34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 31908 |
| 3 | 20231123 | 192900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20231123 | 192800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20231123 | 192700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20231123 | 192600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20231123 | 192500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20231123 | 192400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20231123 | 192300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20231123 | 192200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20231123 | 192100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20231123 | 192000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20231123 | 191900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20231123 | 191800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20231123 | 191700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20231123 | 191600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20231123 | 191500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20231123 | 191400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20231123 | 191300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20231123 | 191200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20231123 | 191100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20231123 | 191000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20231123 | 190900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20231123 | 190800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20231123 | 190700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20231123 | 190600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20231123 | 190500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20231123 | 190400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20231123 | 190300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20231123 | 190200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20231123 | 190100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20231123 | 190000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 31908 |
| 33 | 20231123 | 185900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20231123 | 185800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20231123 | 185700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20231123 | 185600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20231123 | 185500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20231123 | 185400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20231123 | 185300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20231123 | 185200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20231123 | 185100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20231123 | 185000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20231123 | 184900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20231123 | 184800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20231123 | 184700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20231123 | 184600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20231123 | 184500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20231123 | 184400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20231123 | 184300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20231123 | 184200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20231123 | 184100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20231123 | 184000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20231123 | 183900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20231123 | 183800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20231123 | 183700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20231123 | 183600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20231123 | 183500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20231123 | 183400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20231123 | 183300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20231123 | 183200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20231123 | 183100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20231123 | 183000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 31908 |
| 63 | 20231123 | 182900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20231123 | 182800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20231123 | 182700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20231123 | 182600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20231123 | 182500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20231123 | 182400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20231123 | 182300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20231123 | 182200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20231123 | 182100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20231123 | 182000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20231123 | 181900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20231123 | 181800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20231123 | 181700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20231123 | 181600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20231123 | 181500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20231123 | 181400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20231123 | 181300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20231123 | 181200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20231123 | 181100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20231123 | 181000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20231123 | 180900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20231123 | 180800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20231123 | 180700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20231123 | 180600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20231123 | 180500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20231123 | 180400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20231123 | 180300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20231123 | 180200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20231123 | 180100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20231123 | 180000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 31908 |
