | 20231123 | 192000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 19 | 20231123 | 191900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 20 | 20231123 | 191800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 21 | 20231123 | 191700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 22 | 20231123 | 191600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 23 | 20231123 | 191500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 24 | 20231123 | 191400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 25 | 20231123 | 191300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 26 | 20231123 | 191200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 27 | 20231123 | 191100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 28 | 20231123 | 191000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 29 | 20231123 | 190900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 30 | 20231123 | 190800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 31 | 20231123 | 190700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 32 | 20231123 | 190600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 33 | 20231123 | 190500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 34 | 20231123 | 190400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 35 | 20231123 | 190300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 36 | 20231123 | 190200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 37 | 20231123 | 190100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 38 | 20231123 | 190000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 39 | 20231123 | 185900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 40 | 20231123 | 185800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 41 | 20231123 | 185700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 42 | 20231123 | 185600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 43 | 20231123 | 185500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 44 | 20231123 | 185400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 45 | 20231123 | 185300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 46 | 20231123 | 185200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 47 | 20231123 | 185100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 48 | 20231123 | 185000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 49 | 20231123 | 184900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 50 | 20231123 | 184800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 51 | 20231123 | 184700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 52 | 20231123 | 184600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 53 | 20231123 | 184500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 54 | 20231123 | 184400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 55 | 20231123 | 184300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 56 | 20231123 | 184200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 57 | 20231123 | 184100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 58 | 20231123 | 184000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 59 | 20231123 | 183900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 60 | 20231123 | 183800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 61 | 20231123 | 183700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 62 | 20231123 | 183600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 63 | 20231123 | 183500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 64 | 20231123 | 183400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 65 | 20231123 | 183300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 66 | 20231123 | 183200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 67 | 20231123 | 183100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 68 | 20231123 | 183000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 69 | 20231123 | 182900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 70 | 20231123 | 182800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 71 | 20231123 | 182700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 72 | 20231123 | 182600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 73 | 20231123 | 182500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 74 | 20231123 | 182400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 75 | 20231123 | 182300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 76 | 20231123 | 182200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 77 | 20231123 | 182100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 78 | 20231123 | 182000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 79 | 20231123 | 181900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 80 | 20231123 | 181800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 81 | 20231123 | 181700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 82 | 20231123 | 181600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 83 | 20231123 | 181500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 84 | 20231123 | 181400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 85 | 20231123 | 181300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 86 | 20231123 | 181200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 87 | 20231123 | 181100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 88 | 20231123 | 181000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 89 | 20231123 | 180900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 90 | 20231123 | 180800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 91 | 20231123 | 180700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 92 | 20231123 | 180600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 93 | 20231123 | 180500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 94 | 20231123 | 180400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 95 | 20231123 | 180300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 96 | 20231123 | 180200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 97 | 20231123 | 180100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 98 | 20231123 | 180000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 99 | 20231123 | 175900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 100 | 20231123 | 175800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 101 | 20231123 | 175700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 102 | 20231123 | 175600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 103 | 20231123 | 175500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 104 | 20231123 | 175400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 105 | 20231123 | 175300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 106 | 20231123 | 175200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 107 | 20231123 | 175100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 108 | 20231123 | 175000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 109 | 20231123 | 174900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 110 | 20231123 | 174800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 111 | 20231123 | 174700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 112 | 20231123 | 174600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 113 | 20231123 | 174500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 114 | 20231123 | 174400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 115 | 20231123 | 174300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 116 | 20231123 | 174200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 117 | 20231123 | 174100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 118 | 20231123 | 174000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 119 | 20231123 | 173900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 120 | 20231123 | 173800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 121 | 20231123 | 173700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 122 | 20231123 | 173600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 123 | 20231123 | 173500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 124 | 20231123 | 173400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 125 | 20231123 | 173300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 126 | 20231123 | 173200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 127 | 20231123 | 173100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 128 | 20231123 | 173000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 129 | 20231123 | 172900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 130 | 20231123 | 172800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 131 | 20231123 | 172700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 132 | 20231123 | 172600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 133 | 20231123 | 172500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 134 | 20231123 | 172400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 135 | 20231123 | 172300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 136 | 20231123 | 172200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 137 | 20231123 | 172100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 138 | 20231123 | 172000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 139 | 20231123 | 171900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 140 | 20231123 | 171800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 141 | 20231123 | 171700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 142 | 20231123 | 171600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 143 | 20231123 | 171500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 144 | 20231123 | 171400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 145 | 20231123 | 171300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 146 | 20231123 | 171200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 147 | 20231123 | 171100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 148 | 20231123 | 171000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 149 | 20231123 | 170900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 150 | 20231123 | 170800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 151 | 20231123 | 170700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 152 | 20231123 | 170600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 153 | 20231123 | 170500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 154 | 20231123 | 170400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 155 | 20231123 | 170300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 156 | 20231123 | 170200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 157 | 20231123 | 170100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 158 | 20231123 | 170000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 159 | 20231123 | 165900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 160 | 20231123 | 165800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 161 | 20231123 | 165700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 162 | 20231123 | 165600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 163 | 20231123 | 165500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 164 | 20231123 | 165400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 165 | 20231123 | 165300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 166 | 20231123 | 165200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 167 | 20231123 | 165100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 168 | 20231123 | 165000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 169 | 20231123 | 164900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 170 | 20231123 | 164800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 171 | 20231123 | 164700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 172 | 20231123 | 164600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 173 | 20231123 | 164500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 174 | 20231123 | 164400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 175 | 20231123 | 