32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 3 | 20231127 | 190900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231127 | 190800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231127 | 190700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231127 | 190600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231127 | 190500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231127 | 190400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231127 | 190300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231127 | 190200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231127 | 190100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231127 | 190000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231127 | 185900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231127 | 185800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231127 | 185700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231127 | 185600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231127 | 185500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231127 | 185400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231127 | 185300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231127 | 185200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231127 | 185100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231127 | 185000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231127 | 184900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231127 | 184800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231127 | 184700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231127 | 184600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231127 | 184500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231127 | 184400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231127 | 184300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231127 | 184200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231127 | 184100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231127 | 184000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 33 | 20231127 | 183900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231127 | 183800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231127 | 183700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231127 | 183600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231127 | 183500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231127 | 183400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231127 | 183300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231127 | 183200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231127 | 183100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231127 | 183000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231127 | 182900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231127 | 182800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231127 | 182700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231127 | 182600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231127 | 182500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231127 | 182400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231127 | 182300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231127 | 182200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231127 | 182100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231127 | 182000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231127 | 181900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231127 | 181800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231127 | 181700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231127 | 181600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231127 | 181500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231127 | 181400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231127 | 181300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231127 | 181200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231127 | 181100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231127 | 181000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 63 | 20231127 | 180900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231127 | 180800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231127 | 180700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231127 | 180600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231127 | 180500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231127 | 180400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231127 | 180300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231127 | 180200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231127 | 180100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231127 | 180000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231127 | 175900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231127 | 175800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231127 | 175700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231127 | 175600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231127 | 175500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231127 | 175400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231127 | 175300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231127 | 175200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231127 | 175100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231127 | 175000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231127 | 174900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231127 | 174800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231127 | 174700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231127 | 174600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231127 | 174500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231127 | 174400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231127 | 174300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231127 | 174200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231127 | 174100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231127 | 174000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 93 | 20231127 | 173900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231127 | 173800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231127 | 173700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231127 | 173600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231127 | 173500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231127 | 173400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231127 | 173300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231127 | 173200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231127 | 173100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231127 | 173000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231127 | 172900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231127 | 172800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231127 | 172700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231127 | 172600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231127 | 172500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231127 | 172400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231127 | 172300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231127 | 172200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231127 | 172100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231127 | 172000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231127 | 171900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231127 | 171800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231127 | 171700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231127 | 171600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231127 | 171500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231127 | 171400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231127 | 171300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231127 | 171200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231127 | 171100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231127 | 171000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 123 | 20231127 | 170900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231127 | 170800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231127 | 170700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231127 | 170600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231127 | 170500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231127 | 170400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231127 | 170300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231127 | 170200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231127 | 170100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231127 | 170000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231127 | 165900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231127 | 165800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231127 | 165700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231127 | 165600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231127 | 165500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231127 | 165400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231127 | 165300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231127 | 165200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231127 | 165100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231127 | 165000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231127 | 164900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231127 | 164800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231127 | 164700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231127 | 164600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231127 | 164500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231127 | 164400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231127 | 164300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231127 | 164200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231127 | 164100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231127 | 164000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 153 | 20231127 | 163900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231127 | 163800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231127 | 163700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231127 | 163600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231127 | 163500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231127 | 163400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231127 | 163300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231127 | 163200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231127 | 163100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231127 | 163000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231127 | 162900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231127 | 162800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231127 | 162700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231127 | 162600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231127 | 162500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231127 | 162400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231127 | 162300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231127 | 162200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231127 | 162100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231127 | 162000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231127 | 161900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231127 | 161800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231127 | 161700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231127 | 161600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231127 | 161500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231127 | 161400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231127 | 161300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231127 | 161200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231127 | 161100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231127 | 161000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 183 | 20231127 | 160900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231127 | 160800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231127 | 160700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231127 | 160600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231127 | 160500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231127 | 160400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231127 | 160300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231127 | 160200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231127 | 160100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231127 | 160000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231127 | 155900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231127 | 155800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231127 | 155700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231127 | 155600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231127 | 155500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231127 | 155400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231127 | 155300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231127 | 155200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231127 | 155100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231127 | 155000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231127 | 154900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231127 | 154800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231127 | 154700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231127 | 154600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231127 | 154500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231127 | 154400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231127 | 154300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231127 | 154200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231127 | 154100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231127 | 154000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 213 | 20231127 | 153900 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231127 | 153800 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231127 | 153700 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231127 | 153600 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231127 | 153500 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231127 | 153400 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231127 | 153300 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231127 | 153200 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231127 | 153100 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231127 | 153000 | 8756398950 | 25900 | 25900 | 25900 | 25900 | 37622 |
| 223 | 20231127 | 152900 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20231127 | 152800 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231127 | 152700 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20231127 | 152600 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231127 | 152500 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231127 | 152400 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231127 | 152300 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20231127 | 152200 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20231127 | 152100 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20231127 | 152000 | 7781989150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20231127 | 151900 | 7781989150 | 25850 | 25900 | 25900 | 25800 | 3518 |
| 234 | 20231127 | 151800 | 7691026350 | 25850 | 25900 | 25900 | 25850 | 536 |
| 235 | 20231127 | 151700 | 7677159850 | 25850 | 25850 | 25900 | 25850 | 1201 |
| 236 | 20231127 | 151600 | 7646057850 | 25900 | 25850 | 25900 | 25850 | 918 |
| 237 | 20231127 | 151500 | 7622284850 | 25900 | 25900 | 25900 | 25900 | 83 |
| 238 | 20231127 | 151400 | 7620135150 | 25900 | 25850 | 25900 | 25850 | 1695 |
| 239 | 20231127 | 151300 | 7576288000 | 25900 | 25850 | 25900 | 25800 | 452 |
| 240 | 20231127 | 151200 | 7564603250 | 25850 | 25900 | 25900 | 25850 | 2139 |
| 241 | 20231127 | 151100 | 7509309150 | 25900 | 25850 | 25900 | 25850 | 3919 |
| 242 | 20231127 | 151000 | 7407942400 | 25850 | 25800 | 25850 | 25800 | 732 |
| 243 | 20231127 | 150900 | 7389021850 | 25800 | 25850 | 25900 | 25800 | 1499 |
| 244 | 20231127 | 150800 | 7350262700 | 25900 | 25850 | 25900 | 25850 | 3135 |
| 245 | 20231127 | 150700 | 7269205300 | 25850 | 25800 | 25850 | 25800 | 612 |
| 246 | 20231127 | 150600 | 7253385400 | 25800 | 25850 | 25850 | 25800 | 207 |
| 247 | 20231127 | 150500 | 7248039850 | 25850 | 25850 | 25850 | 25850 | 96 |
| 248 | 20231127 | 150400 | 7245558250 | 25900 | 25800 | 25900 | 25800 | 4583 |
| 249 | 20231127 | 150300 | 7127170500 | 25850 | 25850 | 25850 | 25850 | 646 |