| 93 | 20231123 | 175900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20231123 | 175800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20231123 | 175700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20231123 | 175600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20231123 | 175500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20231123 | 175400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20231123 | 175300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20231123 | 175200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20231123 | 175100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20231123 | 175000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20231123 | 174900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20231123 | 174800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20231123 | 174700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20231123 | 174600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20231123 | 174500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20231123 | 174400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20231123 | 174300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20231123 | 174200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20231123 | 174100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20231123 | 174000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20231123 | 173900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20231123 | 173800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20231123 | 173700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20231123 | 173600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20231123 | 173500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20231123 | 173400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20231123 | 173300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20231123 | 173200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20231123 | 173100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20231123 | 173000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 31908 |
| 123 | 20231123 | 172900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20231123 | 172800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20231123 | 172700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20231123 | 172600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20231123 | 172500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20231123 | 172400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20231123 | 172300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20231123 | 172200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20231123 | 172100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20231123 | 172000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20231123 | 171900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20231123 | 171800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20231123 | 171700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20231123 | 171600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20231123 | 171500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20231123 | 171400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20231123 | 171300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20231123 | 171200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20231123 | 171100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20231123 | 171000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20231123 | 170900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20231123 | 170800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20231123 | 170700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20231123 | 170600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20231123 | 170500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20231123 | 170400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20231123 | 170300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20231123 | 170200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20231123 | 170100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20231123 | 170000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 31908 |
| 153 | 20231123 | 165900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20231123 | 165800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20231123 | 165700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20231123 | 165600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20231123 | 165500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20231123 | 165400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20231123 | 165300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20231123 | 165200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20231123 | 165100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20231123 | 165000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20231123 | 164900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20231123 | 164800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20231123 | 164700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20231123 | 164600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20231123 | 164500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20231123 | 164400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20231123 | 