164300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 176 | 20231123 | 164200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 177 | 20231123 | 164100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 178 | 20231123 | 164000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 179 | 20231123 | 163900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 180 | 20231123 | 163800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 181 | 20231123 | 163700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 182 | 20231123 | 163600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 183 | 20231123 | 163500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 184 | 20231123 | 163400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 185 | 20231123 | 163300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 186 | 20231123 | 163200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 187 | 20231123 | 163100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 188 | 20231123 | 163000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 189 | 20231123 | 162900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20231123 | 162800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20231123 | 162700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20231123 | 162600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20231123 | 162500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20231123 | 162400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20231123 | 162300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20231123 | 162200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20231123 | 162100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20231123 | 162000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20231123 | 161900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20231123 | 161800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20231123 | 161700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20231123 | 161600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 203 | 20231123 | 161500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 204 | 20231123 | 161400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 205 | 20231123 | 161300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 206 | 20231123 | 161200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 207 | 20231123 | 161100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 208 | 20231123 | 161000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 209 | 20231123 | 160900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 210 | 20231123 | 160800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 211 | 20231123 | 160700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 212 | 20231123 | 160600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 213 | 20231123 | 160500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 214 | 20231123 | 160400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 215 | 20231123 | 160300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 216 | 20231123 | 160200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 217 | 20231123 | 160100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 218 | 20231123 | 160000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20231123 | 155900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20231123 | 155800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 221 | 20231123 | 155700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20231123 | 155600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20231123 | 155500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20231123 | 155400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20231123 | 155300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20231123 | 155200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20231123 | 155100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20231123 | 155000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 229 | 20231123 | 154900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 230 | 20231123 | 154800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 231 | 20231123 | 154700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 232 | 20231123 | 154600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 233 | 20231123 | 154500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 234 | 20231123 | 154400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 235 | 20231123 | 154300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 236 | 20231123 | 154200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 237 | 20231123 | 154100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 238 | 20231123 | 154000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 239 | 20231123 | 153900 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 240 | 20231123 | 153800 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 241 | 20231123 | 153700 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 242 | 20231123 | 153600 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 243 | 20231123 | 153500 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 244 | 20231123 | 153400 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 245 | 20231123 | 153300 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 246 | 20231123 | 153200 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 247 | 20231123 | 153100 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 248 | 20231123 | 153000 | 4235626200 | 52800 | 52800 | 52800 | 52800 | 2417 |
| 249 | 20231123 | 152900 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 250 | 20231123 | 152800 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 251 | 20231123 | 152700 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 252 | 20231123 | 152600 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 253 | 20231123 | 152500 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 254 | 20231123 | 152400 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 255 | 20231123 | 152300 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 256 | 20231123 | 152200 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 257 | 20231123 | 152100 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 258 | 20231123 | 152000 | 4108008600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 259 | 20231123 | 151900 | 4108008600 | 52700 | 52800 | 52800 | 52700 | 394 |
