34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 3 | 20231127 | 192300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20231127 | 192200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20231127 | 192100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20231127 | 192000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20231127 | 191900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20231127 | 191800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20231127 | 191700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20231127 | 191600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20231127 | 191500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20231127 | 191400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20231127 | 191300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20231127 | 191200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20231127 | 191100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20231127 | 191000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20231127 | 190900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20231127 | 190800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20231127 | 190700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20231127 | 190600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20231127 | 190500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20231127 | 190400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20231127 | 190300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20231127 | 190200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20231127 | 190100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20231127 | 190000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20231127 | 185900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20231127 | 185800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20231127 | 185700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20231127 | 185600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20231127 | 185500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20231127 | 185400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 33 | 20231127 | 185300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20231127 | 185200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20231127 | 185100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20231127 | 185000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20231127 | 184900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20231127 | 184800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20231127 | 184700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20231127 | 184600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20231127 | 184500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20231127 | 184400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20231127 | 184300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20231127 | 184200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20231127 | 184100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20231127 | 184000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20231127 | 183900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20231127 | 183800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20231127 | 183700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20231127 | 183600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20231127 | 183500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20231127 | 183400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20231127 | 183300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20231127 | 183200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20231127 | 183100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20231127 | 183000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20231127 | 182900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20231127 | 182800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20231127 | 182700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20231127 | 182600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20231127 | 182500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20231127 | 182400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 63 | 20231127 | 182300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20231127 | 182200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20231127 | 182100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20231127 | 182000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20231127 | 181900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20231127 | 181800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20231127 | 181700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20231127 | 181600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20231127 | 181500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20231127 | 181400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20231127 | 181300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20231127 | 181200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20231127 | 181100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20231127 | 181000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20231127 | 180900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20231127 | 180800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20231127 | 180700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20231127 | 180600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20231127 | 180500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20231127 | 180400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20231127 | 180300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20231127 | 180200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20231127 | 180100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20231127 | 180000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20231127 | 175900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20231127 | 175800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20231127 | 175700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20231127 | 175600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20231127 | 175500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20231127 | 175400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 93 | 20231127 | 175300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20231127 | 175200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20231127 | 175100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20231127 | 175000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20231127 | 174900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20231127 | 174800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20231127 | 174700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20231127 | 174600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20231127 | 174500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20231127 | 174400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20231127 | 174300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20231127 | 174200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20231127 | 174100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20231127 | 174000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20231127 | 173900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20231127 | 173800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20231127 | 173700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20231127 | 173600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20231127 | 173500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20231127 | 173400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20231127 | 173300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20231127 | 173200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20231127 | 173100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20231127 | 173000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20231127 | 172900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20231127 | 172800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20231127 | 172700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20231127 | 172600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20231127 | 172500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20231127 | 172400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 123 | 20231127 | 172300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20231127 | 172200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20231127 | 172100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20231127 | 172000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20231127 | 171900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20231127 | 171800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20231127 | 171700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20231127 | 171600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20231127 | 171500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20231127 | 171400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20231127 | 171300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20231127 | 171200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20231127 | 171100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20231127 | 171000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20231127 | 170900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20231127 | 170800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20231127 | 170700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20231127 | 170600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20231127 | 170500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20231127 | 170400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20231127 | 170300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20231127 | 170200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20231127 | 170100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20231127 | 170000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20231127 | 165900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20231127 | 165800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20231127 | 165700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20231127 | 165600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20231127 | 165500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20231127 | 165400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 153 | 20231127 | 165300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20231127 | 165200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20231127 | 165100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20231127 | 165000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20231127 | 164900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20231127 | 164800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20231127 | 164700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20231127 | 164600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20231127 | 164500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20231127 | 164400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20231127 | 164300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20231127 | 164200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20231127 | 164100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20231127 | 164000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20231127 | 163900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20231127 | 163800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20231127 | 163700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20231127 | 163600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20231127 | 163500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20231127 | 163400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20231127 | 