164300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20231123 | 164200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20231123 | 164100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20231123 | 164000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20231123 | 163900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20231123 | 163800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20231123 | 163700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20231123 | 163600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20231123 | 163500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20231123 | 163400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20231123 | 163300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20231123 | 163200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20231123 | 163100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20231123 | 163000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 31908 |
| 183 | 20231123 | 162900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20231123 | 162800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20231123 | 162700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20231123 | 162600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20231123 | 162500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20231123 | 162400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20231123 | 162300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20231123 | 162200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20231123 | 162100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20231123 | 162000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20231123 | 161900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20231123 | 161800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20231123 | 161700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20231123 | 161600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20231123 | 161500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20231123 | 161400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20231123 | 161300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20231123 | 161200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20231123 | 161100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20231123 | 161000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20231123 | 160900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20231123 | 160800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20231123 | 160700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20231123 | 160600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20231123 | 160500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20231123 | 160400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20231123 | 160300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20231123 | 160200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20231123 | 160100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20231123 | 160000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 31908 |
| 213 | 20231123 | 155900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20231123 | 155800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20231123 | 155700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20231123 | 155600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20231123 | 155500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20231123 | 155400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20231123 | 155300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20231123 | 155200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20231123 | 155100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20231123 | 155000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20231123 | 154900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20231123 | 154800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20231123 | 154700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20231123 | 154600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20231123 | 154500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20231123 | 154400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20231123 | 154300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20231123 | 154200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20231123 | 154100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20231123 | 154000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20231123 | 153900 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20231123 | 153800 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20231123 | 153700 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20231123 | 153600 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20231123 | 153500 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20231123 | 153400 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20231123 | 153300 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20231123 | 153200 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20231123 | 153100 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20231123 | 153000 | 75114111850 | 26400 | 26400 | 26400 | 26400 | 63816 |
| 243 | 20231123 | 152900 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20231123 | 152800 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20231123 | 152700 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20231123 | 152600 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20231123 | 152500 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20231123 | 152400 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20231123 | 152300 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20231123 | 152200 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20231123 | 152100 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20231123 | 152000 | 74271740650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20231123 | 151900 | 74271740650 | 26400 | 26400 | 26400 | 26350 | 5367 |