| 260 | 20231123 | 151800 | 4087218600 | 52800 | 52800 | 52800 | 52700 | 44 |
| 261 | 20231123 | 151700 | 4084897900 | 52800 | 52700 | 52800 | 52700 | 166 |
| 262 | 20231123 | 151600 | 4076138300 | 52700 | 52700 | 52800 | 52700 | 14 |
| 263 | 20231123 | 151500 | 4075399600 | 52700 | 52700 | 52800 | 52700 | 194 |
| 264 | 20231123 | 151400 | 4065164500 | 52700 | 52700 | 52800 | 52700 | 233 |
| 265 | 20231123 | 151300 | 4052862300 | 52800 | 52800 | 52800 | 52700 | 36 |
| 266 | 20231123 | 151200 | 4050964600 | 52700 | 52600 | 52700 | 52600 | 43 |
| 267 | 20231123 | 151100 | 4048698600 | 52700 | 52700 | 52700 | 52600 | 812 |
| 268 | 20231123 | 151000 | 4005909500 | 52700 | 52600 | 52700 | 52600 | 12 |
| 269 | 20231123 | 150900 | 4005277600 | 52500 | 52700 | 52800 | 52500 | 1817 |
| 270 | 20231123 | 150800 | 3909580100 | 52700 | 52800 | 52800 | 52700 | 52 |
| 271 | 20231123 | 150700 | 3906839600 | 52700 | 52800 | 52800 | 52700 | 223 |
| 272 | 20231123 | 150600 | 3895085700 | 52700 | 52800 | 52800 | 52700 | 84 |
| 273 | 20231123 | 150500 | 3890653200 | 52800 | 52700 | 52800 | 52700 | 93 |
| 274 | 20231123 | 150400 | 3885744300 | 52800 | 52700 | 52800 | 52700 | 73 |
| 275 | 20231123 | 150300 | 3881895400 | 52800 | 52700 | 52800 | 52700 | 27 |
| 276 | 20231123 | 150200 | 3880469900 | 52700 | 52800 | 52800 | 52700 | 234 |
| 277 | 20231123 | 150100 | 3868136100 | 52700 | 52700 | 52700 | 52600 | 2724 |
| 278 | 20231123 | 150000 | 3724631400 | 52700 | 52700 | 52800 | 52700 | 163 |
| 279 | 20231123 | 145900 | 3716040400 | 52700 | 52700 | 52800 | 52700 | 173 |
| 280 | 20231123 | 145800 | 3706922500 | 52700 | 52700 | 52700 | 52700 | 175 |
| 281 | 20231123 | 145700 | 3697700000 | 52700 | 52800 | 52800 | 52700 | 235 |
| 282 | 20231123 | 145600 | 3685312400 | 52800 | 52700 | 52800 | 52700 | 268 |
| 283 | 20231123 | 145500 | 3671186500 | 52700 | 52700 | 52800 | 52700 | 337 |
| 284 | 20231123 | 145400 | 3653413600 | 52700 | 52700 | 52800 | 52700 | 258 |
| 285 | 20231123 | 145300 | 3639816600 | 52800 | 52700 | 52800 | 52700 | 1225 |
| 286 | 20231123 | 145200 | 3575258000 | 52700 | 52800 | 52800 | 52700 | 264 |
| 287 | 20231123 | 145100 | 3561345000 | 52700 | 52700 | 52700 | 52700 | 210 |
| 288 | 20231123 | 145000 | 3550278000 | 52700 | 52800 | 52800 | 52700 | 228 |
| 289 | 20231123 | 144900 | 3538260400 | 52700 | 52700 | 52800 | 52700 | 329 |
| 290 | 20231123 | 144800 | 3520913400 | 52800 | 52700 | 52800 | 52700 | 623 |
| 291 | 20231123 | 144700 | 3488080700 | 52700 | 52700 | 52700 | 52700 | 193 |
| 292 | 20231123 | 144600 | 3477909600 | 52700 | 52700 | 52800 | 52700 | 252 |
| 293 | 20231123 | 144500 | 3464628800 | 52700 | 52700 | 52800 | 52700 | 179 |
| 294 | 20231123 | 144400 | 3455195400 | 52700 | 52800 | 52800 | 52700 | 231 |
| 295 | 20231123 | 144300 | 3443020900 | 52700 | 52800 | 52800 | 52700 | 356 |
| 296 | 20231123 | 144200 | 3424253900 | 52700 | 52800 | 52800 | 52700 | 219 |
| 297 | 20231123 | 144100 | 3412712100 | 52700 | 52700 | 52700 | 52700 | 176 |
| 298 | 20231123 | 144000 | 3403436900 | 52700 | 52700 | 52700 | 52700 | 286 |
| 299 | 20231123 | 143900 | 3388364700 | 52700 | 52700 | 52700 | 52700 | 248 |
| 300 | 20231123 | 143800 | 3375295100 | 52700 | 52700 | 52800 | 52700 | 153 |
| 301 | 20231123 | 143700 | 3367230900 | 52700 | 52600 | 52800 | 52600 | 428 |
| 302 | 20231123 | 143600 | 3344684800 | 52600 | 52600 | 52700 | 52600 | 227 |
| 303 | 20231123 | 143500 | 3332738400 | 52700 | 52700 | 52700 | 52600 | 2012 |
| 304 | 20231123 | 143400 | 3226747400 | 52700 | 52800 | 52800 | 52700 | 1124 |
| 305 | 20231123 | 143300 | 3167512100 | 52700 | 52700 | 52700 | 52700 | 275 |
| 306 | 20231123 | 143200 | 3153019600 | 52700 | 52700 | 52800 | 52700 | 601 |
| 307 | 20231123 | 143100 | 3121346100 | 52800 | 52700 | 52800 | 52700 | 267 |
| 308 | 20231123 | 143000 | 3107273700 | 52700 | 52700 | 52800 | 52700 | 366 |
| 309 | 20231123 | 142900 | 3087985100 | 52700 | 52700 | 52700 | 52700 | 163 |
| 310 | 20231123 | 142800 | 3079395000 | 52700 | 52700 | 52700 | 52700 | 258 |
| 311 | 20231123 | 142700 | 3065798400 | 52700 | 52700 | 52800 | 52700 | 241 |
| 312 | 20231123 | 142600 | 3053094800 | 52700 | 52700 | 52800 | 52700 | 636 |
| 313 | 20231123 | 142500 | 3019576900 | 52700 | 52700 | 52800 | 52700 | 606 |
| 314 | 20231123 | 142400 | 2987640600 | 52800 | 52700 | 52800 | 52700 | 156 |
| 315 | 20231123 | 142300 | 2979418900 | 52700 | 52700 | 52800 | 52700 | 482 |
| 316 | 20231123 | 142200 | 2954016200 | 52700 | 52800 | 52800 | 52700 | 280 |
| 317 | 20231123 | 142100 | 2939258800 | 52700 | 52700 | 52800 | 52700 | 244 |
| 318 | 20231123 | 142000 | 2926399300 | 52700 | 52700 | 52700 | 52700 | 226 |
| 319 | 20231123 | 141900 | 2914489100 | 52700 | 52700 | 52800 | 52700 | 241 |
| 320 | 20231123 | 141800 | 2901780900 | 52700 | 52700 | 52800 | 52700 | 152 |
| 321 | 20231123 | 141700 | 2893770000 | 52700 | 52700 | 52700 | 52700 | 168 |
| 322 | 20231123 | 141600 | 2884916400 | 52700 | 52800 | 52800 | 52700 | 281 |
| 323 | 20231123 | 141500 | 2870107000 | 52700 | 52700 | 52800 | 52700 | 275 |
| 324 | 20231123 | 141400 | 2855614400 | 52700 | 52700 | 52800 | 52700 | 382 |
| 325 | 20231123 | 141300 | 2835482600 | 52700 | 52700 | 52800 | 52700 | 255 |
| 326 | 20231123 | 141200 | 2822037200 | 52800 | 52800 | 52800 | 52700 | 163 |
| 327 | 20231123 | 141100 | 2813444700 | 52800 | 52700 | 52800 | 52700 | 662 |
| 328 | 20231123 | 141000 | 2778517300 | 52800 | 52700 | 52800 | 52700 | 165 |
| 329 | 20231123 | 140900 | 2769819200 | 52700 | 52700 | 52700 | 52700 | 161 |
| 330 | 20231123 | 140800 | 2761334500 | 52700 | 52700 | 52700 | 52700 | 397 |