| 250 | 20231127 | 150200 | 7110471400 | 25850 | 25800 | 25850 | 25800 | 6854 |
| 251 | 20231127 | 150100 | 6933413700 | 25850 | 25800 | 25850 | 25800 | 158 |
| 252 | 20231127 | 150000 | 6929336150 | 25800 | 25800 | 25850 | 25800 | 528 |
| 253 | 20231127 | 145900 | 6915712150 | 25800 | 25800 | 25800 | 25800 | 696 |
| 254 | 20231127 | 145800 | 6897755350 | 25800 | 25800 | 25850 | 25800 | 395 |
| 255 | 20231127 | 145700 | 6887557300 | 25800 | 25800 | 25850 | 25800 | 417 |
| 256 | 20231127 | 145600 | 6876794650 | 25800 | 25800 | 25850 | 25800 | 896 |
| 257 | 20231127 | 145500 | 6853645750 | 25850 | 25800 | 25850 | 25800 | 368 |
| 258 | 20231127 | 145400 | 6844144550 | 25850 | 25800 | 25850 | 25800 | 670 |
| 259 | 20231127 | 145300 | 6826857050 | 25800 | 25850 | 25850 | 25800 | 741 |
| 260 | 20231127 | 145200 | 6807733300 | 25800 | 25800 | 25850 | 25800 | 280 |
| 261 | 20231127 | 145100 | 6800508250 | 25800 | 25800 | 25850 | 25800 | 697 |
| 262 | 20231127 | 145000 | 6782502400 | 25800 | 25850 | 25850 | 25800 | 622 |
| 263 | 20231127 | 144900 | 6766437350 | 25800 | 25850 | 25850 | 25800 | 503 |
| 264 | 20231127 | 144800 | 6753447350 | 25850 | 25800 | 25850 | 25800 | 634 |
| 265 | 20231127 | 144700 | 6737081200 | 25850 | 25800 | 25850 | 25800 | 858 |
| 266 | 20231127 | 144600 | 6714912550 | 25800 | 25800 | 25850 | 25800 | 753 |
| 267 | 20231127 | 144500 | 6695481450 | 25800 | 25800 | 25850 | 25800 | 319 |
| 268 | 20231127 | 144400 | 6687248450 | 25800 | 25800 | 25850 | 25800 | 278 |
| 269 | 20231127 | 144300 | 6680073450 | 25850 | 25800 | 25850 | 25800 | 1225 |
| 270 | 20231127 | 144200 | 6648431950 | 25800 | 25800 | 25850 | 25750 | 1477 |
| 271 | 20231127 | 144100 | 6610322950 | 25850 | 25800 | 25850 | 25750 | 1279 |
| 272 | 20231127 | 144000 | 6577325050 | 25800 | 25800 | 25800 | 25800 | 275 |
| 273 | 20231127 | 143900 | 6570230050 | 25800 | 25800 | 25800 | 25750 | 890 |
| 274 | 20231127 | 143800 | 6547289200 | 25800 | 25800 | 25800 | 25750 | 355 |
| 275 | 20231127 | 143700 | 6538141100 | 25800 | 25750 | 25800 | 25750 | 220 |
| 276 | 20231127 | 143600 | 6532474800 | 25750 | 25750 | 25850 | 25750 | 781 |
| 277 | 20231127 | 143500 | 6512338400 | 25800 | 25750 | 25800 | 25750 | 464 |
| 278 | 20231127 | 143400 | 6500377750 | 25750 | 25800 | 25800 | 25750 | 348 |
| 279 | 20231127 | 143300 | 6491407450 | 25850 | 25800 | 25850 | 25800 | 1305 |
| 280 | 20231127 | 143200 | 6457731950 | 25800 | 25800 | 25850 | 25800 | 683 |
| 281 | 20231127 | 143100 | 6440103850 | 25850 | 25800 | 25850 | 25750 | 1219 |
| 282 | 20231127 | 143000 | 6408635000 | 25800 | 25750 | 25850 | 25750 | 1702 |
| 283 | 20231127 | 142900 | 6364715650 | 25750 | 25750 | 25800 | 25750 | 336 |
| 284 | 20231127 | 142800 | 6356059300 | 25800 | 25800 | 25800 | 25750 | 422 |
| 285 | 20231127 | 142700 | 6345181500 | 25750 | 25800 | 25850 | 25750 | 1408 |
| 286 | 20231127 | 142600 | 6308901950 | 25750 | 25750 | 25850 | 25750 | 1256 |
| 287 | 20231127 | 142500 | 6276517450 | 25750 | 25750 | 25800 | 25750 | 330 |
| 288 | 20231127 | 142400 | 6268014100 | 25800 | 25750 | 25800 | 25750 | 487 |
| 289 | 20231127 | 142300 | 6255466450 | 25800 | 25750 | 25800 | 25750 | 282 |
| 290 | 20231127 | 142200 | 6248201200 | 25750 | 25800 | 25800 | 25750 | 887 |
| 291 | 20231127 | 142100 | 6225327600 | 25750 | 25800 | 25800 | 25750 | 282 |
| 292 | 20231127 | 142000 | 6218061750 | 25750 | 25850 | 25900 | 25750 | 2266 |
| 293 | 20231127 | 141900 | 6159577850 | 25900 | 25850 | 25900 | 25800 | 864 |
| 294 | 20231127 | 141800 | 6137247000 | 25800 | 25800 | 25850 | 25800 | 505 |
| 295 | 20231127 | 141700 | 6124210600 | 25850 | 25850 | 25900 | 25800 | 199 |
| 296 | 20231127 | 141600 | 6119067800 | 25850 | 25800 | 25900 | 25800 | 3344 |
| 297 | 20231127 | 141500 | 6032503450 | 25800 | 25800 | 25850 | 25800 | 308 |
| 298 | 20231127 | 141400 | 6024551450 | 25800 | 25800 | 25850 | 25800 | 488 |
| 299 | 20231127 | 141300 | 6011948000 | 25850 | 25850 | 25850 | 25800 | 331 |
| 300 | 20231127 | 141200 | 6003401150 | 25800 | 25800 | 25850 | 25800 | 1038 |
| 301 | 20231127 | 141100 | 5976591650 | 25800 | 25850 | 25850 | 25800 | 245 |
| 302 | 20231127 | 141000 | 5970268300 | 25800 | 25800 | 25850 | 25800 | 390 |
| 303 | 20231127 | 140900 | 5960196750 | 25800 | 25850 | 25850 | 25800 | 462 |
| 304 | 20231127 | 140800 | 5948263800 | 25850 | 25850 | 25850 | 25850 | 32 |
| 305 | 20231127 | 140700 | 5947436600 | 25850 | 25900 | 25900 | 25850 | 901 |
| 306 | 20231127 | 140600 | 5924111150 | 25900 | 25850 | 25900 | 25850 | 112 |
| 307 | 20231127 | 140500 | 5921212800 | 25850 | 25800 | 25900 | 25800 | 443 |
| 308 | 20231127 | 140400 | 5909759500 | 25800 | 25850 | 25850 | 25800 | 6 |
| 309 | 20231127 | 140300 | 5909604650 | 25900 | 25850 | 25900 | 25850 | 560 |
| 310 | 20231127 | 140200 | 5895126800 | 25850 | 25850 | 25900 | 25850 | 45 |
| 311 | 20231127 | 140100 | 5893963500 | 25900 | 25850 | 25900 | 25800 | 1273 |
| 312 | 20231127 | 140000 | 5861045300 | 25850 | 25850 | 25850 | 25800 | 36 |
| 313 | 20231127 | 135900 | 5860115300 | 25800 | 25800 | 25850 | 25800 | 552 |
| 314 | 20231127 | 135800 | 5845862000 | 25800 | 25800 | 25850 | 25800 | 218 |
| 315 | 20231127 | 135700 | 5840234950 | 25850 | 25800 | 25850 | 25800 | 440 |
| 316 | 20231127 | 135600 | 5828876350 | 25800 | 25800 | 25850 | 25800 | 891 |
| 317 | 20231127 | 135500 | 5805884200 | 25800 | 25850 | 25850 | 25800 | 498 |
| 318 | 20231127 | 135400 | 5793012700 | 25800 | 25800 | 25850 | 25800 | 472 |
| 319 | 20231127 | 135300 | 5780834950 | 25850 | 25800 | 25850 | 25800 | 95 |
| 320 | 20231127 | 135200 | 5778379950 | 25800 | 25800 | 25850 | 25800 | 417 |
| 321 | 20231127 | 135100 | 5767616700 | 25800 | 25850 | 25850 | 25800 | 515 |
| 322 | 20231127 | 135000 | 5754306600 | 25850 | 25850 | 25850 | 25850 | 1614 |