| 254 | 20231123 | 151800 | 74130306150 | 26400 | 26400 | 26400 | 26350 | 1886 |
| 255 | 20231123 | 151700 | 74080603550 | 26400 | 26350 | 26400 | 26350 | 3405 |
| 256 | 20231123 | 151600 | 73990878100 | 26350 | 26350 | 26400 | 26350 | 3672 |
| 257 | 20231123 | 151500 | 73894110400 | 26350 | 26350 | 26400 | 26350 | 2707 |
| 258 | 20231123 | 151400 | 73822776950 | 26350 | 26300 | 26400 | 26300 | 1841 |
| 259 | 20231123 | 151300 | 73774257850 | 26300 | 26350 | 26400 | 26300 | 9175 |
| 260 | 20231123 | 151200 | 73532527550 | 26350 | 26400 | 26450 | 26350 | 1864 |
| 261 | 20231123 | 151100 | 73483360400 | 26400 | 26350 | 26400 | 26350 | 3855 |
| 262 | 20231123 | 151000 | 73381606000 | 26400 | 26400 | 26400 | 26350 | 2974 |
| 263 | 20231123 | 150900 | 73303155750 | 26400 | 26350 | 26450 | 26350 | 4488 |
| 264 | 20231123 | 150800 | 73184635200 | 26400 | 26400 | 26450 | 26400 | 3646 |
| 265 | 20231123 | 150700 | 73088365800 | 26400 | 26400 | 26450 | 26400 | 2672 |
| 266 | 20231123 | 150600 | 73017808300 | 26400 | 26400 | 26450 | 26400 | 749 |
| 267 | 20231123 | 150500 | 72998017950 | 26400 | 26350 | 26450 | 26350 | 4582 |
| 268 | 20231123 | 150400 | 72877025200 | 26400 | 26350 | 26400 | 26350 | 2316 |
| 269 | 20231123 | 150300 | 72815924600 | 26350 | 26400 | 26400 | 26350 | 2820 |
| 270 | 20231123 | 150200 | 72741534800 | 26400 | 26400 | 26450 | 26350 | 6388 |
| 271 | 20231123 | 150100 | 72573029050 | 26350 | 26400 | 26450 | 26350 | 2335 |
| 272 | 20231123 | 150000 | 72511424550 | 26400 | 26450 | 26450 | 26400 | 1579 |
| 273 | 20231123 | 145900 | 72469707650 | 26400 | 26450 | 26450 | 26350 | 5063 |
| 274 | 20231123 | 145800 | 72336005300 | 26450 | 26400 | 26450 | 26400 | 1753 |
| 275 | 20231123 | 145700 | 72289656850 | 26450 | 26450 | 26450 | 26400 | 1217 |
| 276 | 20231123 | 145600 | 72257487600 | 26400 | 26400 | 26450 | 26350 | 5137 |
| 277 | 20231123 | 145500 | 72121885850 | 26400 | 26400 | 26400 | 26350 | 1448 |
| 278 | 20231123 | 145400 | 72083676200 | 26350 | 26400 | 26400 | 26350 | 1943 |
| 279 | 20231123 | 145300 | 72032443050 | 26400 | 26350 | 26400 | 26350 | 1950 |
| 280 | 20231123 | 145200 | 71981022100 | 26350 | 26350 | 26400 | 26300 | 1548 |
| 281 | 20231123 | 145100 | 71940205300 | 26350 | 26350 | 26350 | 26300 | 3374 |
| 282 | 20231123 | 145000 | 71851402600 | 26350 | 26400 | 26400 | 26300 | 8029 |
| 283 | 20231123 | 144900 | 71639894550 | 26400 | 26400 | 26450 | 26350 | 6158 |
| 284 | 20231123 | 144800 | 71477511350 | 26400 | 26450 | 26450 | 26400 | 6135 |
| 285 | 20231123 | 144700 | 71315527450 | 26400 | 26400 | 26450 | 26400 | 2705 |
| 286 | 20231123 | 144600 | 71244066300 | 26400 | 26400 | 26450 | 26400 | 1016 |
| 287 | 20231123 | 144500 | 71217219150 | 26450 | 26450 | 26450 | 26400 | 2576 |
| 288 | 20231123 | 144400 | 71149175600 | 26450 | 26400 | 26450 | 26400 | 773 |
| 289 | 20231123 | 144300 | 71128765850 | 26400 | 26400 | 26450 | 26350 | 6560 |
| 290 | 20231123 | 144200 | 70955587750 | 26400 | 26350 | 26400 | 26350 | 2781 |
| 291 | 20231123 | 144100 | 70882207300 | 26350 | 26400 | 26400 | 26350 | 4571 |
| 292 | 20231123 | 144000 | 70761663600 | 26350 | 26350 | 26400 | 26350 | 5757 |
| 293 | 20231123 | 143900 | 70609956850 | 26400 | 26450 | 26450 | 26350 | 1504 |
| 294 | 20231123 | 143800 | 70570282400 | 26400 | 26400 | 26450 | 26400 | 667 |
| 295 | 20231123 | 143700 | 70552668800 | 26400 | 26450 | 26450 | 26350 | 11531 |
| 296 | 20231123 | 143600 | 70248225600 | 26400 | 26400 | 26450 | 26400 | 1530 |
| 297 | 20231123 | 143500 | 70207786150 | 26450 | 26400 | 26450 | 26400 | 1164 |
| 298 | 20231123 | 143400 | 70177025900 | 26450 | 26400 | 26450 | 26400 | 699 |
| 299 | 20231123 | 143300 | 70158557200 | 26450 | 26450 | 26450 | 26400 | 666 |
| 300 | 20231123 | 143200 | 70140955550 | 26400 | 26450 | 26450 | 26400 | 2222 |
| 301 | 20231123 | 143100 | 70082280000 | 26400 | 26400 | 26450 | 26400 | 858 |
| 302 | 20231123 | 143000 | 70059607050 | 26400 | 26450 | 26450 | 26400 | 1834 |
| 303 | 20231123 | 142900 | 70011130300 | 26450 | 26450 | 26450 | 26400 | 1074 |
| 304 | 20231123 | 142800 | 69982763550 | 26400 | 26450 | 26450 | 26400 | 1805 |
| 305 | 20231123 | 142700 | 69935097200 | 26450 | 26450 | 26450 | 26400 | 987 |
| 306 | 20231123 | 142600 | 69909010500 | 26400 | 26400 | 26500 | 26400 | 1708 |
| 307 | 20231123 | 142500 | 69863858700 | 26450 | 26450 | 26500 | 26400 | 1850 |
| 308 | 20231123 | 142400 | 69814893800 | 26450 | 26500 | 26500 | 26450 | 726 |
| 309 | 20231123 | 142300 | 69795683600 | 26450 | 26500 | 26500 | 26450 | 8045 |
| 310 | 20231123 | 142200 | 69582633700 | 26450 | 26500 | 26500 | 26400 | 1111 |
| 311 | 20231123 | 142100 | 69553268350 | 26450 | 26400 | 26450 | 26400 | 2947 |
| 312 | 20231123 | 142000 | 69475336700 | 26400 | 26450 | 26500 | 26400 | 1568 |
| 313 | 20231123 | 141900 | 69433904800 | 26500 | 26500 | 26500 | 26450 | 8931 |
| 314 | 20231123 | 141800 | 69197668500 | 26500 | 26500 | 26500 | 26450 | 589 |
| 315 | 20231123 | 141700 | 69182081700 | 26500 | 26500 | 26500 | 26450 | 757 |
| 316 | 20231123 | 141600 | 69162054300 | 26500 | 26500 | 26500 | 26450 | 812 |
| 317 | 20231123 | 141500 | 69140547300 | 26500 | 26500 | 26550 | 26450 | 1157 |
| 318 | 20231123 | 141400 | 69109926800 | 26500 | 26500 | 26550 | 26450 | 1597 |
| 319 | 20231123 | 141300 | 69067584000 | 26450 | 26550 | 26550 | 26450 | 3619 |
| 320 | 20231123 | 141200 | 68971676900 | 26500 | 26500 | 26550 | 26500 | 2575 |
| 321 | 20231123 | 141100 | 68903315150 | 26500 | 26550 | 26550 | 26500 | 705 |
| 322 | 20231123 | 141000 | 68884613600 | 26550 | 26500 | 26550 | 26500 | 328 |
| 323 | 20231123 | 140900 | 68875910800 | 26500 | 26550 | 26550 | 26500 | 244 |
| 324 | 20231123 | 140800 | 68869434200 | 26550 | 26500 | 26550 | 26500 | 385 |
| 325 | 20231123 | 140700 | 68859213450 | 26550 | 26550 | 26550 | 26500 | 230 |