| 331 | 20231123 | 140700 | 2740412600 | 52800 | 52700 | 52800 | 52700 | 90 |
| 332 | 20231123 | 140600 | 2735669300 | 52700 | 52800 | 52800 | 52700 | 113 |
| 333 | 20231123 | 140500 | 2729713900 | 52700 | 52800 | 52800 | 52700 | 122 |
| 334 | 20231123 | 140400 | 2723282000 | 52700 | 52700 | 52800 | 52700 | 199 |
| 335 | 20231123 | 140300 | 2712789700 | 52700 | 52700 | 52800 | 52700 | 61 |
| 336 | 20231123 | 140200 | 2709574000 | 52700 | 52800 | 52800 | 52700 | 135 |
| 337 | 20231123 | 140100 | 2702459100 | 52700 | 52700 | 52800 | 52700 | 264 |
| 338 | 20231123 | 140000 | 2688535000 | 52700 | 52700 | 52700 | 52700 | 51 |
| 339 | 20231123 | 135900 | 2685847300 | 52700 | 52700 | 52900 | 52700 | 2725 |
| 340 | 20231123 | 135800 | 2542031700 | 52600 | 52700 | 52700 | 52600 | 363 |
| 341 | 20231123 | 135700 | 2522912100 | 52700 | 52500 | 52700 | 52500 | 1209 |
| 342 | 20231123 | 135600 | 2459328900 | 52600 | 52400 | 52600 | 52400 | 519 |
| 343 | 20231123 | 135500 | 2432048000 | 52400 | 52500 | 52500 | 52300 | 142 |
| 344 | 20231123 | 135400 | 2424607800 | 52400 | 52400 | 52500 | 52300 | 675 |
| 345 | 20231123 | 135300 | 2389219400 | 52400 | 52400 | 52400 | 52300 | 162 |
| 346 | 20231123 | 135200 | 2380740500 | 52300 | 52400 | 52400 | 52300 | 127 |
| 347 | 20231123 | 135100 | 2374098000 | 52400 | 52400 | 52400 | 52300 | 192 |
| 348 | 20231123 | 135000 | 2364048800 | 52400 | 52300 | 52400 | 52300 | 193 |
| 349 | 20231123 | 134900 | 2353954100 | 52300 | 52400 | 52400 | 52300 | 71 |
| 350 | 20231123 | 134800 | 2350240000 | 52300 | 52400 | 52400 | 52300 | 197 |
| 351 | 20231123 | 134700 | 2339925500 | 52400 | 52400 | 52400 | 52300 | 185 |
| 352 | 20231123 | 134600 | 2330249100 | 52400 | 52300 | 52400 | 52300 | 154 |
| 353 | 20231123 | 134500 | 2322185700 | 52300 | 52300 | 52400 | 52300 | 164 |
| 354 | 20231123 | 134400 | 2313605800 | 52400 | 52300 | 52400 | 52300 | 473 |
| 355 | 20231123 | 134300 | 2288837200 | 52400 | 52400 | 52400 | 52300 | 60 |
| 356 | 20231123 | 134200 | 2285693300 | 52400 | 52500 | 52500 | 52400 | 779 |
| 357 | 20231123 | 134100 | 2244870700 | 52400 | 52500 | 52500 | 52400 | 86 |
| 358 | 20231123 | 134000 | 2240363800 | 52400 | 52400 | 52500 | 52400 | 143 |
| 359 | 20231123 | 133900 | 2232870500 | 52500 | 52500 | 52500 | 52400 | 129 |
| 360 | 20231123 | 133800 | 2226105600 | 52400 | 52400 | 52500 | 52400 | 180 |
| 361 | 20231123 | 133700 | 2216672600 | 52400 | 52500 | 52500 | 52400 | 228 |
| 362 | 20231123 | 133600 | 2204724300 | 52500 | 52500 | 52500 | 52400 | 307 |
| 363 | 20231123 | 133500 | 2188628700 | 52500 | 52400 | 52500 | 52400 | 131 |
| 364 | 20231123 | 133400 | 2181758800 | 52500 | 52500 | 52500 | 52400 | 120 |
| 365 | 20231123 | 133300 | 2175468600 | 52500 | 52400 | 52500 | 52400 | 163 |
| 366 | 20231123 | 133200 | 2166923000 | 52500 | 52400 | 52500 | 52400 | 78 |
| 367 | 20231123 | 133100 | 2162832700 | 52500 | 52500 | 52500 | 52400 | 243 |
| 368 | 20231123 | 133000 | 2150088500 | 52500 | 52400 | 52500 | 52400 | 156 |
| 369 | 20231123 | 132900 | 2141911400 | 52500 | 52400 | 52500 | 52400 | 128 |
| 370 | 20231123 | 132800 | 2135201600 | 52500 | 52500 | 52600 | 52400 | 141 |
| 371 | 20231123 | 132700 | 2127803900 | 52500 | 52500 | 52500 | 52400 | 169 |
| 372 | 20231123 | 132600 | 2118943700 | 52600 | 52500 | 52600 | 52400 | 210 |
| 373 | 20231123 | 132500 | 2107928400 | 52500 | 52600 | 52600 | 52400 | 89 |
| 374 | 20231123 | 132400 | 2103255400 | 52600 | 52500 | 52600 | 52400 | 378 |
| 375 | 20231123 | 132300 | 2083412700 | 52500 | 52500 | 52600 | 52500 | 403 |
| 376 | 20231123 | 132200 | 2062255000 | 52500 | 52600 | 52600 | 52500 | 239 |
| 377 | 20231123 | 132100 | 2049701800 | 52600 | 52500 | 52600 | 52500 | 173 |
| 378 | 20231123 | 132000 | 2040618600 | 52500 | 52600 | 52600 | 52500 | 118 |
| 379 | 20231123 | 131900 | 2034421600 | 52600 | 52500 | 52600 | 52500 | 130 |
| 380 | 20231123 | 131800 | 2027590600 | 52500 | 52600 | 52600 | 52500 | 135 |
| 381 | 20231123 | 131700 | 2020502200 | 52500 | 52600 | 52600 | 52500 | 38 |
| 382 | 20231123 | 131600 | 2018507000 | 52600 | 52600 | 52600 | 52500 | 200 |
| 383 | 20231123 | 131500 | 2007999800 | 52600 | 52500 | 52600 | 52500 | 131 |
| 384 | 20231123 | 131400 | 2001120600 | 52600 | 52600 | 52600 | 52500 | 81 |
| 385 | 20231123 | 131300 | 1996865300 | 52600 | 52500 | 52600 | 52500 | 142 |
| 386 | 20231123 | 131200 | 1989405400 | 52600 | 52500 | 52600 | 52500 | 332 |
| 387 | 20231123 | 131100 | 1971954800 | 52500 | 52500 | 52600 | 52500 | 97 |
| 388 | 20231123 | 131000 | 1966861600 | 52600 | 52500 | 52600 | 52500 | 130 |
| 389 | 20231123 | 130900 | 1960034000 | 52500 | 52500 | 52600 | 52500 | 99 |
| 390 | 20231123 | 130800 | 1954834800 | 52500 | 52500 | 52600 | 52500 | 199 |
| 391 | 20231123 | 130700 | 1944382000 | 52500 | 52500 | 52600 | 52500 | 116 |
| 392 | 20231123 | 130600 | 1938289500 | 52600 | 52600 | 52600 | 52500 | 72 |
| 393 | 20231123 | 130500 | 1934508000 | 52600 | 52500 | 52600 | 52500 | 195 |
| 394 | 20231123 | 130400 | 1924269900 | 52500 | 52500 | 52600 | 52500 | 164 |
| 395 | 20231123 | 130300 | 1915653200 | 52500 | 52500 | 52600 | 52500 | 63 |
| 396 | 20231123 | 130200 | 1912344300 | 52600 | 52600 | 52600 | 52500 | 110 |
| 397 | 20231123 | 130100 | 1906568000 | 52500 | 52600 | 52600 | 52500 | 161 |
| 398 | 20231123 | 130000 | 1898109900 | 52600 | 52600 | 52600 | 52500 | 20 |
| 399 | 20231123 | 125900 | 1897059500 | 52500 | 52500 | 52600 | 52500 | 114 |
| 400 | 20231123 | 125800 | 1891073500 | 52600 | 52500 | 52600 | 52500 | 110 |
| 401 | 20231123 | 125700 | 1885292500 | 52600 | 52600 | 52600 | 52500 | 41 |
| 402 | 20231123 | 125600 | 1883139800 | 52600 | 52600 | 52600 | 52500 | 43 |
| 403 | 20231123 | 125500 | 1880881500 | 52600 | 52600 | 52600 | 52500 | 164 |
| 404 | 20231123 | 125400 | 1872266800 | 52600 | 52500 | 52600 | 52500 | 71 |
| 405 | 20231123 | 125300 | 1868538400 | 52500 | 52600 | 52600 | 52500 | 41 |
| 406 | 20231123 | 125200 | 1866385500 | 52600 | 52500 | 52600 | 52500 | 377 |
| 407 | 20231123 | 125100 | 1846566800 | 52600 | 52500 | 52600 | 52500 | 62 |