163300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20231127 | 163200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20231127 | 163100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20231127 | 163000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20231127 | 162900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20231127 | 162800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20231127 | 162700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20231127 | 162600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20231127 | 162500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20231127 | 162400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 183 | 20231127 | 162300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20231127 | 162200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20231127 | 162100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20231127 | 162000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20231127 | 161900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20231127 | 161800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20231127 | 161700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20231127 | 161600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20231127 | 161500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20231127 | 161400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20231127 | 161300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20231127 | 161200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20231127 | 161100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20231127 | 161000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20231127 | 160900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20231127 | 160800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20231127 | 160700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20231127 | 160600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20231127 | 160500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20231127 | 160400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20231127 | 160300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20231127 | 160200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20231127 | 160100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20231127 | 160000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20231127 | 155900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20231127 | 155800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20231127 | 155700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20231127 | 155600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20231127 | 155500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20231127 | 155400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 213 | 20231127 | 155300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20231127 | 155200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20231127 | 155100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20231127 | 155000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20231127 | 154900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20231127 | 154800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20231127 | 154700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20231127 | 154600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20231127 | 154500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20231127 | 154400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20231127 | 154300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20231127 | 154200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20231127 | 154100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20231127 | 154000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20231127 | 153900 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20231127 | 153800 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20231127 | 153700 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20231127 | 153600 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20231127 | 153500 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20231127 | 153400 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20231127 | 153300 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20231127 | 153200 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20231127 | 153100 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20231127 | 153000 | 89057143100 | 23350 | 23350 | 23350 | 23350 | 58748 |
| 237 | 20231127 | 152900 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20231127 | 152800 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20231127 | 152700 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20231127 | 152600 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20231127 | 152500 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20231127 | 152400 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 243 | 20231127 | 152300 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20231127 | 152200 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20231127 | 152100 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20231127 | 152000 | 87685377300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20231127 | 151900 | 87685377300 | 23300 | 23400 | 23400 | 23300 | 10010 |
| 248 | 20231127 | 151800 | 87451702200 | 23350 | 23350 | 23400 | 23350 | 5794 |
| 249 | 20231127 | 151700 | 87316259050 | 23350 | 23400 | 23400 | 23350 | 5637 |
| 250 | 20231127 | 151600 | 87184429550 | 23400 | 23400 | 23400 | 23350 | 4737 |
| 251 | 20231127 | 151500 | 87073635400 | 23400 | 23350 | 23400 | 23250 | 136098 |
| 252 | 20231127 | 151400 | 83895724300 | 23350 | 23350 | 23350 | 23250 | 10203 |
| 253 | 20231127 | 151300 | 83657628200 | 23300 | 23300 | 23350 | 23250 | 9352 |
| 254 | 20231127 | 151200 | 83439644650 | 23350 | 23350 | 23350 | 23250 | 8304 |
| 255 | 20231127 | 151100 | 83246011950 | 23350 | 23300 | 23350 | 23250 | 10447 |
| 256 | 20231127 | 151000 | 83002546950 | 23300 | 23250 | 23300 | 23250 | 19829 |