| 326 | 20231123 | 140600 | 68853109750 | 26500 | 26500 | 26550 | 26500 | 2467 |
| 327 | 20231123 | 140500 | 68787621650 | 26500 | 26550 | 26550 | 26450 | 1760 |
| 328 | 20231123 | 140400 | 68740984800 | 26500 | 26500 | 26500 | 26450 | 6621 |
| 329 | 20231123 | 140300 | 68565530800 | 26500 | 26500 | 26500 | 26450 | 2019 |
| 330 | 20231123 | 140200 | 68512029800 | 26500 | 26450 | 26500 | 26450 | 561 |
| 331 | 20231123 | 140100 | 68497174700 | 26450 | 26500 | 26500 | 26450 | 582 |
| 332 | 20231123 | 140000 | 68481770200 | 26450 | 26450 | 26500 | 26450 | 1155 |
| 333 | 20231123 | 135900 | 68451219250 | 26450 | 26450 | 26450 | 26400 | 2015 |
| 334 | 20231123 | 135800 | 68397969050 | 26450 | 26450 | 26500 | 26400 | 7204 |
| 335 | 20231123 | 135700 | 68207656050 | 26450 | 26450 | 26500 | 26450 | 826 |
| 336 | 20231123 | 135600 | 68185798900 | 26500 | 26500 | 26500 | 26450 | 250 |
| 337 | 20231123 | 135500 | 68179177550 | 26500 | 26500 | 26500 | 26450 | 1927 |
| 338 | 20231123 | 135400 | 68128157550 | 26500 | 26500 | 26500 | 26450 | 2566 |
| 339 | 20231123 | 135300 | 68060275550 | 26500 | 26500 | 26500 | 26450 | 557 |
| 340 | 20231123 | 135200 | 68045534900 | 26500 | 26500 | 26500 | 26450 | 1523 |
| 341 | 20231123 | 135100 | 68005185750 | 26450 | 26450 | 26500 | 26450 | 2369 |
| 342 | 20231123 | 135000 | 67942506200 | 26500 | 26450 | 26500 | 26450 | 1854 |
| 343 | 20231123 | 134900 | 67893456400 | 26500 | 26450 | 26500 | 26450 | 358 |
| 344 | 20231123 | 134800 | 67883981200 | 26450 | 26500 | 26500 | 26450 | 790 |
| 345 | 20231123 | 134700 | 67863082200 | 26500 | 26450 | 26500 | 26400 | 555 |
| 346 | 20231123 | 134600 | 67848405950 | 26450 | 26450 | 26500 | 26450 | 1276 |
| 347 | 20231123 | 134500 | 67814648250 | 26450 | 26500 | 26500 | 26400 | 474 |
| 348 | 20231123 | 134400 | 67802117300 | 26450 | 26450 | 26500 | 26450 | 1369 |
| 349 | 20231123 | 134300 | 67765896900 | 26450 | 26450 | 26500 | 26400 | 4255 |
| 350 | 20231123 | 134200 | 67653352550 | 26450 | 26450 | 26450 | 26400 | 1030 |
| 351 | 20231123 | 134100 | 67626143600 | 26400 | 26400 | 26450 | 26400 | 3494 |
| 352 | 20231123 | 134000 | 67533846250 | 26450 | 26450 | 26450 | 26400 | 708 |
| 353 | 20231123 | 133900 | 67515140800 | 26400 | 26400 | 26450 | 26400 | 1099 |
| 354 | 20231123 | 133800 | 67486122100 | 26400 | 26400 | 26450 | 26350 | 1866 |
| 355 | 20231123 | 133700 | 67436844250 | 26400 | 26450 | 26450 | 26400 | 4725 |
| 356 | 20231123 | 133600 | 67312073700 | 26400 | 26400 | 26450 | 26350 | 1981 |
| 357 | 20231123 | 133500 | 67259773050 | 26400 | 26450 | 26450 | 26400 | 2968 |
| 358 | 20231123 | 133400 | 67181413400 | 26450 | 26400 | 26450 | 26400 | 2622 |
| 359 | 20231123 | 133300 | 67112183850 | 26400 | 26400 | 26450 | 26400 | 706 |
| 360 | 20231123 | 133200 | 67093533200 | 26400 | 26350 | 26450 | 26350 | 1669 |
| 361 | 20231123 | 133100 | 67049453750 | 26350 | 26450 | 26450 | 26350 | 4730 |
| 362 | 20231123 | 133000 | 66924491300 | 26450 | 26400 | 26450 | 26400 | 1450 |
| 363 | 20231123 | 132900 | 66886175050 | 26400 | 26400 | 26450 | 26400 | 2166 |
| 364 | 20231123 | 132800 | 66828981950 | 26400 | 26400 | 26450 | 26400 | 1398 |
| 365 | 20231123 | 132700 | 66792066700 | 26400 | 26400 | 26450 | 26400 | 3845 |
| 366 | 20231123 | 132600 | 66690556150 | 26450 | 26400 | 26450 | 26350 | 6465 |
| 367 | 20231123 | 132500 | 66519870900 | 26400 | 26450 | 26500 | 26400 | 14463 |
| 368 | 20231123 | 132400 | 66137800650 | 26450 | 26500 | 26500 | 26450 | 5015 |
| 369 | 20231123 | 132300 | 66005138100 | 26450 | 26500 | 26550 | 26450 | 8884 |
| 370 | 20231123 | 132200 | 65769741250 | 26500 | 26550 | 26550 | 26500 | 1344 |
| 371 | 20231123 | 132100 | 65734074750 | 26550 | 26550 | 26550 | 26500 | 3545 |
| 372 | 20231123 | 132000 | 65640064250 | 26550 | 26500 | 26550 | 26500 | 642 |
| 373 | 20231123 | 131900 | 65623039200 | 26500 | 26550 | 26550 | 26500 | 1188 |
| 374 | 20231123 | 131800 | 65591516500 | 26500 | 26550 | 26550 | 26500 | 1469 |
| 375 | 20231123 | 131700 | 65552527500 | 26550 | 26500 | 26550 | 26500 | 1838 |
| 376 | 20231123 | 131600 | 65503803500 | 26550 | 26550 | 26550 | 26500 | 494 |
| 377 | 20231123 | 131500 | 65490703450 | 26550 | 26500 | 26550 | 26500 | 812 |
| 378 | 20231123 | 131400 | 65469175100 | 26550 | 26500 | 26550 | 26500 | 718 |
| 379 | 20231123 | 131300 | 65450136100 | 26550 | 26500 | 26550 | 26500 | 2607 |
| 380 | 20231123 | 131200 | 65381037500 | 26550 | 26550 | 26550 | 26500 | 1955 |
| 381 | 20231123 | 131100 | 65329137250 | 26500 | 26550 | 26600 | 26500 | 4464 |
| 382 | 20231123 | 131000 | 65210634700 | 26550 | 26500 | 26550 | 26500 | 692 |
| 383 | 20231123 | 130900 | 65192274150 | 26500 | 26550 | 26550 | 26500 | 2941 |
| 384 | 20231123 | 130800 | 65114300050 | 26550 | 26550 | 26600 | 26500 | 8344 |
| 385 | 20231123 | 130700 | 64892807300 | 26550 | 26550 | 26600 | 26550 | 963 |
| 386 | 20231123 | 130600 | 64867224300 | 26550 | 26600 | 26600 | 26550 | 474 |
| 387 | 20231123 | 130500 | 64854621200 | 26600 | 26600 | 26600 | 26550 | 866 |
| 388 | 20231123 | 130400 | 64831603000 | 26600 | 26550 | 26600 | 26550 | 521 |
| 389 | 20231123 | 130300 | 64817766350 | 26600 | 26600 | 26600 | 26550 | 1813 |
| 390 | 20231123 | 130200 | 64769571800 | 26600 | 26600 | 26600 | 26550 | 3103 |
| 391 | 20231123 | 130100 | 64687032600 | 26600 | 26550 | 26600 | 26550 | 531 |
| 392 | 20231123 | 130000 | 64672926850 | 26550 | 26550 | 26600 | 26550 | 555 |
| 393 | 20231123 | 125900 | 64658182550 | 26550 | 26600 | 26600 | 26550 | 621 |
| 394 | 20231123 | 125800 | 64641674900 | 26600 | 26550 | 26600 | 26550 | 314 |
| 395 | 20231123 | 125700 | 64633330200 | 26600 | 26600 | 26600 | 26550 | 1550 |
| 396 | 20231123 | 125600 | 64592123000 | 26600 | 26600 | 26600 | 26550 | 895 |
| 397 | 20231123 | 125500 | 64568329000 | 26550 | 26600 | 26600 | 26550 | 3217 |
| 398 | 20231123 | 125400 | 64482913550 | 26550 | 26600 | 26600 | 26550 | 1420 |