| 408 | 20231123 | 125000 | 1843310800 | 52600 | 52600 | 52600 | 52500 | 259 |
| 409 | 20231123 | 124900 | 1829694900 | 52600 | 52600 | 52600 | 52500 | 146 |
| 410 | 20231123 | 124800 | 1822024600 | 52500 | 52500 | 52600 | 52500 | 51 |
| 411 | 20231123 | 124700 | 1819346900 | 52500 | 52600 | 52600 | 52500 | 401 |
| 412 | 20231123 | 124600 | 1798260600 | 52600 | 52600 | 52600 | 52500 | 42 |
| 413 | 20231123 | 124500 | 1796053000 | 52600 | 52500 | 52600 | 52500 | 151 |
| 414 | 20231123 | 124400 | 1788123800 | 52500 | 52600 | 52600 | 52500 | 224 |
| 415 | 20231123 | 124300 | 1776346100 | 52500 | 52600 | 52600 | 52500 | 90 |
| 416 | 20231123 | 124200 | 1771614200 | 52500 | 52500 | 52600 | 52500 | 106 |
| 417 | 20231123 | 124100 | 1766048600 | 52600 | 52600 | 52600 | 52500 | 95 |
| 418 | 20231123 | 124000 | 1761059700 | 52600 | 52500 | 52600 | 52400 | 215 |
| 419 | 20231123 | 123900 | 1749773000 | 52500 | 52500 | 52600 | 52400 | 508 |
| 420 | 20231123 | 123800 | 1723103900 | 52500 | 52500 | 52500 | 52400 | 176 |
| 421 | 20231123 | 123700 | 1713871500 | 52500 | 52400 | 52500 | 52400 | 209 |
| 422 | 20231123 | 123600 | 1702902900 | 52500 | 52500 | 52500 | 52400 | 91 |
| 423 | 20231123 | 123500 | 1698132800 | 52500 | 52600 | 52600 | 52400 | 98 |
| 424 | 20231123 | 123400 | 1692989100 | 52500 | 52500 | 52600 | 52400 | 121 |
| 425 | 20231123 | 123300 | 1686639100 | 52500 | 52400 | 52500 | 52400 | 178 |
| 426 | 20231123 | 123200 | 1677309800 | 52400 | 52500 | 52500 | 52400 | 120 |
| 427 | 20231123 | 123100 | 1671018300 | 52400 | 52600 | 52600 | 52400 | 158 |
| 428 | 20231123 | 123000 | 1662726300 | 52600 | 52600 | 52600 | 52500 | 111 |
| 429 | 20231123 | 122900 | 1656897400 | 52600 | 52500 | 52600 | 52500 | 82 |
| 430 | 20231123 | 122800 | 1652588600 | 52600 | 52600 | 52600 | 52500 | 65 |
| 431 | 20231123 | 122700 | 1649174800 | 52500 | 52600 | 52600 | 52400 | 163 |
| 432 | 20231123 | 122600 | 1640618000 | 52600 | 52600 | 52600 | 52500 | 189 |
| 433 | 20231123 | 122500 | 1630693500 | 52600 | 52500 | 52600 | 52500 | 64 |
| 434 | 20231123 | 122400 | 1627330700 | 52500 | 52500 | 52600 | 52500 | 159 |
| 435 | 20231123 | 122300 | 1618982000 | 52500 | 52600 | 52600 | 52500 | 99 |
| 436 | 20231123 | 122200 | 1613778400 | 52600 | 52500 | 52600 | 52500 | 27 |
| 437 | 20231123 | 122100 | 1612360300 | 52500 | 52500 | 52600 | 52500 | 97 |
| 438 | 20231123 | 122000 | 1607267200 | 52500 | 52500 | 52600 | 52500 | 109 |
| 439 | 20231123 | 121900 | 1601539200 | 52600 | 52600 | 52600 | 52500 | 125 |
| 440 | 20231123 | 121800 | 1594975100 | 52600 | 52600 | 52600 | 52500 | 26 |
| 441 | 20231123 | 121700 | 1593609700 | 52500 | 52600 | 52600 | 52500 | 91 |
| 442 | 20231123 | 121600 | 1588827800 | 52600 | 52600 | 52600 | 52500 | 125 |
| 443 | 20231123 | 121500 | 1582264500 | 52600 | 52500 | 52600 | 52500 | 53 |
| 444 | 20231123 | 121400 | 1579481300 | 52600 | 52600 | 52600 | 52500 | 99 |
| 445 | 20231123 | 121300 | 1574281600 | 52600 | 52600 | 52600 | 52500 | 71 |
| 446 | 20231123 | 121200 | 1570551000 | 52600 | 52500 | 52600 | 52500 | 175 |
| 447 | 20231123 | 121100 | 1561360000 | 52500 | 52600 | 52600 | 52500 | 65 |
| 448 | 20231123 | 121000 | 1557942400 | 52500 | 52500 | 52600 | 52500 | 55 |
| 449 | 20231123 | 120900 | 1555053400 | 52600 | 52500 | 52600 | 52500 | 74 |
| 450 | 20231123 | 120800 | 1551168100 | 52500 | 52600 | 52600 | 52500 | 70 |
| 451 | 20231123 | 120700 | 1547487600 | 52500 | 52600 | 52600 | 52500 | 88 |
| 452 | 20231123 | 120600 | 1542866500 | 52600 | 52600 | 52600 | 52500 | 92 |
| 453 | 20231123 | 120500 | 1538032100 | 52500 | 52500 | 52600 | 52500 | 115 |
| 454 | 20231123 | 120400 | 1531989200 | 52500 | 52600 | 52600 | 52500 | 24 |
| 455 | 20231123 | 120300 | 1530728600 | 52600 | 52600 | 52600 | 52500 | 59 |
| 456 | 20231123 | 120200 | 1527630000 | 52600 | 52600 | 52600 | 52500 | 175 |
| 457 | 20231123 | 120100 | 1518434600 | 52600 | 52600 | 52600 | 52500 | 680 |
| 458 | 20231123 | 120000 | 1482734200 | 52600 | 52600 | 52600 | 52500 | 375 |
| 459 | 20231123 | 115900 | 1463015100 | 52600 | 52500 | 52600 | 52500 | 109 |
| 460 | 20231123 | 115800 | 1457286000 | 52600 | 52500 | 52600 | 52500 | 90 |
| 461 | 20231123 | 115700 | 1452560300 | 52600 | 52600 | 52700 | 52500 | 169 |
| 462 | 20231123 | 115600 | 1443673700 | 52600 | 52600 | 52600 | 52500 | 76 |
| 463 | 20231123 | 115500 | 1439681500 | 52600 | 52600 | 52700 | 52500 | 151 |
| 464 | 20231123 | 115400 | 1431750100 | 52600 | 52600 | 52600 | 52600 | 101 |
| 465 | 20231123 | 115300 | 1426437500 | 52600 | 52500 | 52600 | 52500 | 126 |
| 466 | 20231123 | 115200 | 1419817900 | 52500 | 52600 | 52700 | 52500 | 102 |
| 467 | 20231123 | 115100 | 1414456200 | 52700 | 52600 | 52700 | 52500 | 62 |
| 468 | 20231123 | 115000 | 1411198000 | 52500 | 52500 | 52600 | 52500 | 191 |
| 469 | 20231123 | 114900 | 1401157200 | 52600 | 52500 | 52600 | 52500 | 52 |
| 470 | 20231123 | 114800 | 1398426500 | 52600 | 52500 | 52600 | 52500 | 73 |
| 471 | 20231123 | 114700 | 1394593200 | 52600 | 52600 | 52600 | 52500 | 109 |
| 472 | 20231123 | 114600 | 1388862900 | 52600 | 52500 | 52600 | 52500 | 41 |
| 473 | 20231123 | 114500 | 1386709900 | 52600 | 52600 | 52600 | 52500 | 126 |
| 474 | 20231123 | 114400 | 1380089800 | 52600 | 52500 | 52600 | 52500 | 83 |
| 475 | 20231123 | 114300 | 1375730100 | 52500 | 52600 | 52600 | 52500 | 88 |
| 476 | 20231123 | 114200 | 1371109400 | 52600 | 52500 | 52600 | 52500 | 63 |
| 477 | 20231123 | 114100 | 1367801100 | 52600 | 52500 | 52600 | 52500 | 84 |
| 478 | 20231123 | 114000 | 1363389400 | 52500 | 52600 | 52600 | 52500 | 17 |
| 479 | 20231123 | 113900 | 1362495500 | 52500 | 52500 | 52600 | 52500 | 73 |
| 480 | 20231123 | 113800 | 1358661300 | 52600 | 52600 | 52700 | 52600 | 105 |
| 481 | 20231123 | 113700 | 1353137900 | 52600 | 52600 | 52700 | 52500 | 76 |
| 482 | 20231123 | 113600 | 1349145300 | 52600 | 52600 | 52700 | 52600 | 51 |
| 483 | 20231123 | 113500 | 1346462100 | 52600 | 52600 | 52600 | 52500 | 193 |