| 323 | 20231127 | 134900 | 5712584700 | 25850 | 25900 | 25900 | 25850 | 816 |
| 324 | 20231127 | 134800 | 5691467850 | 25900 | 25900 | 25900 | 25850 | 60 |
| 325 | 20231127 | 134700 | 5689914150 | 25850 | 25800 | 25850 | 25800 | 305 |
| 326 | 20231127 | 134600 | 5682044350 | 25800 | 25850 | 25900 | 25800 | 1782 |
| 327 | 20231127 | 134500 | 5635979250 | 25850 | 25850 | 25900 | 25850 | 347 |
| 328 | 20231127 | 134400 | 5627009250 | 25850 | 25850 | 25850 | 25850 | 8 |
| 329 | 20231127 | 134300 | 5626802450 | 25850 | 25850 | 25900 | 25800 | 1481 |
| 330 | 20231127 | 134200 | 5588523150 | 25800 | 25800 | 25800 | 25800 | 331 |
| 331 | 20231127 | 134100 | 5579983350 | 25800 | 25800 | 25800 | 25800 | 26 |
| 332 | 20231127 | 134000 | 5579312550 | 25800 | 25800 | 25850 | 25800 | 310 |
| 333 | 20231127 | 133900 | 5571314450 | 25800 | 25800 | 25800 | 25800 | 2 |
| 334 | 20231127 | 133800 | 5571262850 | 25850 | 25850 | 25850 | 25850 | 1252 |
| 335 | 20231127 | 133700 | 5538898650 | 25850 | 25900 | 25900 | 25850 | 123 |
| 336 | 20231127 | 133600 | 5535716450 | 25900 | 25850 | 25900 | 25850 | 641 |
| 337 | 20231127 | 133500 | 5519121750 | 25850 | 25850 | 25900 | 25850 | 491 |
| 338 | 20231127 | 133400 | 5506427950 | 25900 | 25850 | 25900 | 25850 | 136 |
| 339 | 20231127 | 133300 | 5502909400 | 25850 | 25850 | 25900 | 25850 | 375 |
| 340 | 20231127 | 133200 | 5493215600 | 25850 | 25800 | 25900 | 25800 | 1878 |
| 341 | 20231127 | 133100 | 5444634000 | 25800 | 25800 | 25850 | 25800 | 603 |
| 342 | 20231127 | 133000 | 5429046750 | 25800 | 25850 | 25850 | 25800 | 820 |
| 343 | 20231127 | 132900 | 5407875350 | 25850 | 25850 | 25850 | 25800 | 150 |
| 344 | 20231127 | 132800 | 5403997950 | 25850 | 25800 | 25850 | 25800 | 382 |
| 345 | 20231127 | 132700 | 5394137950 | 25800 | 25850 | 25850 | 25800 | 49 |
| 346 | 20231127 | 132600 | 5392871650 | 25850 | 25750 | 25850 | 25750 | 8537 |
| 347 | 20231127 | 132500 | 5172715500 | 25750 | 25700 | 25750 | 25700 | 390 |
| 348 | 20231127 | 132400 | 5162684550 | 25750 | 25700 | 25750 | 25700 | 818 |
| 349 | 20231127 | 132300 | 5141627800 | 25700 | 25700 | 25750 | 25700 | 869 |
| 350 | 20231127 | 132200 | 5119269200 | 25700 | 25700 | 25700 | 25700 | 29 |
| 351 | 20231127 | 132100 | 5118523900 | 25700 | 25750 | 25750 | 25700 | 418 |
| 352 | 20231127 | 132000 | 5107776450 | 25700 | 25700 | 25750 | 25700 | 61 |
| 353 | 20231127 | 131900 | 5106207950 | 25750 | 25700 | 25750 | 25700 | 880 |
| 354 | 20231127 | 131800 | 5083588700 | 25700 | 25700 | 25750 | 25700 | 614 |
| 355 | 20231127 | 131700 | 5067779400 | 25700 | 25700 | 25750 | 25700 | 1765 |
| 356 | 20231127 | 131600 | 5022409850 | 25700 | 25700 | 25750 | 25700 | 388 |
| 357 | 20231127 | 131500 | 5012434050 | 25750 | 25700 | 25750 | 25700 | 42 |
| 358 | 20231127 | 131400 | 5011353100 | 25750 | 25700 | 25750 | 25700 | 481 |
| 359 | 20231127 | 131300 | 4998985300 | 25750 | 25700 | 25750 | 25700 | 18 |
| 360 | 20231127 | 131200 | 4998522450 | 25700 | 25750 | 25750 | 25700 | 11 |
| 361 | 20231127 | 131100 | 4998239600 | 25750 | 25750 | 25750 | 25700 | 379 |
| 362 | 20231127 | 131000 | 4988494850 | 25750 | 25700 | 25750 | 25700 | 4895 |
| 363 | 20231127 | 130900 | 4862664200 | 25700 | 25700 | 25700 | 25700 | 403 |
| 364 | 20231127 | 130800 | 4852307100 | 25750 | 25750 | 25750 | 25750 | 34 |
| 365 | 20231127 | 130700 | 4851431600 | 25700 | 25700 | 25750 | 25700 | 648 |
| 366 | 20231127 | 130600 | 4834770300 | 25700 | 25700 | 25700 | 25700 | 5 |
| 367 | 20231127 | 130500 | 4834641800 | 25750 | 25700 | 25750 | 25700 | 676 |
| 368 | 20231127 | 130400 | 4817235350 | 25750 | 25700 | 25750 | 25700 | 925 |
| 369 | 20231127 | 130300 | 4793457650 | 25700 | 25700 | 25700 | 25700 | 31 |
| 370 | 20231127 | 130200 | 4792660950 | 25700 | 25750 | 25750 | 25700 | 368 |
| 371 | 20231127 | 130100 | 4783200700 | 25750 | 25700 | 25750 | 25700 | 55 |
| 372 | 20231127 | 130000 | 4781785600 | 25700 | 25750 | 25750 | 25700 | 95 |
| 373 | 20231127 | 125900 | 4779344000 | 25700 | 25700 | 25700 | 25700 | 312 |
| 374 | 20231127 | 125800 | 4771325600 | 25700 | 25700 | 25750 | 25700 | 69 |
| 375 | 20231127 | 125700 | 4769550700 | 25700 | 25700 | 25750 | 25700 | 478 |
| 376 | 20231127 | 125600 | 4757257900 | 25700 | 25700 | 25750 | 25700 | 104 |
| 377 | 20231127 | 125500 | 4754581000 | 25700 | 25700 | 25750 | 25700 | 415 |
| 378 | 20231127 | 125400 | 4743910600 | 25750 | 25700 | 25750 | 25700 | 814 |
| 379 | 20231127 | 125300 | 4722966050 | 25700 | 25700 | 25750 | 25700 | 57 |
| 380 | 20231127 | 125200 | 4721499700 | 25700 | 25700 | 25750 | 25700 | 434 |
| 381 | 20231127 | 125100 | 4710340800 | 25700 | 25750 | 25750 | 25700 | 70 |
| 382 | 20231127 | 125000 | 4708539100 | 25750 | 25750 | 25750 | 25700 | 580 |
| 383 | 20231127 | 124900 | 4693620500 | 25700 | 25750 | 25750 | 25700 | 558 |
| 384 | 20231127 | 124800 | 4679277000 | 25700 | 25700 | 25750 | 25700 | 1779 |
| 385 | 20231127 | 124700 | 4633483100 | 25700 | 25750 | 25750 | 25700 | 214 |
| 386 | 20231127 | 124600 | 4627983250 | 25750 | 25700 | 25750 | 25700 | 23 |
| 387 | 20231127 | 124500 | 4627392100 | 25700 | 25750 | 25750 | 25700 | 721 |
| 388 | 20231127 | 124400 | 4608861000 | 25700 | 25700 | 25700 | 25700 | 34 |
| 389 | 20231127 | 124300 | 4607987200 | 25700 | 25750 | 25750 | 25700 | 442 |
| 390 | 20231127 | 124200 | 4596627650 | 25750 | 25750 | 25750 | 25700 | 63 |
| 391 | 20231127 | 124100 | 4595005550 | 25700 | 25700 | 25750 | 25700 | 104 |
| 392 | 20231127 | 124000 | 4592330700 | 25750 | 25750 | 25750 | 25700 | 363 |
| 393 | 20231127 | 123900 | 4582998300 | 25750 | 25750 | 25750 | 25700 | 87 |
| 394 | 20231127 | 123800 | 4580758200 | 25750 | 25700 | 25750 | 25700 | 376 |