| 257 | 20231127 | 150900 | 82540570000 | 23250 | 23350 | 23350 | 23250 | 5006 |
| 258 | 20231127 | 150800 | 82424016500 | 23300 | 23300 | 23350 | 23250 | 10855 |
| 259 | 20231127 | 150700 | 82170982400 | 23350 | 23300 | 23350 | 23300 | 6375 |
| 260 | 20231127 | 150600 | 82022282100 | 23350 | 23350 | 23350 | 23300 | 4740 |
| 261 | 20231127 | 150500 | 81911678750 | 23350 | 23350 | 23350 | 23250 | 11971 |
| 262 | 20231127 | 150400 | 81632635050 | 23350 | 23350 | 23350 | 23300 | 4227 |
| 263 | 20231127 | 150300 | 81534006550 | 23350 | 23300 | 23350 | 23300 | 5751 |
| 264 | 20231127 | 150200 | 81399935200 | 23350 | 23350 | 23350 | 23300 | 7977 |
| 265 | 20231127 | 150100 | 81213952300 | 23350 | 23300 | 23350 | 23250 | 6923 |
| 266 | 20231127 | 150000 | 81052662600 | 23300 | 23300 | 23300 | 23300 | 3570 |
| 267 | 20231127 | 145900 | 80969481600 | 23300 | 23300 | 23300 | 23250 | 2367 |
| 268 | 20231127 | 145800 | 80914331350 | 23300 | 23300 | 23300 | 23250 | 2832 |
| 269 | 20231127 | 145700 | 80848353950 | 23300 | 23300 | 23350 | 23250 | 3251 |
| 270 | 20231127 | 145600 | 80772596850 | 23350 | 23350 | 23350 | 23300 | 2866 |
| 271 | 20231127 | 145500 | 80705703550 | 23350 | 23300 | 23350 | 23250 | 4695 |
| 272 | 20231127 | 145400 | 80596230300 | 23350 | 23300 | 23350 | 23250 | 5072 |
| 273 | 20231127 | 145300 | 80478023550 | 23300 | 23350 | 23350 | 23300 | 2860 |
| 274 | 20231127 | 145200 | 80411314100 | 23350 | 23350 | 23350 | 23300 | 4742 |
| 275 | 20231127 | 145100 | 80300702600 | 23350 | 23250 | 23350 | 23250 | 6531 |
| 276 | 20231127 | 145000 | 80148633900 | 23300 | 23250 | 23300 | 23250 | 3208 |
| 277 | 20231127 | 144900 | 80073894050 | 23300 | 23250 | 23350 | 23200 | 18237 |
| 278 | 20231127 | 144800 | 79649743200 | 23300 | 23300 | 23300 | 23250 | 3414 |
| 279 | 20231127 | 144700 | 79570209250 | 23300 | 23350 | 23350 | 23250 | 8430 |
| 280 | 20231127 | 144600 | 79373810400 | 23350 | 23300 | 23350 | 23300 | 3800 |
| 281 | 20231127 | 144500 | 79285158000 | 23350 | 23350 | 23350 | 23300 | 3518 |
| 282 | 20231127 | 144400 | 79203083650 | 23350 | 23300 | 23350 | 23300 | 5699 |
| 283 | 20231127 | 144300 | 79070213800 | 23350 | 23350 | 23350 | 23300 | 4762 |
| 284 | 20231127 | 144200 | 78959053250 | 23350 | 23250 | 23350 | 23250 | 12504 |
| 285 | 20231127 | 144100 | 78667779650 | 23250 | 23300 | 23300 | 23250 | 5635 |
| 286 | 20231127 | 144000 | 78536636950 | 23300 | 23300 | 23300 | 23250 | 5984 |
| 287 | 20231127 | 143900 | 78397215250 | 23300 | 23300 | 23300 | 23250 | 2439 |
| 288 | 20231127 | 143800 | 78340397850 | 23300 | 23250 | 23300 | 23250 | 4548 |
| 289 | 20231127 | 143700 | 78234489200 | 23250 | 23250 | 23300 | 23250 | 1256 |
| 290 | 20231127 | 143600 | 78205242850 | 23300 | 23300 | 23300 | 23250 | 4867 |
| 291 | 20231127 | 143500 | 78091948600 | 23300 | 23300 | 23300 | 23250 | 2391 |
| 292 | 20231127 | 143400 | 78036249750 | 23300 | 23300 | 23300 | 23250 | 5506 |
| 293 | 20231127 | 143300 | 77907965600 | 23300 | 23250 | 23300 | 23250 | 6797 |
| 294 | 20231127 | 143200 | 77749780000 | 23250 | 23250 | 23300 | 23200 | 27014 |
| 295 | 20231127 | 143100 | 77121651200 | 23250 | 23250 | 23300 | 23250 | 3171 |
| 296 | 20231127 | 143000 | 77047863950 | 23300 | 23250 | 23300 | 23250 | 2170 |
| 297 | 20231127 | 142900 | 76997320250 | 23300 | 23250 | 23350 | 23250 | 5379 |
| 298 | 20231127 | 142800 | 76872045550 | 23300 | 23300 | 23300 | 23250 | 3662 |
| 299 | 20231127 | 142700 | 76786726550 | 23350 | 23300 | 23350 | 23250 | 5019 |
| 300 | 20231127 | 142600 | 76669769750 | 23300 | 23300 | 23350 | 23250 | 6780 |
| 301 | 20231127 | 142500 | 76511731400 | 23300 | 23350 | 23350 | 23300 | 1636 |
| 302 | 20231127 | 142400 | 76473565550 | 23350 | 23300 | 23350 | 23250 | 8315 |
| 303 | 20231127 | 142300 | 76279823050 | 23300 | 23350 | 23350 | 23300 | 2311 |
| 304 | 20231127 | 142200 | 76225909600 | 23350 | 23300 | 23350 | 23300 | 4224 |
| 305 | 20231127 | 142100 | 76127424250 | 23300 | 23300 | 23350 | 23250 | 8367 |
| 306 | 20231127 | 142000 | 75932475200 | 23300 | 23350 | 23350 | 23250 | 4453 |
| 307 | 20231127 | 141900 | 75828654850 | 23350 | 23300 | 23350 | 23300 | 2876 |
| 308 | 20231127 | 141800 | 75761546300 | 23350 | 23350 | 23350 | 23250 | 3532 |
| 309 | 20231127 | 141700 | 75679185750 | 23350 | 23300 | 23350 | 23250 | 3637 |
| 310 | 20231127 | 141600 | 75594434650 | 23300 | 23300 | 23350 | 23300 | 3589 |
| 311 | 20231127 | 141500 | 75510733350 | 23350 | 23250 | 23350 | 23250 | 5913 |
| 312 | 20231127 | 141400 | 75373010300 | 23300 | 23250 | 23300 | 23250 | 14086 |
| 313 | 20231127 | 141300 | 75045112050 | 23250 | 23300 | 23350 | 23250 | 23299 |
| 314 | 20231127 | 141200 | 74502234850 | 23300 | 23250 | 23300 | 23250 | 2400 |
| 315 | 20231127 | 141100 | 74446326550 | 23300 | 23300 | 23300 | 23250 | 3604 |
| 316 | 20231127 | 141000 | 74362383050 | 23300 | 23250 | 23300 | 23250 | 12294 |
| 317 | 20231127 | 140900 | 74076010150 | 23250 | 23250 | 23300 | 23250 | 2624 |
| 318 | 20231127 | 140800 | 74014942200 | 23250 | 23300 | 23300 | 23250 | 3567 |
| 319 | 20231127 | 140700 | 73931846950 | 23300 | 23300 | 23300 | 23250 | 2803 |
| 320 | 20231127 | 140600 | 73866546850 | 23300 | 23250 | 23300 | 23250 | 4216 |
| 321 | 20231127 | 140500 | 73768382850 | 23250 | 23300 | 23300 | 23250 | 1816 |
| 322 | 20231127 | 140400 | 73726126700 | 23300 | 23300 | 23300 | 23250 | 3725 |
| 323 | 20231127 | 140300 | 73639369850 | 23300 | 23300 | 23300 | 23250 | 1863 |
| 324 | 20231127 | 140200 | 73595965950 | 23300 | 23300 | 23300 | 23250 | 2150 |
| 325 | 20231127 | 140100 | 73545899150 | 23300 | 23300 | 23350 | 23250 | 5199 |
| 326 | 20231127 | 140000 | 73424766100 | 23300 | 23250 | 23300 | 23250 | 4513 |
| 327 | 20231127 | 135900 | 73319792350 | 23250 | 23250 | 23300 | 23200 | 2999 |
| 328 | 20231127 | 135800 | 73250101000 | 23250 | 23200 | 23300 | 23200 | 3549 |
| 329 | 20231127 | 135700 | 73167539650 | 23200 | 23250 | 23300 | 23200 | 8670 |
| 330 | 20231127 | 135600 | 72966023750 | 23300 | 23250 | 23300 | 23250 | 3989 |