| 484 | 20231123 | 113400 | 1336327700 | 52700 | 52600 | 52700 | 52500 | 88 |
| 485 | 20231123 | 113300 | 1331698600 | 52600 | 52700 | 52700 | 52600 | 85 |
| 486 | 20231123 | 113200 | 1327224100 | 52700 | 52600 | 52700 | 52500 | 103 |
| 487 | 20231123 | 113100 | 1321808700 | 52700 | 52600 | 52700 | 52600 | 85 |
| 488 | 20231123 | 113000 | 1317336300 | 52700 | 52600 | 52700 | 52500 | 79 |
| 489 | 20231123 | 112900 | 1313183400 | 52600 | 52500 | 52600 | 52500 | 137 |
| 490 | 20231123 | 112800 | 1305988200 | 52600 | 52600 | 52600 | 52500 | 132 |
| 491 | 20231123 | 112700 | 1299049700 | 52600 | 52600 | 52600 | 52500 | 93 |
| 492 | 20231123 | 112600 | 1294161300 | 52600 | 52500 | 52600 | 52500 | 28 |
| 493 | 20231123 | 112500 | 1292690200 | 52500 | 52600 | 52700 | 52500 | 61 |
| 494 | 20231123 | 112400 | 1289483500 | 52700 | 52700 | 52700 | 52500 | 90 |
| 495 | 20231123 | 112300 | 1284749400 | 52700 | 52700 | 52700 | 52500 | 140 |
| 496 | 20231123 | 112200 | 1277385200 | 52700 | 52600 | 52700 | 52600 | 44 |
| 497 | 20231123 | 112100 | 1275070400 | 52500 | 52600 | 52700 | 52500 | 153 |
| 498 | 20231123 | 112000 | 1267021700 | 52600 | 52500 | 52600 | 52500 | 135 |
| 499 | 20231123 | 111900 | 1259933900 | 52500 | 52500 | 52600 | 52500 | 65 |
| 500 | 20231123 | 111800 | 1256520400 | 52500 | 52600 | 52700 | 52500 | 95 |
| 501 | 20231123 | 111700 | 1251526400 | 52600 | 52600 | 52600 | 52500 | 920 |
| 502 | 20231123 | 111600 | 1203138400 | 52600 | 52700 | 52700 | 52600 | 54 |
| 503 | 20231123 | 111500 | 1200297600 | 52600 | 52600 | 52700 | 52600 | 107 |
| 504 | 20231123 | 111400 | 1194661300 | 52600 | 52700 | 52700 | 52600 | 113 |
| 505 | 20231123 | 111300 | 1188716300 | 52600 | 52700 | 52700 | 52600 | 68 |
| 506 | 20231123 | 111200 | 1185137700 | 52700 | 52700 | 52700 | 52600 | 149 |
| 507 | 20231123 | 111100 | 1177297600 | 52700 | 52600 | 52700 | 52600 | 125 |
| 508 | 20231123 | 111000 | 1170721100 | 52600 | 52600 | 52700 | 52600 | 107 |
| 509 | 20231123 | 110900 | 1165092800 | 52700 | 52600 | 52700 | 52600 | 102 |
| 510 | 20231123 | 110800 | 1159725200 | 52600 | 52700 | 52700 | 52600 | 13 |
| 511 | 20231123 | 110700 | 1159040800 | 52700 | 52700 | 52700 | 52600 | 88 |
| 512 | 20231123 | 110600 | 1154409900 | 52700 | 52700 | 52700 | 52600 | 96 |
| 513 | 20231123 | 110500 | 1149357300 | 52700 | 52700 | 52700 | 52600 | 112 |
| 514 | 20231123 | 110400 | 1143459000 | 52700 | 52600 | 52700 | 52600 | 85 |
| 515 | 20231123 | 110300 | 1138985700 | 52700 | 52600 | 52700 | 52600 | 85 |
| 516 | 20231123 | 110200 | 1134509700 | 52700 | 52600 | 52700 | 52600 | 81 |
| 517 | 20231123 | 110100 | 1130248600 | 52700 | 52700 | 52700 | 52600 | 51 |
| 518 | 20231123 | 110000 | 1127563700 | 52700 | 52800 | 52800 | 52600 | 114 |
| 519 | 20231123 | 105900 | 1121562200 | 52700 | 52700 | 52700 | 52600 | 158 |
| 520 | 20231123 | 105800 | 1113239600 | 52600 | 52700 | 52700 | 52600 | 113 |
| 521 | 20231123 | 105700 | 1107294500 | 52700 | 52700 | 52700 | 52600 | 128 |
| 522 | 20231123 | 105600 | 1100549900 | 52600 | 52600 | 52700 | 52600 | 103 |
| 523 | 20231123 | 105500 | 1095126600 | 52700 | 52700 | 52700 | 52600 | 700 |
| 524 | 20231123 | 105400 | 1058237600 | 52800 | 52800 | 52800 | 52700 | 17 |
| 525 | 20231123 | 105300 | 1057340100 | 52800 | 52800 | 52800 | 52700 | 91 |
| 526 | 20231123 | 105200 | 1052542300 | 52700 | 52800 | 52800 | 52700 | 94 |
| 527 | 20231123 | 105100 | 1047588400 | 52800 | 52700 | 52800 | 52700 | 19 |
| 528 | 20231123 | 105000 | 1046585600 | 52800 | 52800 | 52800 | 52700 | 456 |
| 529 | 20231123 | 104900 | 1022513400 | 52700 | 52700 | 52800 | 52700 | 63 |
| 530 | 20231123 | 104800 | 1019193000 | 52700 | 52700 | 52800 | 52700 | 121 |
| 531 | 20231123 | 104700 | 1012815900 | 52800 | 52700 | 52800 | 52700 | 147 |
| 532 | 20231123 | 104600 | 1005055800 | 52700 | 52800 | 52800 | 52700 | 105 |
| 533 | 20231123 | 104500 | 999520500 | 52700 | 52700 | 52700 | 52700 | 91 |
| 534 | 20231123 | 104400 | 994724800 | 52700 | 52800 | 52800 | 52700 | 16 |
| 535 | 20231123 | 104300 | 993880500 | 52700 | 52700 | 52700 | 52700 | 108 |
| 536 | 20231123 | 104200 | 988188900 | 52700 | 52700 | 52800 | 52700 | 94 |
| 537 | 20231123 | 104100 | 983234900 | 52700 | 52700 | 52800 | 52700 | 129 |
| 538 | 20231123 | 104000 | 976431600 | 52700 | 52800 | 52800 | 52700 | 58 |
| 539 | 20231123 | 103900 | 973374300 | 52700 | 52700 | 52800 | 52700 | 77 |
| 540 | 20231123 | 103800 | 969316300 | 52700 | 52800 | 52800 | 52700 | 79 |
| 541 | 20231123 | 103700 | 965152300 | 52800 | 52800 | 52900 | 52800 | 37 |
| 542 | 20231123 | 103600 | 963198600 | 52800 | 52800 | 52800 | 52700 | 630 |
| 543 | 20231123 | 103500 | 929938200 | 52700 | 52700 | 52800 | 52700 | 83 |
| 544 | 20231123 | 103400 | 925564000 | 52800 | 52700 | 52800 | 52700 | 135 |
| 545 | 20231123 | 103300 | 918448500 | 52700 | 52700 | 52700 | 52700 | 18 |
| 546 | 20231123 | 103200 | 917499900 | 52600 | 52700 | 52800 | 52600 | 97 |
| 547 | 20231123 | 103100 | 912393300 | 52700 | 52700 | 52700 | 52600 | 175 |
| 548 | 20231123 | 103000 | 903180300 | 52700 | 52700 | 52700 | 52700 | 47 |
| 549 | 20231123 | 102900 | 900703400 | 52700 | 52700 | 52700 | 52600 | 106 |
| 550 | 20231123 | 102800 | 895124300 | 52700 | 52700 | 52700 | 52600 | 227 |
| 551 | 20231123 | 102700 | 883164900 | 52700 | 52600 | 52700 | 52600 | 113 |
| 552 | 20231123 | 102600 | 877218100 | 52600 | 52700 | 52700 | 52600 | 97 |
| 553 | 20231123 | 102500 | 872112100 | 52700 | 52700 | 52700 | 52600 | 166 |
| 554 | 20231123 | 102400 | 863371900 | 52600 | 52700 | 52700 | 52600 | 82 |
| 555 | 20231123 | 102300 | 859058300 | 52600 | 52700 | 52700 | 52600 | 58 |
| 556 | 20231123 | 102200 | 856006400 | 52600 | 52700 | 52700 | 52600 | 112 |
| 557 | 20231123 | 102100 | 850111900 | 52600 | 52600 | 52600 | 52600 | 65 |
| 558 | 20231123 | 102000 | 846692900 | 52700 | 52600 | 52700 | 52600 | 127 |
| 559 | 20231123 | 101900 | 840003500 | 52600 | 52700 | 52700 | 52600 | 67 |
| 560 | 20231123 | 101800 | 836478200 | 52600 | 52700 | 52700 | 52600 | 83 |