| 395 | 20231127 | 123700 | 4571091050 | 25750 | 25750 | 25750 | 25750 | 13 |
| 396 | 20231127 | 123600 | 4570756300 | 25750 | 25700 | 25750 | 25700 | 462 |
| 397 | 20231127 | 123500 | 4558874450 | 25750 | 25750 | 25750 | 25700 | 176 |
| 398 | 20231127 | 123400 | 4554342850 | 25750 | 25700 | 25750 | 25700 | 1314 |
| 399 | 20231127 | 123300 | 4520542150 | 25750 | 25750 | 25750 | 25700 | 544 |
| 400 | 20231127 | 123200 | 4506548950 | 25750 | 25750 | 25750 | 25700 | 72 |
| 401 | 20231127 | 123100 | 4504695600 | 25750 | 25750 | 25750 | 25750 | 1664 |
| 402 | 20231127 | 123000 | 4461847600 | 25750 | 25700 | 25750 | 25700 | 102 |
| 403 | 20231127 | 122900 | 4459224600 | 25700 | 25750 | 25750 | 25700 | 341 |
| 404 | 20231127 | 122800 | 4450456450 | 25700 | 25700 | 25750 | 25700 | 366 |
| 405 | 20231127 | 122700 | 4441047750 | 25750 | 25700 | 25750 | 25700 | 1330 |
| 406 | 20231127 | 122600 | 4406855350 | 25700 | 25700 | 25750 | 25700 | 338 |
| 407 | 20231127 | 122500 | 4398166600 | 25700 | 25750 | 25750 | 25700 | 374 |
| 408 | 20231127 | 122400 | 4388536400 | 25800 | 25750 | 25800 | 25700 | 764 |
| 409 | 20231127 | 122300 | 4368863150 | 25750 | 25750 | 25800 | 25750 | 400 |
| 410 | 20231127 | 122200 | 4358560900 | 25750 | 25750 | 25800 | 25750 | 10 |
| 411 | 20231127 | 122100 | 4358303100 | 25800 | 25800 | 25800 | 25750 | 326 |
| 412 | 20231127 | 122000 | 4349907050 | 25750 | 25750 | 25800 | 25750 | 602 |
| 413 | 20231127 | 121900 | 4334376000 | 25750 | 25800 | 25800 | 25700 | 387 |
| 414 | 20231127 | 121800 | 4324420500 | 25800 | 25750 | 25800 | 25700 | 64 |
| 415 | 20231127 | 121700 | 4322772850 | 25750 | 25750 | 25800 | 25750 | 1062 |
| 416 | 20231127 | 121600 | 4295416300 | 25800 | 25750 | 25800 | 25750 | 749 |
| 417 | 20231127 | 121500 | 4276092500 | 25750 | 25750 | 25800 | 25750 | 581 |
| 418 | 20231127 | 121400 | 4261127550 | 25750 | 25750 | 25800 | 25700 | 988 |
| 419 | 20231127 | 121300 | 4235700450 | 25750 | 25750 | 25750 | 25700 | 195 |
| 420 | 20231127 | 121200 | 4230679450 | 25750 | 25750 | 25750 | 25700 | 502 |
| 421 | 20231127 | 121100 | 4217767400 | 25700 | 25750 | 25800 | 25700 | 1361 |
| 422 | 20231127 | 121000 | 4182713100 | 25750 | 25800 | 25800 | 25750 | 2209 |
| 423 | 20231127 | 120900 | 4125830850 | 25800 | 25800 | 25800 | 25750 | 942 |
| 424 | 20231127 | 120800 | 4101542100 | 25750 | 25750 | 25750 | 25750 | 33 |
| 425 | 20231127 | 120700 | 4100692350 | 25750 | 25750 | 25800 | 25750 | 327 |
| 426 | 20231127 | 120600 | 4092270350 | 25750 | 25750 | 25750 | 25750 | 23 |
| 427 | 20231127 | 120500 | 4091678100 | 25750 | 25750 | 25800 | 25750 | 309 |
| 428 | 20231127 | 120400 | 4083720850 | 25750 | 25750 | 25800 | 25750 | 56 |
| 429 | 20231127 | 120300 | 4082277700 | 25750 | 25750 | 25800 | 25750 | 279 |
| 430 | 20231127 | 120200 | 4075091150 | 25750 | 25750 | 25750 | 25750 | 306 |
| 431 | 20231127 | 120100 | 4067211650 | 25800 | 25750 | 25800 | 25750 | 518 |
| 432 | 20231127 | 120000 | 4053871150 | 25750 | 25700 | 25800 | 25700 | 2138 |
| 433 | 20231127 | 115900 | 3998823300 | 25700 | 25700 | 25750 | 25700 | 55 |
| 434 | 20231127 | 115800 | 3997408850 | 25700 | 25750 | 25800 | 25700 | 659 |
| 435 | 20231127 | 115700 | 3980441850 | 25700 | 25750 | 25750 | 25700 | 368 |
| 436 | 20231127 | 115600 | 3970980550 | 25750 | 25750 | 25800 | 25750 | 8725 |
| 437 | 20231127 | 115500 | 3746289550 | 25750 | 25750 | 25800 | 25750 | 481 |
| 438 | 20231127 | 115400 | 3733900500 | 25800 | 25750 | 25800 | 25750 | 81 |
| 439 | 20231127 | 115300 | 3731811400 | 25750 | 25800 | 25800 | 25750 | 378 |
| 440 | 20231127 | 115200 | 3722074900 | 25750 | 25750 | 25750 | 25750 | 31 |
| 441 | 20231127 | 115100 | 3721276650 | 25750 | 25800 | 25800 | 25750 | 484 |
| 442 | 20231127 | 115000 | 3708789550 | 25850 | 25800 | 25850 | 25800 | 948 |
| 443 | 20231127 | 114900 | 3684324350 | 25800 | 25800 | 25850 | 25800 | 2006 |
| 444 | 20231127 | 114800 | 3632565550 | 25800 | 25800 | 25850 | 25800 | 347 |
| 445 | 20231127 | 114700 | 3623611450 | 25800 | 25800 | 25850 | 25800 | 720 |
| 446 | 20231127 | 114600 | 3605031350 | 25800 | 25800 | 25850 | 25800 | 897 |
| 447 | 20231127 | 114500 | 3581859900 | 25850 | 25850 | 25900 | 25800 | 428 |
| 448 | 20231127 | 114400 | 3570795850 | 25850 | 25900 | 25900 | 25850 | 118 |
| 449 | 20231127 | 114300 | 3567745150 | 25850 | 25850 | 25900 | 25850 | 387 |
| 450 | 20231127 | 114200 | 3557738500 | 25850 | 25850 | 25850 | 25850 | 45 |
| 451 | 20231127 | 114100 | 3556575250 | 25900 | 25850 | 25900 | 25850 | 379 |
| 452 | 20231127 | 114000 | 3546775850 | 25850 | 25850 | 25900 | 25850 | 512 |
| 453 | 20231127 | 113900 | 3533537400 | 25850 | 25850 | 25850 | 25850 | 17 |
| 454 | 20231127 | 113800 | 3533097950 | 25850 | 25900 | 25900 | 25850 | 1488 |
| 455 | 20231127 | 113700 | 3494624800 | 25850 | 25850 | 25850 | 25850 | 54 |
| 456 | 20231127 | 113600 | 3493228900 | 25900 | 25850 | 25900 | 25850 | 1130 |
| 457 | 20231127 | 113500 | 3463984250 | 25850 | 25850 | 25850 | 25850 | 2 |
| 458 | 20231127 | 113400 | 3463932550 | 25850 | 25850 | 25900 | 25850 | 323 |
| 459 | 20231127 | 113300 | 3455581400 | 25850 | 25850 | 25900 | 25850 | 351 |
| 460 | 20231127 | 113200 | 3446491850 | 25850 | 25850 | 25900 | 25850 | 40 |
| 461 | 20231127 | 113100 | 3445456900 | 25850 | 25850 | 25900 | 25850 | 346 |
| 462 | 20231127 | 113000 | 3436510400 | 25850 | 25850 | 25900 | 25850 | 54 |
| 463 | 20231127 | 112900 | 3435112000 | 25900 | 25900 | 25900 | 25850 | 1856 |
| 464 | 20231127 | 112800 | 3387118650 | 25850 | 25900 | 25900 | 25850 | 120 |
| 465 | 20231127 | 112700 | 3384012050 | 25900 | 25850 | 25900 | 25850 | 49 |
| 466 | 20231127 | 112600 | 3382743050 | 25850 | 25900 | 25900 | 25850 | 529 |
| 467 | 20231127 | 112500 | 3369056800 | 25900 | 25900 | 25900 | 25850 | 660 |