| 331 | 20231127 | 135500 | 72873143600 | 23250 | 23250 | 23300 | 23200 | 5350 |
| 332 | 20231127 | 135400 | 72748728700 | 23300 | 23250 | 23300 | 23200 | 3989 |
| 333 | 20231127 | 135300 | 72655953450 | 23250 | 23300 | 23300 | 23200 | 18160 |
| 334 | 20231127 | 135200 | 72233687750 | 23300 | 23350 | 23350 | 23250 | 8571 |
| 335 | 20231127 | 135100 | 72033934700 | 23350 | 23350 | 23350 | 23300 | 2054 |
| 336 | 20231127 | 135000 | 71986038600 | 23350 | 23350 | 23400 | 23300 | 14883 |
| 337 | 20231127 | 134900 | 71638510500 | 23400 | 23350 | 23400 | 23350 | 8114 |
| 338 | 20231127 | 134800 | 71448792900 | 23400 | 23350 | 23400 | 23300 | 10199 |
| 339 | 20231127 | 134700 | 71210627300 | 23350 | 23400 | 23400 | 23300 | 4169 |
| 340 | 20231127 | 134600 | 71113187800 | 23400 | 23350 | 23400 | 23300 | 10458 |
| 341 | 20231127 | 134500 | 70868729400 | 23350 | 23350 | 23400 | 23300 | 7221 |
| 342 | 20231127 | 134400 | 70699917100 | 23400 | 23350 | 23400 | 23300 | 5976 |
| 343 | 20231127 | 134300 | 70560356850 | 23350 | 23300 | 23400 | 23250 | 39220 |
| 344 | 20231127 | 134200 | 69645120450 | 23300 | 23300 | 23300 | 23250 | 6209 |
| 345 | 20231127 | 134100 | 69500460800 | 23300 | 23250 | 23300 | 23200 | 4234 |
| 346 | 20231127 | 134000 | 69401944050 | 23250 | 23300 | 23300 | 23200 | 13213 |
| 347 | 20231127 | 133900 | 69094770750 | 23300 | 23300 | 23300 | 23250 | 1432 |
| 348 | 20231127 | 133800 | 69061435000 | 23300 | 23250 | 23300 | 23250 | 6233 |
| 349 | 20231127 | 133700 | 68916328550 | 23250 | 23300 | 23300 | 23250 | 2958 |
| 350 | 20231127 | 133600 | 68847429450 | 23300 | 23300 | 23300 | 23250 | 1681 |
| 351 | 20231127 | 133500 | 68808269500 | 23250 | 23300 | 23300 | 23250 | 3788 |
| 352 | 20231127 | 133400 | 68720082000 | 23300 | 23250 | 23300 | 23250 | 1440 |
| 353 | 20231127 | 133300 | 68686543150 | 23300 | 23300 | 23300 | 23250 | 3131 |
| 354 | 20231127 | 133200 | 68613602450 | 23300 | 23300 | 23350 | 23250 | 8363 |
| 355 | 20231127 | 133100 | 68418751200 | 23300 | 23350 | 23350 | 23300 | 4846 |
| 356 | 20231127 | 133000 | 68305609950 | 23350 | 23250 | 23350 | 23200 | 23320 |
| 357 | 20231127 | 132900 | 67762045950 | 23250 | 23250 | 23300 | 23250 | 9157 |
| 358 | 20231127 | 132800 | 67549080850 | 23250 | 23300 | 23300 | 23250 | 1195 |
| 359 | 20231127 | 132700 | 67521254600 | 23300 | 23300 | 23300 | 23250 | 5257 |
| 360 | 20231127 | 132600 | 67398926350 | 23300 | 23300 | 23300 | 23250 | 3297 |
| 361 | 20231127 | 132500 | 67322210550 | 23300 | 23300 | 23300 | 23250 | 2637 |
| 362 | 20231127 | 132400 | 67260833750 | 23300 | 23300 | 23300 | 23250 | 3028 |
| 363 | 20231127 | 132300 | 67190286450 | 23250 | 23250 | 23300 | 23250 | 7311 |
| 364 | 20231127 | 132200 | 67020131950 | 23250 | 23200 | 23250 | 23200 | 2949 |
| 365 | 20231127 | 132100 | 66951586400 | 23250 | 23250 | 23250 | 23200 | 2557 |
| 366 | 20231127 | 132000 | 66892150650 | 23250 | 23250 | 23250 | 23200 | 1520 |
| 367 | 20231127 | 131900 | 66856828600 | 23200 | 23200 | 23250 | 23200 | 1293 |
| 368 | 20231127 | 131800 | 66826795450 | 23200 | 23200 | 23250 | 23200 | 1722 |
| 369 | 20231127 | 131700 | 66786804000 | 23200 | 23200 | 23250 | 23150 | 4565 |
| 370 | 20231127 | 131600 | 66680868350 | 23150 | 23150 | 23200 | 23150 | 2719 |
| 371 | 20231127 | 131500 | 66617856500 | 23150 | 23200 | 23200 | 23100 | 2952 |
| 372 | 20231127 | 131400 | 66549486950 | 23150 | 23200 | 23200 | 23100 | 8760 |
| 373 | 20231127 | 131300 | 66346679500 | 23200 | 23200 | 23200 | 23150 | 3892 |
| 374 | 20231127 | 131200 | 66256510000 | 23250 | 23250 | 23250 | 23150 | 10874 |
| 375 | 20231127 | 131100 | 66004212800 | 23250 | 23200 | 23250 | 23200 | 784 |
| 376 | 20231127 | 131000 | 65985987900 | 23200 | 23200 | 23250 | 23200 | 4007 |
| 377 | 20231127 | 130900 | 65892851150 | 23250 | 23300 | 23300 | 23200 | 2907 |
| 378 | 20231127 | 130800 | 65825166050 | 23250 | 23300 | 23350 | 23200 | 11018 |
| 379 | 20231127 | 130700 | 65568751150 | 23350 | 23300 | 23350 | 23250 | 4696 |
| 380 | 20231127 | 130600 | 65459380350 | 23300 | 23300 | 23350 | 23250 | 9847 |
| 381 | 20231127 | 130500 | 65229910550 | 23300 | 23300 | 23300 | 23250 | 2910 |
| 382 | 20231127 | 130400 | 65162120350 | 23300 | 23300 | 23350 | 23250 | 6633 |
| 383 | 20231127 | 130300 | 65007548800 | 23300 | 23250 | 23350 | 23250 | 3434 |
| 384 | 20231127 | 130200 | 64927544200 | 23250 | 23250 | 23300 | 23250 | 2437 |
| 385 | 20231127 | 130100 | 64870765350 | 23300 | 23300 | 23350 | 23250 | 7781 |
| 386 | 20231127 | 130000 | 64689471050 | 23300 | 23350 | 23350 | 23300 | 6753 |
| 387 | 20231127 | 125900 | 64531806300 | 23350 | 23350 | 23350 | 23250 | 2716 |
| 388 | 20231127 | 125800 | 64468517400 | 23300 | 23300 | 23350 | 23250 | 9407 |
| 389 | 20231127 | 125700 | 64249337900 | 23250 | 23250 | 23300 | 23250 | 7270 |
| 390 | 20231127 | 125600 | 64079962550 | 23300 | 23250 | 23300 | 23250 | 5067 |
| 391 | 20231127 | 125500 | 63962010950 | 23300 | 23250 | 23300 | 23200 | 4659 |
| 392 | 20231127 | 125400 | 63853609150 | 23300 | 23250 | 23300 | 23250 | 4167 |
| 393 | 20231127 | 125300 | 63756686600 | 23250 | 23250 | 23300 | 23200 | 2360 |
| 394 | 20231127 | 125200 | 63701787200 | 23250 | 23200 | 23300 | 23200 | 2807 |
| 395 | 20231127 | 125100 | 63636494000 | 23300 | 23350 | 23350 | 23250 | 7206 |
| 396 | 20231127 | 125000 | 63468734750 | 23350 | 23350 | 23350 | 23300 | 3613 |
| 397 | 20231127 | 124900 | 63384516600 | 23350 | 23300 | 23350 | 23250 | 5057 |
| 398 | 20231127 | 124800 | 63266669050 | 23300 | 23300 | 23300 | 23250 | 1847 |
| 399 | 20231127 | 124700 | 63223645850 | 23300 | 23300 | 23300 | 23250 | 3669 |
| 400 | 20231127 | 124600 | 63138195400 | 23350 | 23250 | 23350 | 23200 | 6358 |
| 401 | 20231127 | 124500 | 62990200000 | 23200 | 23250 | 23300 | 23200 | 4296 |
| 402 | 20231127 | 124400 | 62890253750 | 23250 | 23250 | 23300 | 23250 | 2461 |
| 403 | 20231127 | 124300 | 62832984700 | 23300 | 23300 | 23300 | 23250 | 2425 |
| 404 | 20231127 | 124200 | 62776513950 | 23300 | 23300 | 23350 | 23250 | 9797 |