| 399 | 20231123 | 125300 | 64445184950 | 26600 | 26550 | 26600 | 26550 | 2775 |
| 400 | 20231123 | 125200 | 64371506050 | 26550 | 26600 | 26600 | 26550 | 953 |
| 401 | 20231123 | 125100 | 64346174450 | 26600 | 26600 | 26600 | 26550 | 1153 |
| 402 | 20231123 | 125000 | 64315527450 | 26600 | 26550 | 26600 | 26550 | 398 |
| 403 | 20231123 | 124900 | 64304944600 | 26550 | 26550 | 26600 | 26550 | 1603 |
| 404 | 20231123 | 124800 | 64262362950 | 26550 | 26600 | 26600 | 26550 | 834 |
| 405 | 20231123 | 124700 | 64240201050 | 26600 | 26600 | 26600 | 26550 | 651 |
| 406 | 20231123 | 124600 | 64222896400 | 26600 | 26600 | 26600 | 26550 | 1750 |
| 407 | 20231123 | 124500 | 64176361150 | 26550 | 26550 | 26600 | 26550 | 595 |
| 408 | 20231123 | 124400 | 64160544150 | 26550 | 26550 | 26600 | 26550 | 1448 |
| 409 | 20231123 | 124300 | 64122097100 | 26600 | 26600 | 26600 | 26550 | 284 |
| 410 | 20231123 | 124200 | 64114546250 | 26600 | 26550 | 26600 | 26550 | 2529 |
| 411 | 20231123 | 124100 | 64047396550 | 26550 | 26550 | 26600 | 26550 | 2077 |
| 412 | 20231123 | 124000 | 63992232750 | 26550 | 26600 | 26600 | 26550 | 851 |
| 413 | 20231123 | 123900 | 63969623100 | 26600 | 26550 | 26600 | 26550 | 1657 |
| 414 | 20231123 | 123800 | 63925626750 | 26550 | 26600 | 26600 | 26500 | 14746 |
| 415 | 20231123 | 123700 | 63534220750 | 26600 | 26600 | 26600 | 26600 | 1376 |
| 416 | 20231123 | 123600 | 63497619150 | 26600 | 26600 | 26650 | 26600 | 2368 |
| 417 | 20231123 | 123500 | 63434624800 | 26600 | 26650 | 26650 | 26600 | 1166 |
| 418 | 20231123 | 123400 | 63403562850 | 26600 | 26600 | 26650 | 26600 | 570 |
| 419 | 20231123 | 123300 | 63388391450 | 26600 | 26700 | 26700 | 26600 | 12249 |
| 420 | 20231123 | 123200 | 63061889300 | 26700 | 26650 | 26700 | 26650 | 616 |
| 421 | 20231123 | 123100 | 63045456200 | 26650 | 26650 | 26700 | 26650 | 882 |
| 422 | 20231123 | 123000 | 63021935950 | 26650 | 26700 | 26700 | 26650 | 879 |
| 423 | 20231123 | 122900 | 62998488200 | 26700 | 26700 | 26700 | 26650 | 1393 |
| 424 | 20231123 | 122800 | 62961308650 | 26700 | 26700 | 26700 | 26650 | 743 |
| 425 | 20231123 | 122700 | 62941477250 | 26700 | 26700 | 26700 | 26650 | 318 |
| 426 | 20231123 | 122600 | 62932992350 | 26700 | 26700 | 26700 | 26650 | 2262 |
| 427 | 20231123 | 122500 | 62872649800 | 26650 | 26700 | 26700 | 26650 | 738 |
| 428 | 20231123 | 122400 | 62852958500 | 26700 | 26650 | 26700 | 26650 | 4243 |
| 429 | 20231123 | 122300 | 62739836250 | 26650 | 26700 | 26700 | 26650 | 655 |
| 430 | 20231123 | 122200 | 62722377550 | 26700 | 26700 | 26700 | 26650 | 754 |
| 431 | 20231123 | 122100 | 62702269600 | 26650 | 26700 | 26700 | 26650 | 907 |
| 432 | 20231123 | 122000 | 62678082200 | 26700 | 26650 | 26700 | 26600 | 750 |
| 433 | 20231123 | 121900 | 62658077800 | 26650 | 26650 | 26650 | 26600 | 5076 |
| 434 | 20231123 | 121800 | 62522803350 | 26650 | 26600 | 26650 | 26600 | 1268 |
| 435 | 20231123 | 121700 | 62489013350 | 26650 | 26650 | 26650 | 26600 | 729 |
| 436 | 20231123 | 121600 | 62469588600 | 26650 | 26650 | 26650 | 26600 | 478 |
| 437 | 20231123 | 121500 | 62456857950 | 26650 | 26600 | 26650 | 26600 | 1988 |
| 438 | 20231123 | 121400 | 62403966500 | 26650 | 26600 | 26650 | 26600 | 510 |
| 439 | 20231123 | 121300 | 62390398300 | 26650 | 26600 | 26650 | 26600 | 806 |
| 440 | 20231123 | 121200 | 62368924500 | 26650 | 26600 | 26650 | 26600 | 1710 |
| 441 | 20231123 | 121100 | 62323374900 | 26600 | 26650 | 26650 | 26600 | 339 |
| 442 | 20231123 | 121000 | 62314342700 | 26600 | 26600 | 26650 | 26600 | 1401 |
| 443 | 20231123 | 120900 | 62277060500 | 26600 | 26600 | 26650 | 26600 | 301 |
| 444 | 20231123 | 120800 | 62269049750 | 26600 | 26600 | 26650 | 26600 | 1347 |
| 445 | 20231123 | 120700 | 62233208650 | 26600 | 26600 | 26650 | 26600 | 527 |
| 446 | 20231123 | 120600 | 62219184850 | 26600 | 26650 | 26650 | 26550 | 5442 |
| 447 | 20231123 | 120500 | 62074425200 | 26600 | 26600 | 26650 | 26600 | 737 |
| 448 | 20231123 | 120400 | 62054820150 | 26600 | 26650 | 26650 | 26600 | 903 |
| 449 | 20231123 | 120300 | 62030782800 | 26600 | 26650 | 26650 | 26600 | 411 |
| 450 | 20231123 | 120200 | 62019831400 | 26600 | 26650 | 26650 | 26600 | 1763 |
| 451 | 20231123 | 120100 | 61972853800 | 26650 | 26550 | 26650 | 26550 | 2038 |
| 452 | 20231123 | 120000 | 61918639100 | 26600 | 26650 | 26650 | 26600 | 9966 |
| 453 | 20231123 | 115900 | 61653422900 | 26600 | 26600 | 26650 | 26600 | 517 |
| 454 | 20231123 | 115800 | 61639657400 | 26650 | 26650 | 26650 | 26600 | 222 |
| 455 | 20231123 | 115700 | 61633743100 | 26650 | 26650 | 26650 | 26600 | 607 |
| 456 | 20231123 | 115600 | 61617577350 | 26650 | 26650 | 26650 | 26600 | 383 |
| 457 | 20231123 | 115500 | 61607375600 | 26650 | 26650 | 26650 | 26600 | 1898 |
| 458 | 20231123 | 115400 | 61556847250 | 26650 | 26650 | 26650 | 26600 | 2087 |
| 459 | 20231123 | 115300 | 61501230400 | 26650 | 26650 | 26700 | 26600 | 645 |
| 460 | 20231123 | 115200 | 61484040850 | 26650 | 26650 | 26700 | 26600 | 2370 |
| 461 | 20231123 | 115100 | 61420878500 | 26650 | 26650 | 26650 | 26650 | 5430 |
| 462 | 20231123 | 115000 | 61276169000 | 26650 | 26650 | 26650 | 26600 | 483 |
| 463 | 20231123 | 114900 | 61263302650 | 26650 | 26650 | 26650 | 26600 | 1264 |
| 464 | 20231123 | 114800 | 61229665150 | 26650 | 26650 | 26650 | 26600 | 349 |
| 465 | 20231123 | 114700 | 61220368300 | 26600 | 26650 | 26650 | 26600 | 2248 |
| 466 | 20231123 | 114600 | 61160488300 | 26600 | 26600 | 26650 | 26600 | 553 |
| 467 | 20231123 | 114500 | 61145760400 | 26600 | 26600 | 26650 | 26600 | 370 |
| 468 | 20231123 | 114400 | 61135902450 | 26600 | 26650 | 26650 | 26600 | 382 |
| 469 | 20231123 | 114300 | 61125729350 | 26650 | 26600 | 26650 | 26600 | 730 |
| 470 | 20231123 | 114200 | 61106294050 | 26600 | 26650 | 26650 | 26600 | 1226 |
| 471 | 20231123 | 114100 | 61073668650 | 26650 | 26600 | 26650 | 26600 | 685 |