| 468 | 20231127 | 112400 | 3351963150 | 25850 | 25850 | 25900 | 25850 | 469 |
| 469 | 20231127 | 112300 | 3339830800 | 25900 | 25850 | 25900 | 25850 | 78 |
| 470 | 20231127 | 112200 | 3337810900 | 25900 | 25900 | 25900 | 25850 | 459 |
| 471 | 20231127 | 112100 | 3325937400 | 25900 | 25900 | 25900 | 25850 | 142 |
| 472 | 20231127 | 112000 | 3322260000 | 25900 | 25900 | 25900 | 25850 | 165 |
| 473 | 20231127 | 111900 | 3317986600 | 25900 | 25900 | 25900 | 25850 | 495 |
| 474 | 20231127 | 111800 | 3305180750 | 25900 | 25900 | 25900 | 25850 | 1099 |
| 475 | 20231127 | 111700 | 3276718050 | 25850 | 25900 | 25900 | 25850 | 615 |
| 476 | 20231127 | 111600 | 3260809750 | 25900 | 25900 | 25900 | 25850 | 93 |
| 477 | 20231127 | 111500 | 3258401550 | 25900 | 25850 | 25900 | 25850 | 1335 |
| 478 | 20231127 | 111400 | 3223841500 | 25850 | 25800 | 25900 | 25800 | 3647 |
| 479 | 20231127 | 111300 | 3129526700 | 25850 | 25850 | 25850 | 25800 | 327 |
| 480 | 20231127 | 111200 | 3121084650 | 25850 | 25850 | 25850 | 25800 | 1058 |
| 481 | 20231127 | 111100 | 3093752400 | 25850 | 25900 | 25900 | 25800 | 1698 |
| 482 | 20231127 | 111000 | 3049856550 | 25850 | 25850 | 25850 | 25850 | 761 |
| 483 | 20231127 | 110900 | 3030184700 | 25900 | 25800 | 25900 | 25800 | 1438 |
| 484 | 20231127 | 110800 | 2992986400 | 25800 | 25850 | 25850 | 25800 | 40 |
| 485 | 20231127 | 110700 | 2991952800 | 25850 | 25850 | 25850 | 25800 | 1077 |
| 486 | 20231127 | 110600 | 2964129350 | 25850 | 25800 | 25850 | 25800 | 121 |
| 487 | 20231127 | 110500 | 2961002000 | 25850 | 25800 | 25850 | 25800 | 678 |
| 488 | 20231127 | 110400 | 2943502450 | 25800 | 25800 | 25850 | 25800 | 644 |
| 489 | 20231127 | 110300 | 2926858250 | 25800 | 25800 | 25850 | 25800 | 420 |
| 490 | 20231127 | 110200 | 2916016050 | 25850 | 25850 | 25850 | 25800 | 48 |
| 491 | 20231127 | 110100 | 2914775400 | 25850 | 25800 | 25850 | 25800 | 658 |
| 492 | 20231127 | 110000 | 2897791600 | 25800 | 25800 | 25850 | 25800 | 478 |
| 493 | 20231127 | 105900 | 2885454000 | 25850 | 25800 | 25850 | 25800 | 135 |
| 494 | 20231127 | 105800 | 2881968350 | 25800 | 25850 | 25850 | 25800 | 1048 |
| 495 | 20231127 | 105700 | 2854896350 | 25850 | 25850 | 25850 | 25800 | 175 |
| 496 | 20231127 | 105600 | 2850372950 | 25850 | 25850 | 25900 | 25850 | 509 |
| 497 | 20231127 | 105500 | 2837215000 | 25850 | 25850 | 25850 | 25850 | 437 |
| 498 | 20231127 | 105400 | 2825918550 | 25850 | 25850 | 25850 | 25850 | 179 |
| 499 | 20231127 | 105300 | 2821291400 | 25850 | 25900 | 25900 | 25850 | 825 |
| 500 | 20231127 | 105200 | 2799962450 | 25850 | 25900 | 25900 | 25850 | 557 |
| 501 | 20231127 | 105100 | 2785540800 | 25850 | 25850 | 25850 | 25850 | 467 |
| 502 | 20231127 | 105000 | 2773468850 | 25850 | 25850 | 25900 | 25850 | 224 |
| 503 | 20231127 | 104900 | 2767677450 | 25850 | 25850 | 25850 | 25850 | 416 |
| 504 | 20231127 | 104800 | 2756923850 | 25850 | 25850 | 25850 | 25800 | 827 |
| 505 | 20231127 | 104700 | 2735550050 | 25800 | 25850 | 25850 | 25800 | 1378 |
| 506 | 20231127 | 104600 | 2699928800 | 25900 | 25800 | 25900 | 25800 | 437 |
| 507 | 20231127 | 104500 | 2688649300 | 25800 | 25850 | 25900 | 25800 | 2404 |
| 508 | 20231127 | 104400 | 2626503500 | 25800 | 25800 | 25850 | 25800 | 408 |
| 509 | 20231127 | 104300 | 2615975550 | 25800 | 25800 | 25800 | 25800 | 332 |
| 510 | 20231127 | 104200 | 2607409950 | 25800 | 25850 | 25850 | 25800 | 85 |
| 511 | 20231127 | 104100 | 2605216900 | 25800 | 25800 | 25800 | 25800 | 438 |
| 512 | 20231127 | 104000 | 2593916500 | 25800 | 25850 | 25850 | 25800 | 141 |
| 513 | 20231127 | 103900 | 2590275800 | 25850 | 25800 | 25850 | 25800 | 1396 |
| 514 | 20231127 | 103800 | 2554209550 | 25800 | 25850 | 25850 | 25800 | 1975 |
| 515 | 20231127 | 103700 | 2503160200 | 25850 | 25900 | 25900 | 25850 | 94 |
| 516 | 20231127 | 103600 | 2500730250 | 25850 | 25850 | 25900 | 25850 | 536 |
| 517 | 20231127 | 103500 | 2486867950 | 25850 | 25900 | 25900 | 25850 | 131 |
| 518 | 20231127 | 103400 | 2483480600 | 25850 | 25850 | 25900 | 25850 | 484 |
| 519 | 20231127 | 103300 | 2470968050 | 25900 | 25900 | 25900 | 25900 | 827 |
| 520 | 20231127 | 103200 | 2449548750 | 25900 | 25900 | 25950 | 25900 | 500 |
| 521 | 20231127 | 103100 | 2436594800 | 25900 | 25900 | 25950 | 25900 | 737 |
| 522 | 20231127 | 103000 | 2417483300 | 25900 | 25900 | 25900 | 25900 | 110 |
| 523 | 20231127 | 102900 | 2414634300 | 25900 | 25900 | 25900 | 25900 | 383 |
| 524 | 20231127 | 102800 | 2404714600 | 25950 | 25900 | 25950 | 25900 | 219 |
| 525 | 20231127 | 102700 | 2399040000 | 25950 | 25950 | 25950 | 25850 | 473 |
| 526 | 20231127 | 102600 | 2386786250 | 25900 | 25850 | 25950 | 25850 | 903 |
| 527 | 20231127 | 102500 | 2363402550 | 25850 | 25850 | 25900 | 25850 | 456 |
| 528 | 20231127 | 102400 | 2351610800 | 25900 | 25900 | 25900 | 25850 | 322 |
| 529 | 20231127 | 102300 | 2343275400 | 25850 | 25950 | 25950 | 25850 | 2164 |
| 530 | 20231127 | 102200 | 2287204150 | 25900 | 25900 | 25900 | 25900 | 517 |
| 531 | 20231127 | 102100 | 2273813850 | 25900 | 25900 | 25950 | 25900 | 1203 |
| 532 | 20231127 | 102000 | 2242652050 | 25900 | 25950 | 25950 | 25900 | 521 |
| 533 | 20231127 | 101900 | 2229156650 | 25900 | 25900 | 25900 | 25900 | 729 |
| 534 | 20231127 | 101800 | 2210275550 | 25900 | 25900 | 25900 | 25900 | 6 |
| 535 | 20231127 | 101700 | 2210120150 | 25900 | 25850 | 25950 | 25850 | 5210 |
| 536 | 20231127 | 101600 | 2075094250 | 25850 | 25850 | 25900 | 25850 | 39 |
| 537 | 20231127 | 101500 | 2074086050 | 25850 | 25900 | 25900 | 25850 | 366 |
| 538 | 20231127 | 101400 | 2064622150 | 25900 | 25900 | 25950 | 25850 | 781 |
| 539 | 20231127 | 101300 | 2044397400 | 25900 | 25900 | 25900 | 25900 | 1716 |