| 405 | 20231127 | 124100 | 62548253200 | 23300 | 23300 | 23300 | 23250 | 1469 |
| 406 | 20231127 | 124000 | 62514027700 | 23300 | 23300 | 23300 | 23250 | 1617 |
| 407 | 20231127 | 123900 | 62476354900 | 23300 | 23250 | 23350 | 23250 | 9213 |
| 408 | 20231127 | 123800 | 62261829950 | 23250 | 23300 | 23300 | 23200 | 20780 |
| 409 | 20231127 | 123700 | 61778262150 | 23300 | 23200 | 23300 | 23150 | 15268 |
| 410 | 20231127 | 123600 | 61423795550 | 23200 | 23250 | 23250 | 23150 | 6922 |
| 411 | 20231127 | 123500 | 61263197150 | 23250 | 23200 | 23250 | 23200 | 1117 |
| 412 | 20231127 | 123400 | 61237244400 | 23250 | 23250 | 23250 | 23200 | 1151 |
| 413 | 20231127 | 123300 | 61210492500 | 23250 | 23250 | 23250 | 23200 | 1948 |
| 414 | 20231127 | 123200 | 61165208050 | 23250 | 23200 | 23250 | 23200 | 1758 |
| 415 | 20231127 | 123100 | 61124345500 | 23250 | 23250 | 23250 | 23150 | 7030 |
| 416 | 20231127 | 123000 | 60961018600 | 23250 | 23200 | 23250 | 23150 | 8215 |
| 417 | 20231127 | 122900 | 60770521150 | 23250 | 23250 | 23250 | 23200 | 3674 |
| 418 | 20231127 | 122800 | 60685183800 | 23250 | 23250 | 23300 | 23200 | 1517 |
| 419 | 20231127 | 122700 | 60649943200 | 23300 | 23200 | 23300 | 23200 | 4081 |
| 420 | 20231127 | 122600 | 60555071900 | 23250 | 23200 | 23250 | 23200 | 4223 |
| 421 | 20231127 | 122500 | 60457012300 | 23200 | 23200 | 23250 | 23150 | 3135 |
| 422 | 20231127 | 122400 | 60384248900 | 23250 | 23250 | 23250 | 23200 | 2253 |
| 423 | 20231127 | 122300 | 60331930650 | 23250 | 23250 | 23250 | 23200 | 7946 |
| 424 | 20231127 | 122200 | 60147275350 | 23250 | 23300 | 23300 | 23250 | 2815 |
| 425 | 20231127 | 122100 | 60081802100 | 23250 | 23250 | 23300 | 23250 | 8002 |
| 426 | 20231127 | 122000 | 59895453300 | 23200 | 23200 | 23250 | 23200 | 6441 |
| 427 | 20231127 | 121900 | 59745747500 | 23250 | 23200 | 23250 | 23200 | 5677 |
| 428 | 20231127 | 121800 | 59614030150 | 23200 | 23200 | 23250 | 23150 | 4732 |
| 429 | 20231127 | 121700 | 59504261500 | 23200 | 23200 | 23300 | 23150 | 2543 |
| 430 | 20231127 | 121600 | 59445206000 | 23200 | 23300 | 23350 | 23150 | 25021 |
| 431 | 20231127 | 121500 | 58863988800 | 23350 | 23350 | 23350 | 23250 | 6839 |
| 432 | 20231127 | 121400 | 58704590800 | 23300 | 23300 | 23300 | 23250 | 4300 |
| 433 | 20231127 | 121300 | 58604403100 | 23300 | 23350 | 23350 | 23300 | 3378 |
| 434 | 20231127 | 121200 | 58525617950 | 23350 | 23350 | 23400 | 23350 | 5006 |
| 435 | 20231127 | 121100 | 58408686200 | 23350 | 23350 | 23400 | 23300 | 4995 |
| 436 | 20231127 | 121000 | 58292051650 | 23350 | 23300 | 23350 | 23300 | 7337 |
| 437 | 20231127 | 120900 | 58120955850 | 23300 | 23250 | 23300 | 23250 | 2624 |
| 438 | 20231127 | 120800 | 58059820800 | 23300 | 23300 | 23350 | 23250 | 4558 |
| 439 | 20231127 | 120700 | 57953596500 | 23300 | 23350 | 23400 | 23300 | 1482 |
| 440 | 20231127 | 120600 | 57918991350 | 23350 | 23350 | 23400 | 23300 | 2783 |
| 441 | 20231127 | 120500 | 57853975050 | 23350 | 23350 | 23400 | 23300 | 4326 |
| 442 | 20231127 | 120400 | 57753070450 | 23350 | 23350 | 23400 | 23300 | 4986 |
| 443 | 20231127 | 120300 | 57636589100 | 23350 | 23400 | 23400 | 23300 | 10760 |
| 444 | 20231127 | 120200 | 57385107150 | 23400 | 23400 | 23400 | 23350 | 5173 |
| 445 | 20231127 | 120100 | 57264067200 | 23350 | 23400 | 23400 | 23350 | 5159 |
| 446 | 20231127 | 120000 | 57143369600 | 23400 | 23400 | 23400 | 23350 | 4010 |
| 447 | 20231127 | 115900 | 57049549200 | 23350 | 23400 | 23400 | 23350 | 1557 |
| 448 | 20231127 | 115800 | 57013123550 | 23400 | 23350 | 23400 | 23350 | 3513 |
| 449 | 20231127 | 115700 | 56931019350 | 23350 | 23250 | 23350 | 23250 | 4364 |
| 450 | 20231127 | 115600 | 56829234700 | 23250 | 23350 | 23350 | 23250 | 3340 |
| 451 | 20231127 | 115500 | 56751328750 | 23350 | 23300 | 23350 | 23300 | 2478 |
| 452 | 20231127 | 115400 | 56693500000 | 23300 | 23300 | 23350 | 23300 | 2034 |
| 453 | 20231127 | 115300 | 56646026700 | 23300 | 23300 | 23350 | 23300 | 3544 |
| 454 | 20231127 | 115200 | 56563376000 | 23300 | 23350 | 23350 | 23250 | 4707 |
| 455 | 20231127 | 115100 | 56453643750 | 23350 | 23350 | 23350 | 23300 | 4482 |
| 456 | 20231127 | 115000 | 56349053550 | 23350 | 23400 | 23400 | 23300 | 4977 |
| 457 | 20231127 | 114900 | 56232827700 | 23400 | 23350 | 23400 | 23300 | 4269 |
| 458 | 20231127 | 114800 | 56133072700 | 23350 | 23300 | 23400 | 23250 | 6026 |
| 459 | 20231127 | 114700 | 55992533750 | 23300 | 23350 | 23350 | 23300 | 3175 |
| 460 | 20231127 | 114600 | 55918419800 | 23350 | 23350 | 23400 | 23300 | 3114 |
| 461 | 20231127 | 114500 | 55845703250 | 23350 | 23350 | 23400 | 23300 | 5009 |
| 462 | 20231127 | 114400 | 55728727900 | 23350 | 23300 | 23350 | 23300 | 5188 |
| 463 | 20231127 | 114300 | 55607607250 | 23350 | 23300 | 23350 | 23250 | 2150 |
| 464 | 20231127 | 114200 | 55557437200 | 23350 | 23400 | 23400 | 23250 | 9970 |
| 465 | 20231127 | 114100 | 55325050950 | 23400 | 23350 | 23400 | 23350 | 7412 |
| 466 | 20231127 | 114000 | 55151837850 | 23350 | 23400 | 23400 | 23350 | 4922 |
| 467 | 20231127 | 113900 | 55036735350 | 23400 | 23400 | 23400 | 23350 | 7027 |
| 468 | 20231127 | 113800 | 54872314400 | 23400 | 23450 | 23450 | 23400 | 5007 |
| 469 | 20231127 | 113700 | 54754981600 | 23450 | 23450 | 23450 | 23400 | 3548 |
| 470 | 20231127 | 113600 | 54671848250 | 23450 | 23400 | 23450 | 23400 | 6352 |
| 471 | 20231127 | 113500 | 54523123700 | 23400 | 23400 | 23450 | 23350 | 6255 |
| 472 | 20231127 | 113400 | 54376722250 | 23400 | 23400 | 23450 | 23350 | 6606 |
| 473 | 20231127 | 113300 | 54222084300 | 23400 | 23400 | 23450 | 23350 | 10461 |
| 474 | 20231127 | 113200 | 53977252500 | 23400 | 23400 | 23450 | 23400 | 6245 |
| 475 | 20231127 | 113100 | 53830976400 | 23400 | 23400 | 23450 | 23400 | 6161 |
| 476 | 20231127 | 113000 | 53686644450 | 23400 | 23400 | 23450 | 23400 | 6905 |
| 477 | 20231127 | 112900 | 53524975050 | 23400 | 23350 | 23450 | 23300 | 35509 |
| 478 | 20231127 | 112800 | 52694330600 | 23350 | 23300 | 23350 | 23250 | 5095 |