| 472 | 20231123 | 114000 | 61055422850 | 26600 | 26600 | 26650 | 26600 | 1112 |
| 473 | 20231123 | 113900 | 61025806350 | 26600 | 26650 | 26650 | 26600 | 833 |
| 474 | 20231123 | 113800 | 61003611150 | 26650 | 26650 | 26650 | 26600 | 1911 |
| 475 | 20231123 | 113700 | 60952713850 | 26600 | 26650 | 26650 | 26600 | 653 |
| 476 | 20231123 | 113600 | 60935326100 | 26650 | 26650 | 26650 | 26600 | 1888 |
| 477 | 20231123 | 113500 | 60885012700 | 26650 | 26700 | 26700 | 26650 | 403 |
| 478 | 20231123 | 113400 | 60874269300 | 26700 | 26650 | 26700 | 26650 | 1166 |
| 479 | 20231123 | 113300 | 60843174700 | 26700 | 26650 | 26700 | 26600 | 1176 |
| 480 | 20231123 | 113200 | 60811824650 | 26650 | 26650 | 26650 | 26600 | 3246 |
| 481 | 20231123 | 113100 | 60725360200 | 26650 | 26650 | 26700 | 26600 | 783 |
| 482 | 20231123 | 113000 | 60704506300 | 26650 | 26650 | 26700 | 26650 | 1884 |
| 483 | 20231123 | 112900 | 60654287700 | 26650 | 26600 | 26700 | 26600 | 1572 |
| 484 | 20231123 | 112800 | 60612397800 | 26650 | 26600 | 26650 | 26600 | 1680 |
| 485 | 20231123 | 112700 | 60567628200 | 26650 | 26650 | 26650 | 26600 | 1151 |
| 486 | 20231123 | 112600 | 60536960150 | 26650 | 26650 | 26700 | 26600 | 1221 |
| 487 | 20231123 | 112500 | 60504425750 | 26700 | 26650 | 26700 | 26600 | 2522 |
| 488 | 20231123 | 112400 | 60437217950 | 26600 | 26650 | 26650 | 26600 | 890 |
| 489 | 20231123 | 112300 | 60413532650 | 26650 | 26650 | 26700 | 26650 | 1077 |
| 490 | 20231123 | 112200 | 60384819350 | 26700 | 26600 | 26700 | 26600 | 421 |
| 491 | 20231123 | 112100 | 60373597450 | 26650 | 26700 | 26700 | 26650 | 5529 |
| 492 | 20231123 | 112000 | 60226235000 | 26700 | 26700 | 26750 | 26650 | 4690 |
| 493 | 20231123 | 111900 | 60101015950 | 26700 | 26700 | 26700 | 26650 | 1115 |
| 494 | 20231123 | 111800 | 60071295550 | 26700 | 26600 | 26700 | 26600 | 2054 |
| 495 | 20231123 | 111700 | 60016519550 | 26650 | 26650 | 26700 | 26600 | 473 |
| 496 | 20231123 | 111600 | 60003921500 | 26700 | 26650 | 26700 | 26600 | 1830 |
| 497 | 20231123 | 111500 | 59955151900 | 26650 | 26650 | 26700 | 26600 | 603 |
| 498 | 20231123 | 111400 | 59939078150 | 26600 | 26650 | 26650 | 26600 | 1371 |
| 499 | 20231123 | 111300 | 59902560000 | 26650 | 26650 | 26650 | 26600 | 5329 |
| 500 | 20231123 | 111200 | 59760706850 | 26650 | 26650 | 26650 | 26600 | 852 |
| 501 | 20231123 | 111100 | 59738010250 | 26650 | 26600 | 26650 | 26600 | 591 |
| 502 | 20231123 | 111000 | 59722269750 | 26650 | 26600 | 26650 | 26600 | 831 |
| 503 | 20231123 | 110900 | 59700136550 | 26600 | 26650 | 26650 | 26600 | 1306 |
| 504 | 20231123 | 110800 | 59665334500 | 26650 | 26650 | 26650 | 26600 | 1298 |
| 505 | 20231123 | 110700 | 59630760500 | 26650 | 26650 | 26700 | 26600 | 1884 |
| 506 | 20231123 | 110600 | 59580541200 | 26650 | 26700 | 26700 | 26600 | 5905 |
| 507 | 20231123 | 110500 | 59423162350 | 26700 | 26650 | 26700 | 26650 | 2992 |
| 508 | 20231123 | 110400 | 59343350500 | 26650 | 26650 | 26700 | 26650 | 2650 |
| 509 | 20231123 | 110300 | 59272619850 | 26650 | 26700 | 26700 | 26650 | 502 |
| 510 | 20231123 | 110200 | 59259227000 | 26650 | 26700 | 26700 | 26650 | 1132 |
| 511 | 20231123 | 110100 | 59229017050 | 26700 | 26650 | 26700 | 26650 | 496 |
| 512 | 20231123 | 110000 | 59215786050 | 26650 | 26650 | 26700 | 26650 | 4768 |
| 513 | 20231123 | 105900 | 59088638800 | 26650 | 26700 | 26700 | 26650 | 1020 |
| 514 | 20231123 | 105800 | 59061408650 | 26700 | 26700 | 26700 | 26650 | 3671 |
| 515 | 20231123 | 105700 | 58963494750 | 26700 | 26650 | 26700 | 26650 | 373 |
| 516 | 20231123 | 105600 | 58953548300 | 26650 | 26700 | 26700 | 26650 | 2371 |
| 517 | 20231123 | 105500 | 58890291650 | 26650 | 26750 | 26750 | 26650 | 8053 |
| 518 | 20231123 | 105400 | 58675262350 | 26750 | 26750 | 26750 | 26700 | 1039 |
| 519 | 20231123 | 105300 | 58647498000 | 26700 | 26750 | 26750 | 26700 | 1241 |
| 520 | 20231123 | 105200 | 58614346600 | 26700 | 26700 | 26750 | 26700 | 2557 |
| 521 | 20231123 | 105100 | 58546015650 | 26750 | 26750 | 26750 | 26700 | 1630 |
| 522 | 20231123 | 105000 | 58502433100 | 26750 | 26750 | 26750 | 26700 | 648 |
| 523 | 20231123 | 104900 | 58485105200 | 26750 | 26750 | 26750 | 26700 | 1120 |
| 524 | 20231123 | 104800 | 58455161250 | 26700 | 26750 | 26750 | 26700 | 501 |
| 525 | 20231123 | 104700 | 58441772150 | 26750 | 26700 | 26800 | 26700 | 1605 |
| 526 | 20231123 | 104600 | 58398883150 | 26750 | 26750 | 26800 | 26700 | 6997 |
| 527 | 20231123 | 104500 | 58211718450 | 26750 | 26700 | 26750 | 26700 | 3203 |
| 528 | 20231123 | 104400 | 58126052450 | 26700 | 26700 | 26750 | 26700 | 617 |
| 529 | 20231123 | 104300 | 58109564350 | 26750 | 26700 | 26750 | 26700 | 1795 |
| 530 | 20231123 | 104200 | 58061621600 | 26700 | 26600 | 26750 | 26600 | 7797 |
| 531 | 20231123 | 104100 | 57853519000 | 26600 | 26650 | 26650 | 26600 | 3095 |
| 532 | 20231123 | 104000 | 57771070900 | 26650 | 26650 | 26700 | 26600 | 2933 |
| 533 | 20231123 | 103900 | 57692902650 | 26650 | 26650 | 26700 | 26600 | 3377 |
| 534 | 20231123 | 103800 | 57602914650 | 26650 | 26700 | 26700 | 26650 | 2075 |
| 535 | 20231123 | 103700 | 57547609550 | 26650 | 26650 | 26700 | 26650 | 1868 |
| 536 | 20231123 | 103600 | 57497824750 | 26650 | 26650 | 26700 | 26650 | 3355 |
| 537 | 20231123 | 103500 | 57408339350 | 26650 | 26650 | 26700 | 26650 | 6362 |
| 538 | 20231123 | 103400 | 57238778250 | 26700 | 26700 | 26750 | 26650 | 3335 |
| 539 | 20231123 | 103300 | 57149716650 | 26700 | 26650 | 26750 | 26650 | 12184 |
| 540 | 20231123 | 103200 | 56824657150 | 26650 | 26750 | 26750 | 26650 | 12492 |
| 541 | 20231123 | 103100 | 56490891900 | 26750 | 26800 | 26800 | 26750 | 4011 |
| 542 | 20231123 | 103000 | 56383570600 | 26800 | 26750 | 26800 | 26750 | 1653 |
| 543 | 20231123 | 102900 | 56339318900 | 26750 | 26800 | 26800 | 26750 | 5478 |
| 544 | 20231123 | 102800 | 56192571450 | 26800 | 26800 | 26800 | 26750 | 4880 |