| 540 | 20231127 | 101200 | 1999953000 | 25950 | 25900 | 25950 | 25900 | 1211 |
| 541 | 20231127 | 101100 | 1968578050 | 25900 | 25900 | 25950 | 25900 | 1292 |
| 542 | 20231127 | 101000 | 1935056650 | 25900 | 25950 | 25950 | 25900 | 497 |
| 543 | 20231127 | 100900 | 1922182550 | 25900 | 25850 | 25950 | 25850 | 1577 |
| 544 | 20231127 | 100800 | 1881361600 | 25850 | 25850 | 25900 | 25850 | 360 |
| 545 | 20231127 | 100700 | 1872053750 | 25900 | 25850 | 25900 | 25850 | 50 |
| 546 | 20231127 | 100600 | 1870759050 | 25850 | 25900 | 25900 | 25850 | 80 |
| 547 | 20231127 | 100500 | 1868691000 | 25900 | 25850 | 25900 | 25850 | 377 |
| 548 | 20231127 | 100400 | 1858942350 | 25900 | 25900 | 25900 | 25850 | 610 |
| 549 | 20231127 | 100300 | 1843150250 | 25850 | 25900 | 25900 | 25850 | 94 |
| 550 | 20231127 | 100200 | 1840715850 | 25850 | 25900 | 25900 | 25850 | 109 |
| 551 | 20231127 | 100100 | 1837896350 | 25850 | 25900 | 25900 | 25850 | 199 |
| 552 | 20231127 | 100000 | 1832748050 | 25900 | 25950 | 25950 | 25900 | 1455 |
| 553 | 20231127 | 095900 | 1795063250 | 25950 | 25900 | 25950 | 25900 | 1359 |
| 554 | 20231127 | 095800 | 1759852700 | 25850 | 25900 | 25900 | 25850 | 111 |
| 555 | 20231127 | 095700 | 1756977850 | 25900 | 25850 | 25900 | 25850 | 532 |
| 556 | 20231127 | 095600 | 1743201000 | 25850 | 25850 | 25900 | 25850 | 46 |
| 557 | 20231127 | 095500 | 1742011400 | 25900 | 25900 | 25900 | 25850 | 470 |
| 558 | 20231127 | 095400 | 1729839850 | 25850 | 25850 | 25900 | 25850 | 41 |
| 559 | 20231127 | 095300 | 1728778500 | 25850 | 25850 | 25900 | 25850 | 822 |
| 560 | 20231127 | 095200 | 1707490350 | 25850 | 25850 | 25850 | 25850 | 48 |
| 561 | 20231127 | 095100 | 1706249550 | 25900 | 25900 | 25900 | 25850 | 87 |
| 562 | 20231127 | 095000 | 1703997800 | 25900 | 25850 | 25900 | 25850 | 181 |
| 563 | 20231127 | 094900 | 1699313600 | 25850 | 25850 | 25900 | 25850 | 32 |
| 564 | 20231127 | 094800 | 1698486100 | 25850 | 25850 | 25900 | 25850 | 1880 |
| 565 | 20231127 | 094700 | 1649860250 | 25850 | 25850 | 25900 | 25850 | 308 |
| 566 | 20231127 | 094600 | 1641885000 | 25850 | 25900 | 25900 | 25850 | 333 |
| 567 | 20231127 | 094500 | 1633263200 | 25900 | 25900 | 25950 | 25850 | 744 |
| 568 | 20231127 | 094400 | 1613976150 | 25900 | 25900 | 25900 | 25850 | 276 |
| 569 | 20231127 | 094300 | 1606832750 | 25900 | 25900 | 25950 | 25850 | 1493 |
| 570 | 20231127 | 094200 | 1568141200 | 25950 | 26000 | 26000 | 25900 | 2787 |
| 571 | 20231127 | 094100 | 1495807850 | 26000 | 25950 | 26000 | 25950 | 664 |
| 572 | 20231127 | 094000 | 1478548500 | 26000 | 25950 | 26000 | 25950 | 618 |
| 573 | 20231127 | 093900 | 1462510800 | 25950 | 25950 | 26000 | 25950 | 549 |
| 574 | 20231127 | 093800 | 1448250600 | 25950 | 25950 | 26000 | 25950 | 574 |
| 575 | 20231127 | 093700 | 1433331950 | 25950 | 25900 | 26000 | 25900 | 467 |
| 576 | 20231127 | 093600 | 1421209950 | 25900 | 25900 | 25950 | 25900 | 226 |
| 577 | 20231127 | 093500 | 1415346150 | 25950 | 25900 | 25950 | 25900 | 83 |
| 578 | 20231127 | 093400 | 1413192450 | 25900 | 25900 | 25950 | 25900 | 692 |
| 579 | 20231127 | 093300 | 1395238650 | 25950 | 25850 | 26000 | 25850 | 10730 |
| 580 | 20231127 | 093200 | 1116917950 | 25900 | 25850 | 25900 | 25850 | 748 |
| 581 | 20231127 | 093100 | 1097576200 | 25900 | 25850 | 25900 | 25850 | 1953 |
| 582 | 20231127 | 093000 | 1047066600 | 25850 | 25800 | 25850 | 25800 | 13 |
| 583 | 20231127 | 092900 | 1046730900 | 25800 | 25900 | 25900 | 25800 | 167 |
| 584 | 20231127 | 092800 | 1042416400 | 25900 | 25800 | 25900 | 25800 | 6359 |
| 585 | 20231127 | 092700 | 877943400 | 25800 | 25800 | 25850 | 25800 | 929 |
| 586 | 20231127 | 092600 | 853975150 | 25850 | 25800 | 25850 | 25750 | 2650 |
| 587 | 20231127 | 092500 | 785585150 | 25850 | 25800 | 25850 | 25800 | 1798 |
| 588 | 20231127 | 092400 | 739177750 | 25800 | 25800 | 25850 | 25800 | 34 |
| 589 | 20231127 | 092300 | 738300300 | 25800 | 25850 | 25850 | 25800 | 1368 |
| 590 | 20231127 | 092200 | 702979500 | 25800 | 25800 | 25850 | 25800 | 2216 |
| 591 | 20231127 | 092100 | 645806600 | 25850 | 25850 | 25850 | 25800 | 382 |
| 592 | 20231127 | 092000 | 635935150 | 25850 | 25900 | 25900 | 25800 | 3414 |
| 593 | 20231127 | 091900 | 547716400 | 25850 | 25850 | 25900 | 25850 | 793 |
| 594 | 20231127 | 091800 | 527195000 | 25850 | 25850 | 25850 | 25850 | 51 |
| 595 | 20231127 | 091700 | 525876650 | 25900 | 25850 | 25900 | 25850 | 224 |
| 596 | 20231127 | 091600 | 520079900 | 25850 | 25850 | 25900 | 25850 | 313 |
| 597 | 20231127 | 091500 | 511978800 | 25850 | 25900 | 25900 | 25850 | 488 |
| 598 | 20231127 | 091400 | 499346300 | 25900 | 25900 | 25950 | 25900 | 695 |
| 599 | 20231127 | 091300 | 481343750 | 25900 | 25950 | 25950 | 25900 | 411 |
| 600 | 20231127 | 091200 | 470694150 | 25950 | 25900 | 25950 | 25900 | 43 |
| 601 | 20231127 | 091100 | 469578650 | 25900 | 25900 | 25900 | 25850 | 3156 |
| 602 | 20231127 | 091000 | 387842250 | 25850 | 25850 | 25900 | 25800 | 3110 |
| 603 | 20231127 | 090900 | 307404450 | 25850 | 25850 | 25850 | 25800 | 230 |
| 604 | 20231127 | 090800 | 301460000 | 25800 | 25800 | 25850 | 25800 | 875 |
| 605 | 20231127 | 090700 | 278863750 | 25800 | 25800 | 25800 | 25750 | 1104 |
| 606 | 20231127 | 090600 | 250387300 | 25800 | 25850 | 25900 | 25800 | 1212 |
| 607 | 20231127 | 090500 | 219099800 | 25800 | 25900 | 25900 | 25800 | 1097 |
| 608 | 20231127 | 090400 | 190726900 | 25850 | 25800 | 25850 | 25800 | 564 |
| 609 | 20231127 | 090300 | 176148050 | 25850 | 25850 | 25850 | 25800 | 292 |
| 610 | 20231127 | 090200 | 168604900 | 25800 | 25800 | 25900 | 25800 | 1806 |
| 611 | 20231127 | 090100 | 121971100 | 25800 | 25900 | 25950 | 25800 | 3258 |
| 612 | 20231127 | 090000 | 37613950 | 25900 | 25850 | 25900 | 25850 | 1455 |