| 479 | 20231127 | 112700 | 52575494450 | 23300 | 23300 | 23300 | 23250 | 3413 |
| 480 | 20231127 | 112600 | 52496023650 | 23300 | 23300 | 23350 | 23250 | 5408 |
| 481 | 20231127 | 112500 | 52369967700 | 23350 | 23300 | 23350 | 23300 | 3358 |
| 482 | 20231127 | 112400 | 52291621750 | 23300 | 23300 | 23350 | 23250 | 4841 |
| 483 | 20231127 | 112300 | 52178765750 | 23300 | 23300 | 23350 | 23300 | 3875 |
| 484 | 20231127 | 112200 | 52088397800 | 23350 | 23350 | 23350 | 23300 | 3666 |
| 485 | 20231127 | 112100 | 52002819000 | 23350 | 23400 | 23400 | 23300 | 7250 |
| 486 | 20231127 | 112000 | 51833368400 | 23400 | 23400 | 23400 | 23350 | 3024 |
| 487 | 20231127 | 111900 | 51762633700 | 23350 | 23350 | 23400 | 23350 | 7619 |
| 488 | 20231127 | 111800 | 51584412800 | 23400 | 23350 | 23400 | 23300 | 4925 |
| 489 | 20231127 | 111700 | 51469302900 | 23400 | 23300 | 23400 | 23300 | 15077 |
| 490 | 20231127 | 111600 | 51117640200 | 23300 | 23250 | 23300 | 23250 | 5569 |
| 491 | 20231127 | 111500 | 50987905050 | 23250 | 23300 | 23350 | 23250 | 5164 |
| 492 | 20231127 | 111400 | 50867469900 | 23300 | 23150 | 23300 | 23150 | 6181 |
| 493 | 20231127 | 111300 | 50723784600 | 23150 | 23150 | 23200 | 23100 | 4993 |
| 494 | 20231127 | 111200 | 50608085200 | 23200 | 23150 | 23250 | 23100 | 7542 |
| 495 | 20231127 | 111100 | 50433413850 | 23150 | 23150 | 23250 | 23100 | 7154 |
| 496 | 20231127 | 111000 | 50267548000 | 23150 | 23350 | 23350 | 23100 | 41460 |
| 497 | 20231127 | 110900 | 49306054950 | 23350 | 23400 | 23400 | 23300 | 3242 |
| 498 | 20231127 | 110800 | 49230381650 | 23400 | 23350 | 23400 | 23300 | 7339 |
| 499 | 20231127 | 110700 | 49058915000 | 23350 | 23350 | 23400 | 23350 | 6115 |
| 500 | 20231127 | 110600 | 48916011000 | 23350 | 23400 | 23400 | 23300 | 5433 |
| 501 | 20231127 | 110500 | 48789072700 | 23400 | 23300 | 23400 | 23250 | 12067 |
| 502 | 20231127 | 110400 | 48507498800 | 23300 | 23300 | 23350 | 23250 | 16184 |
| 503 | 20231127 | 110300 | 48130463900 | 23350 | 23350 | 23400 | 23300 | 11043 |
| 504 | 20231127 | 110200 | 47872650000 | 23350 | 23350 | 23400 | 23300 | 11962 |
| 505 | 20231127 | 110100 | 47593301300 | 23350 | 23350 | 23400 | 23350 | 3128 |
| 506 | 20231127 | 110000 | 47520167950 | 23400 | 23350 | 23400 | 23350 | 3631 |
| 507 | 20231127 | 105900 | 47435236350 | 23350 | 23350 | 23400 | 23300 | 6300 |
| 508 | 20231127 | 105800 | 47288107250 | 23350 | 23350 | 23350 | 23300 | 3408 |
| 509 | 20231127 | 105700 | 47208567000 | 23350 | 23350 | 23400 | 23350 | 6545 |
| 510 | 20231127 | 105600 | 47055623900 | 23400 | 23400 | 23400 | 23350 | 6121 |
| 511 | 20231127 | 105500 | 46912482000 | 23400 | 23350 | 23450 | 23350 | 9881 |
| 512 | 20231127 | 105400 | 46681434550 | 23350 | 23400 | 23400 | 23300 | 15630 |
| 513 | 20231127 | 105300 | 46316595000 | 23350 | 23400 | 23400 | 23350 | 2770 |
| 514 | 20231127 | 105200 | 46251799200 | 23400 | 23400 | 23400 | 23350 | 4239 |
| 515 | 20231127 | 105100 | 46152667150 | 23400 | 23400 | 23400 | 23350 | 10571 |
| 516 | 20231127 | 105000 | 45905358850 | 23400 | 23350 | 23400 | 23350 | 4311 |
| 517 | 20231127 | 104900 | 45804573900 | 23400 | 23300 | 23400 | 23300 | 4875 |
| 518 | 20231127 | 104800 | 45690703000 | 23350 | 23350 | 23400 | 23300 | 8769 |
| 519 | 20231127 | 104700 | 45485897600 | 23350 | 23350 | 23350 | 23300 | 4146 |
| 520 | 20231127 | 104600 | 45389110950 | 23350 | 23300 | 23350 | 23250 | 9954 |
| 521 | 20231127 | 104500 | 45157159100 | 23300 | 23250 | 23300 | 23250 | 3824 |
| 522 | 20231127 | 104400 | 45068164050 | 23250 | 23300 | 23300 | 23250 | 5608 |
| 523 | 20231127 | 104300 | 44937669650 | 23250 | 23250 | 23300 | 23200 | 20033 |
| 524 | 20231127 | 104200 | 44471901700 | 23300 | 23350 | 23350 | 23250 | 9111 |
| 525 | 20231127 | 104100 | 44259611050 | 23300 | 23350 | 23350 | 23300 | 4562 |
| 526 | 20231127 | 104000 | 44153213350 | 23350 | 23350 | 23400 | 23300 | 5461 |
| 527 | 20231127 | 103900 | 44025701600 | 23350 | 23350 | 23350 | 23300 | 3010 |
| 528 | 20231127 | 103800 | 43955460950 | 23350 | 23350 | 23400 | 23300 | 6051 |
| 529 | 20231127 | 103700 | 43814293800 | 23350 | 23350 | 23450 | 23300 | 10123 |
| 530 | 20231127 | 103600 | 43577737750 | 23350 | 23450 | 23450 | 23250 | 25854 |
| 531 | 20231127 | 103500 | 42973935150 | 23450 | 23450 | 23500 | 23400 | 13961 |
| 532 | 20231127 | 103400 | 42646447100 | 23450 | 23500 | 23500 | 23400 | 31532 |
| 533 | 20231127 | 103300 | 41906393350 | 23500 | 23450 | 23550 | 23400 | 97202 |
| 534 | 20231127 | 103200 | 39625027250 | 23450 | 23400 | 23450 | 23400 | 10730 |
| 535 | 20231127 | 103100 | 39373603450 | 23400 | 23400 | 23450 | 23350 | 14059 |
| 536 | 20231127 | 103000 | 39044470600 | 23400 | 23350 | 23450 | 23300 | 40647 |
| 537 | 20231127 | 102900 | 38093974500 | 23350 | 23350 | 23350 | 23300 | 9111 |
| 538 | 20231127 | 102800 | 37881265600 | 23300 | 23300 | 23350 | 23300 | 7409 |
| 539 | 20231127 | 102700 | 37708437950 | 23300 | 23350 | 23350 | 23300 | 13469 |
| 540 | 20231127 | 102600 | 37394239900 | 23300 | 23350 | 23350 | 23300 | 7617 |
| 541 | 20231127 | 102500 | 37216459100 | 23350 | 23350 | 23400 | 23300 | 16786 |
| 542 | 20231127 | 102400 | 36824178750 | 23400 | 23300 | 23400 | 23300 | 22054 |
| 543 | 20231127 | 102300 | 36309387850 | 23300 | 23300 | 23350 | 23250 | 13853 |
| 544 | 20231127 | 102200 | 35986426200 | 23350 | 23400 | 23450 | 23300 | 35376 |
| 545 | 20231127 | 102100 | 35159542150 | 23400 | 23400 | 23400 | 23350 | 18124 |
| 546 | 20231127 | 102000 | 34735528950 | 23400 | 23350 | 23400 | 23300 | 59876 |
| 547 | 20231127 | 101900 | 33336796550 | 23350 | 23300 | 23350 | 23250 | 13540 |
| 548 | 20231127 | 101800 | 33020932550 | 23350 | 23250 | 23350 | 23200 | 47620 |
| 549 | 20231127 | 101700 | 31912330850 | 23250 | 23250 | 23250 | 23200 | 7222 |
| 550 | 20231127 | 101600 | 31744493300 | 23250 | 23200 | 23250 | 23150 | 11409 |
| 551 | 20231127 | 101500 | 31479624200 | 23200 | 23150 | 23250 | 23150 | 8857 |
| 552 | 20231127 | 101400 | 31274127550 | 23150 | 23150 | 23200 | 23100 | 20064 |