| 561 | 20231123 | 101700 | 832110400 | 52700 | 52700 | 52700 | 52700 | 64 |
| 562 | 20231123 | 101600 | 828737600 | 52700 | 52700 | 52700 | 52700 | 48 |
| 563 | 20231123 | 101500 | 826208000 | 52700 | 52600 | 52700 | 52600 | 218 |
| 564 | 20231123 | 101400 | 814722600 | 52600 | 52600 | 52600 | 52600 | 39 |
| 565 | 20231123 | 101300 | 812671200 | 52600 | 52500 | 52600 | 52500 | 54 |
| 566 | 20231123 | 101200 | 809834900 | 52600 | 52700 | 52700 | 52600 | 76 |
| 567 | 20231123 | 101100 | 805836700 | 52600 | 52600 | 52700 | 52600 | 32 |
| 568 | 20231123 | 101000 | 804152200 | 52500 | 52500 | 52600 | 52500 | 54 |
| 569 | 20231123 | 100900 | 801316800 | 52500 | 52500 | 52500 | 52500 | 32 |
| 570 | 20231123 | 100800 | 799636800 | 52600 | 52700 | 52700 | 52600 | 213 |
| 571 | 20231123 | 100700 | 788432600 | 52600 | 52600 | 52700 | 52600 | 62 |
| 572 | 20231123 | 100600 | 785171200 | 52700 | 52600 | 52700 | 52600 | 28 |
| 573 | 20231123 | 100500 | 783698300 | 52600 | 52700 | 52700 | 52600 | 50 |
| 574 | 20231123 | 100400 | 781067000 | 52700 | 52700 | 52700 | 52600 | 33 |
| 575 | 20231123 | 100300 | 779330300 | 52600 | 52700 | 52700 | 52600 | 50 |
| 576 | 20231123 | 100200 | 776697500 | 52700 | 52600 | 52700 | 52600 | 98 |
| 577 | 20231123 | 100100 | 771535400 | 52700 | 52700 | 52700 | 52600 | 36 |
| 578 | 20231123 | 100000 | 769639100 | 52700 | 52700 | 52700 | 52600 | 63 |
| 579 | 20231123 | 095900 | 766324300 | 52600 | 52600 | 52600 | 52600 | 33 |
| 580 | 20231123 | 095800 | 764588500 | 52700 | 52600 | 52700 | 52600 | 139 |
| 581 | 20231123 | 095700 | 757268100 | 52600 | 52700 | 52700 | 52600 | 41 |
| 582 | 20231123 | 095600 | 755110500 | 52600 | 52600 | 52700 | 52600 | 28 |
| 583 | 20231123 | 095500 | 753637500 | 52700 | 52700 | 52700 | 52700 | 11 |
| 584 | 20231123 | 095400 | 753057800 | 52700 | 52700 | 52700 | 52600 | 171 |
| 585 | 20231123 | 095300 | 744047900 | 52700 | 52700 | 52800 | 52600 | 6617 |
| 586 | 20231123 | 095200 | 395643400 | 52700 | 52600 | 52700 | 52600 | 581 |
| 587 | 20231123 | 095100 | 365050400 | 52600 | 52600 | 52600 | 52500 | 74 |
| 588 | 20231123 | 095000 | 361163400 | 52500 | 52600 | 52600 | 52500 | 32 |
| 589 | 20231123 | 094900 | 359481100 | 52500 | 52500 | 52600 | 52500 | 101 |
| 590 | 20231123 | 094800 | 354178300 | 52500 | 52600 | 52600 | 52500 | 228 |
| 591 | 20231123 | 094700 | 342208100 | 52500 | 52500 | 52500 | 52500 | 5 |
| 592 | 20231123 | 094600 | 341945600 | 52500 | 52500 | 52600 | 52500 | 40 |
| 593 | 20231123 | 094500 | 339845500 | 52500 | 52500 | 52500 | 52500 | 48 |
| 594 | 20231123 | 094400 | 337325500 | 52500 | 52500 | 52500 | 52400 | 61 |
| 595 | 20231123 | 094300 | 334126700 | 52500 | 52500 | 52500 | 52500 | 145 |
| 596 | 20231123 | 094200 | 326514200 | 52500 | 52500 | 52500 | 52500 | 29 |
| 597 | 20231123 | 094100 | 324991700 | 52500 | 52600 | 52600 | 52500 | 48 |
| 598 | 20231123 | 094000 | 322471500 | 52500 | 52600 | 52600 | 52500 | 17 |
| 599 | 20231123 | 093900 | 321578900 | 52500 | 52500 | 52500 | 52500 | 56 |
| 600 | 20231123 | 093800 | 318638900 | 52500 | 52500 | 52500 | 52500 | 229 |
| 601 | 20231123 | 093700 | 306616400 | 52500 | 52600 | 52600 | 52500 | 83 |
| 602 | 20231123 | 093600 | 302251800 | 52600 | 52500 | 52600 | 52500 | 77 |
| 603 | 20231123 | 093500 | 298203100 | 52600 | 52500 | 52600 | 52500 | 51 |
| 604 | 20231123 | 093400 | 295522600 | 52600 | 52600 | 52600 | 52500 | 177 |
| 605 | 20231123 | 093300 | 286213300 | 52500 | 52400 | 52600 | 52400 | 253 |
| 606 | 20231123 | 093200 | 272925300 | 52500 | 52400 | 52500 | 52400 | 218 |
| 607 | 20231123 | 093100 | 261495100 | 52400 | 52500 | 52500 | 52400 | 31 |
| 608 | 20231123 | 093000 | 259867900 | 52500 | 52500 | 52500 | 52500 | 28 |
| 609 | 20231123 | 092900 | 258397900 | 52400 | 52500 | 52500 | 52400 | 1085 |
| 610 | 20231123 | 092800 | 201439100 | 52500 | 52600 | 52600 | 52500 | 2 |
| 611 | 20231123 | 092700 | 201334000 | 52600 | 52500 | 52600 | 52500 | 101 |
| 612 | 20231123 | 092600 | 196025400 | 52500 | 52600 | 52600 | 52500 | 128 |
| 613 | 20231123 | 092500 | 189296300 | 52600 | 52600 | 52600 | 52600 | 46 |
| 614 | 20231123 | 092400 | 186876700 | 52600 | 52600 | 52600 | 52500 | 65 |
| 615 | 20231123 | 092300 | 183458900 | 52600 | 52700 | 52700 | 52500 | 453 |
| 616 | 20231123 | 092200 | 159638300 | 52600 | 52600 | 52600 | 52600 | 33 |
| 617 | 20231123 | 092100 | 157902500 | 52600 | 52700 | 52700 | 52600 | 13 |
| 618 | 20231123 | 092000 | 157218600 | 52700 | 52600 | 52700 | 52600 | 46 |
| 619 | 20231123 | 091900 | 154798300 | 52600 | 52600 | 52600 | 52600 | 31 |
| 620 | 20231123 | 091800 | 153167700 | 52600 | 52700 | 52700 | 52600 | 367 |
| 621 | 20231123 | 091700 | 133854600 | 52800 | 52700 | 52800 | 52700 | 132 |
| 622 | 20231123 | 091600 | 126898100 | 52700 | 52700 | 52700 | 52600 | 131 |
| 623 | 20231123 | 091500 | 120005700 | 52600 | 52700 | 52700 | 52600 | 125 |
| 624 | 20231123 | 091400 | 113419000 | 52700 | 52700 | 52700 | 52700 | 102 |
| 625 | 20231123 | 091300 | 108043600 | 52600 | 52600 | 52600 | 52500 | 168 |
| 626 | 20231123 | 091200 | 99208000 | 52600 | 52600 | 52600 | 52500 | 195 |
| 627 | 20231123 | 091100 | 88951900 | 52700 | 52600 | 52700 | 52600 | 52 |
| 628 | 20231123 | 091000 | 86213300 | 52600 | 52600 | 52700 | 52600 | 197 |
| 629 | 20231123 | 090900 | 75850800 | 52700 | 52800 | 52800 | 52700 | 122 |
| 630 | 20231123 | 090800 | 69421100 | 52800 | 52700 | 52800 | 52700 | 106 |
| 631 | 20231123 | 090700 | 63830300 | 52700 | 52800 | 52800 | 52600 | 42 |
| 632 | 20231123 | 090600 | 61620000 | 52800 | 52600 | 52800 | 52600 | 425 |
| 633 | 20231123 | 090500 | 39256000 | 52600 | 52600 | 52700 | 52600 | 291 |
| 634 | 20231123 | 090400 | 23948600 | 52600 | 52600 | 52600 | 52500 | 51 |
| 635 | 20231123 | 090300 | 21269000 | 52600 | 52600 | 52600 | 52600 | 9 |
| 636 | 20231123 | 090200 | 20795600 | 52600 | 52500 | 52600 | 52500 | 38 |
| 637 | 20231123 | 090100 | 18800200 | 52500 | 52600 | 52600 | 52500 | 63 |
| 638 | 20231123 | 090000 | 15491700 | 52600 | 52700 | 52700 | 52600 | 294 |