| 553 | 20231127 | 101300 | 30808988650 | 23150 | 23150 | 23200 | 23050 | 10709 |
| 554 | 20231127 | 101200 | 30561457850 | 23150 | 23250 | 23250 | 23100 | 25484 |
| 555 | 20231127 | 101100 | 29970985000 | 23200 | 23200 | 23300 | 23150 | 47682 |
| 556 | 20231127 | 101000 | 28862765600 | 23200 | 23200 | 23250 | 23150 | 36252 |
| 557 | 20231127 | 100900 | 28022001700 | 23200 | 23150 | 23200 | 23100 | 10440 |
| 558 | 20231127 | 100800 | 27780125300 | 23150 | 23150 | 23150 | 23100 | 8212 |
| 559 | 20231127 | 100700 | 27590051350 | 23150 | 23200 | 23200 | 23050 | 15655 |
| 560 | 20231127 | 100600 | 27228125900 | 23150 | 23050 | 23200 | 23050 | 27794 |
| 561 | 20231127 | 100500 | 26585404400 | 23100 | 23050 | 23100 | 23050 | 6359 |
| 562 | 20231127 | 100400 | 26438599400 | 23050 | 23050 | 23100 | 23000 | 8664 |
| 563 | 20231127 | 100300 | 26238790850 | 23100 | 23050 | 23100 | 23000 | 5947 |
| 564 | 20231127 | 100200 | 26101690050 | 23000 | 22950 | 23050 | 22950 | 3415 |
| 565 | 20231127 | 100100 | 26023173500 | 22950 | 23050 | 23050 | 22950 | 6065 |
| 566 | 20231127 | 100000 | 25883565800 | 23050 | 22950 | 23100 | 22950 | 6420 |
| 567 | 20231127 | 095900 | 25735834800 | 22950 | 23050 | 23150 | 22950 | 20767 |
| 568 | 20231127 | 095800 | 25257179400 | 23050 | 23100 | 23100 | 23000 | 11120 |
| 569 | 20231127 | 095700 | 25000714850 | 23100 | 23100 | 23150 | 23000 | 20106 |
| 570 | 20231127 | 095600 | 24536377100 | 23050 | 23000 | 23100 | 23000 | 10394 |
| 571 | 20231127 | 095500 | 24296786100 | 23050 | 22900 | 23100 | 22900 | 55517 |
| 572 | 20231127 | 095400 | 23018811300 | 22900 | 22900 | 22950 | 22850 | 8612 |
| 573 | 20231127 | 095300 | 22821654950 | 22900 | 22850 | 22900 | 22800 | 5503 |
| 574 | 20231127 | 095200 | 22695848100 | 22800 | 22900 | 22900 | 22800 | 3350 |
| 575 | 20231127 | 095100 | 22619341950 | 22900 | 22900 | 22900 | 22800 | 8706 |
| 576 | 20231127 | 095000 | 22420365450 | 22950 | 22900 | 22950 | 22850 | 3981 |
| 577 | 20231127 | 094900 | 22329178700 | 22900 | 22900 | 22950 | 22850 | 3165 |
| 578 | 20231127 | 094800 | 22256711500 | 22900 | 22850 | 22950 | 22850 | 7896 |
| 579 | 20231127 | 094700 | 22075887250 | 22850 | 22900 | 22900 | 22850 | 3843 |
| 580 | 20231127 | 094600 | 21987964750 | 22900 | 22900 | 22900 | 22850 | 4003 |
| 581 | 20231127 | 094500 | 21896349100 | 22850 | 22850 | 22900 | 22850 | 4384 |
| 582 | 20231127 | 094400 | 21796105400 | 22850 | 22800 | 22900 | 22800 | 6707 |
| 583 | 20231127 | 094300 | 21642805750 | 22850 | 22950 | 22950 | 22800 | 11955 |
| 584 | 20231127 | 094200 | 21369533650 | 22900 | 23000 | 23000 | 22900 | 36794 |
| 585 | 20231127 | 094100 | 20524581300 | 23000 | 22950 | 23000 | 22950 | 3796 |
| 586 | 20231127 | 094000 | 20437326800 | 22950 | 22950 | 23000 | 22900 | 5342 |
| 587 | 20231127 | 093900 | 20314650200 | 23000 | 22950 | 23000 | 22850 | 12736 |
| 588 | 20231127 | 093800 | 20022589100 | 22900 | 22950 | 22950 | 22900 | 7848 |
| 589 | 20231127 | 093700 | 19842674400 | 22950 | 22950 | 23000 | 22900 | 7177 |
| 590 | 20231127 | 093600 | 19677881750 | 22950 | 22900 | 23000 | 22900 | 10259 |
| 591 | 20231127 | 093500 | 19442500500 | 22900 | 22850 | 22900 | 22800 | 8427 |
| 592 | 20231127 | 093400 | 19249796650 | 22850 | 22900 | 22900 | 22800 | 5386 |
| 593 | 20231127 | 093300 | 19126602750 | 22850 | 22850 | 22900 | 22800 | 9584 |
| 594 | 20231127 | 093200 | 18907339500 | 22850 | 22800 | 22850 | 22750 | 4930 |
| 595 | 20231127 | 093100 | 18794992650 | 22750 | 22800 | 22850 | 22700 | 21400 |
| 596 | 20231127 | 093000 | 18308013150 | 22850 | 22950 | 23000 | 22750 | 29128 |
| 597 | 20231127 | 092900 | 17641631900 | 22950 | 23000 | 23050 | 22850 | 49297 |
| 598 | 20231127 | 092800 | 16508931750 | 23000 | 22900 | 23000 | 22850 | 30873 |
| 599 | 20231127 | 092700 | 15800539800 | 22900 | 22850 | 22900 | 22850 | 12022 |
| 600 | 20231127 | 092600 | 15525444800 | 22850 | 22850 | 22850 | 22800 | 11649 |
| 601 | 20231127 | 092500 | 15259310450 | 22850 | 22750 | 22850 | 22750 | 16718 |
| 602 | 20231127 | 092400 | 14878355950 | 22750 | 22800 | 22800 | 22700 | 14500 |
| 603 | 20231127 | 092300 | 14548379750 | 22800 | 22750 | 22800 | 22700 | 13238 |
| 604 | 20231127 | 092200 | 14247141550 | 22750 | 22700 | 22800 | 22650 | 22153 |
| 605 | 20231127 | 092100 | 13743398400 | 22750 | 22750 | 22800 | 22650 | 12165 |
| 606 | 20231127 | 092000 | 13466796050 | 22800 | 22800 | 22800 | 22700 | 12776 |
| 607 | 20231127 | 091900 | 13175984350 | 22800 | 22750 | 22800 | 22700 | 9865 |
| 608 | 20231127 | 091800 | 12951449100 | 22750 | 22800 | 22850 | 22700 | 19023 |
| 609 | 20231127 | 091700 | 12518285600 | 22800 | 22850 | 22850 | 22650 | 40675 |
| 610 | 20231127 | 091600 | 11591772400 | 22850 | 22600 | 22900 | 22600 | 47752 |
| 611 | 20231127 | 091500 | 10505401000 | 22600 | 22600 | 22650 | 22550 | 9775 |
| 612 | 20231127 | 091400 | 10284307150 | 22600 | 22450 | 22600 | 22400 | 8889 |
| 613 | 20231127 | 091300 | 10084178150 | 22450 | 22500 | 22550 | 22400 | 9988 |
| 614 | 20231127 | 091200 | 9859768350 | 22500 | 22550 | 22550 | 22450 | 9926 |
| 615 | 20231127 | 091100 | 9636245150 | 22550 | 22450 | 22550 | 22400 | 16304 |
| 616 | 20231127 | 091000 | 9269872950 | 22450 | 22400 | 22500 | 22350 | 17364 |
| 617 | 20231127 | 090900 | 8880797350 | 22400 | 22600 | 22650 | 22350 | 26861 |
| 618 | 20231127 | 090800 | 8276807600 | 22600 | 22600 | 22650 | 22500 | 18763 |
| 619 | 20231127 | 090700 | 7852904050 | 22600 | 22500 | 22600 | 22500 | 15108 |
| 620 | 20231127 | 090600 | 7512157700 | 22500 | 22250 | 22500 | 22200 | 22223 |
| 621 | 20231127 | 090500 | 7015379600 | 22250 | 22100 | 22300 | 22100 | 25974 |
| 622 | 20231127 | 090400 | 6438780550 | 22150 | 22100 | 22150 | 22000 | 36708 |
| 623 | 20231127 | 090300 | 5628064650 | 22100 | 22300 | 22300 | 22000 | 29442 |
| 624 | 20231127 | 090200 | 4976173450 | 22300 | 22000 | 22300 | 21900 | 61685 |
| 625 | 20231127 | 090100 | 3614952250 | 22000 | 22650 | 22700 | 21950 | 71838 |
| 626 | 20231127 | 090000 | 2019432150 | 22700 | 22650 | 22750 | 22600 | 86647 |