| 545 | 20231123 | 102700 | 56061815350 | 26750 | 26800 | 26800 | 26750 | 2222 |
| 546 | 20231123 | 102600 | 56002323250 | 26800 | 26800 | 26850 | 26750 | 3403 |
| 547 | 20231123 | 102500 | 55911114800 | 26800 | 26800 | 26850 | 26750 | 9331 |
| 548 | 20231123 | 102400 | 55661052150 | 26800 | 26800 | 26800 | 26750 | 15013 |
| 549 | 20231123 | 102300 | 55258760100 | 26800 | 26750 | 26800 | 26700 | 13830 |
| 550 | 20231123 | 102200 | 54888732750 | 26700 | 26700 | 26750 | 26700 | 4352 |
| 551 | 20231123 | 102100 | 54772425600 | 26750 | 26750 | 26750 | 26700 | 2756 |
| 552 | 20231123 | 102000 | 54698730450 | 26700 | 26750 | 26800 | 26700 | 17401 |
| 553 | 20231123 | 101900 | 54233249650 | 26750 | 26650 | 26750 | 26650 | 12682 |
| 554 | 20231123 | 101800 | 53894664050 | 26650 | 26650 | 26700 | 26600 | 11261 |
| 555 | 20231123 | 101700 | 53594545050 | 26650 | 26600 | 26650 | 26600 | 2081 |
| 556 | 20231123 | 101600 | 53539152000 | 26650 | 26600 | 26650 | 26600 | 1344 |
| 557 | 20231123 | 101500 | 53503345650 | 26650 | 26600 | 26650 | 26550 | 4352 |
| 558 | 20231123 | 101400 | 53387598800 | 26600 | 26600 | 26600 | 26550 | 2162 |
| 559 | 20231123 | 101300 | 53330146850 | 26600 | 26600 | 26600 | 26550 | 942 |
| 560 | 20231123 | 101200 | 53305094150 | 26600 | 26550 | 26600 | 26550 | 1962 |
| 561 | 20231123 | 101100 | 53252909400 | 26550 | 26600 | 26600 | 26550 | 1586 |
| 562 | 20231123 | 101000 | 53210751300 | 26550 | 26600 | 26600 | 26550 | 1209 |
| 563 | 20231123 | 100900 | 53178641100 | 26600 | 26550 | 26600 | 26550 | 1199 |
| 564 | 20231123 | 100800 | 53146790100 | 26550 | 26550 | 26600 | 26550 | 471 |
| 565 | 20231123 | 100700 | 53134272000 | 26550 | 26600 | 26650 | 26550 | 1885 |
| 566 | 20231123 | 100600 | 53084136250 | 26600 | 26600 | 26650 | 26550 | 9730 |
| 567 | 20231123 | 100500 | 52825315000 | 26600 | 26600 | 26600 | 26550 | 1131 |
| 568 | 20231123 | 100400 | 52795235000 | 26600 | 26550 | 26600 | 26500 | 1488 |
| 569 | 20231123 | 100300 | 52755741950 | 26500 | 26500 | 26500 | 26450 | 5743 |
| 570 | 20231123 | 100200 | 52603558600 | 26500 | 26500 | 26650 | 26450 | 37740 |
| 571 | 20231123 | 100100 | 51602412000 | 26500 | 26500 | 26550 | 26450 | 16061 |
| 572 | 20231123 | 100000 | 51176806100 | 26500 | 26450 | 26500 | 26400 | 5159 |
| 573 | 20231123 | 095900 | 51040250000 | 26450 | 26450 | 26500 | 26450 | 2675 |
| 574 | 20231123 | 095800 | 50969474950 | 26450 | 26450 | 26500 | 26450 | 2558 |
| 575 | 20231123 | 095700 | 50901782550 | 26500 | 26450 | 26500 | 26400 | 12940 |
| 576 | 20231123 | 095600 | 50559158450 | 26450 | 26450 | 26500 | 26400 | 10555 |
| 577 | 20231123 | 095500 | 50279924950 | 26500 | 26500 | 26500 | 26450 | 5760 |
| 578 | 20231123 | 095400 | 50127562200 | 26450 | 26450 | 26500 | 26450 | 1463 |
| 579 | 20231123 | 095300 | 50088836950 | 26450 | 26500 | 26550 | 26450 | 5182 |
| 580 | 20231123 | 095200 | 49951577750 | 26500 | 26500 | 26550 | 26500 | 5831 |
| 581 | 20231123 | 095100 | 49797036600 | 26550 | 26550 | 26550 | 26500 | 4407 |
| 582 | 20231123 | 095000 | 49680231300 | 26500 | 26500 | 26550 | 26500 | 9235 |
| 583 | 20231123 | 094900 | 49435265900 | 26550 | 26450 | 26550 | 26450 | 13956 |
| 584 | 20231123 | 094800 | 49065271850 | 26450 | 26500 | 26500 | 26450 | 2711 |
| 585 | 20231123 | 094700 | 48993472150 | 26450 | 26500 | 26500 | 26450 | 2511 |
| 586 | 20231123 | 094600 | 48926990200 | 26500 | 26450 | 26500 | 26450 | 8323 |
| 587 | 20231123 | 094500 | 48706732950 | 26500 | 26450 | 26500 | 26450 | 4122 |
| 588 | 20231123 | 094400 | 48597692750 | 26450 | 26450 | 26450 | 26400 | 2756 |
| 589 | 20231123 | 094300 | 48524838200 | 26450 | 26450 | 26500 | 26400 | 7691 |
| 590 | 20231123 | 094200 | 48321432600 | 26450 | 26450 | 26450 | 26400 | 7004 |
| 591 | 20231123 | 094100 | 48136449300 | 26400 | 26450 | 26500 | 26400 | 11912 |
| 592 | 20231123 | 094000 | 47821569200 | 26500 | 26450 | 26500 | 26450 | 3149 |
| 593 | 20231123 | 093900 | 47738264200 | 26450 | 26450 | 26500 | 26450 | 2716 |
| 594 | 20231123 | 093800 | 47666387850 | 26500 | 26500 | 26500 | 26450 | 7191 |
| 595 | 20231123 | 093700 | 47476168350 | 26500 | 26500 | 26550 | 26450 | 11554 |
| 596 | 20231123 | 093600 | 47170061200 | 26500 | 26500 | 26550 | 26500 | 4940 |
| 597 | 20231123 | 093500 | 47039020100 | 26500 | 26600 | 26650 | 26500 | 18764 |
| 598 | 20231123 | 093400 | 46540511650 | 26600 | 26550 | 26600 | 26500 | 22135 |
| 599 | 20231123 | 093300 | 45952344800 | 26550 | 26450 | 26550 | 26450 | 10631 |
| 600 | 20231123 | 093200 | 45670702000 | 26450 | 26500 | 26500 | 26450 | 9271 |
| 601 | 20231123 | 093100 | 45425182500 | 26500 | 26350 | 26500 | 26350 | 12154 |
| 602 | 20231123 | 093000 | 45103893300 | 26350 | 26450 | 26450 | 26300 | 50448 |
| 603 | 20231123 | 092900 | 43773897350 | 26400 | 26600 | 26650 | 26400 | 83030 |
| 604 | 20231123 | 092800 | 41573459000 | 26600 | 26600 | 26650 | 26550 | 8824 |
| 605 | 20231123 | 092700 | 41338868200 | 26600 | 26550 | 26600 | 26550 | 5936 |
| 606 | 20231123 | 092600 | 41181105700 | 26600 | 26650 | 26700 | 26550 | 14099 |
| 607 | 20231123 | 092500 | 40805870700 | 26650 | 26600 | 26700 | 26550 | 10143 |
| 608 | 20231123 | 092400 | 40535812850 | 26600 | 26600 | 26600 | 26550 | 5994 |
| 609 | 20231123 | 092300 | 40376491300 | 26600 | 26600 | 26650 | 26550 | 13725 |
| 610 | 20231123 | 092200 | 40011261400 | 26600 | 26650 | 26650 | 26600 | 6473 |
| 611 | 20231123 | 092100 | 39838984200 | 26650 | 26600 | 26700 | 26550 | 18073 |
| 612 | 20231123 | 092000 | 39357932450 | 26600 | 26750 | 26800 | 26550 | 45097 |
| 613 | 20231123 | 091900 | 38156413700 | 26750 | 26750 | 26800 | 26700 | 18850 |
| 614 | 20231123 | 091800 | 37652107900 | 26750 | 26750 | 26800 | 26700 | 15202 |
| 615 | 20231123 | 091700 | 37245494000 | 26800 | 26750 | 26800 | 26700 | 18860 |
| 616 | 20231123 | 091600 | 36741349450 | 26700 | 26750 | 26800 | 26650 | 25264 |
| 617 | 20231123 | 091500 | 36066036500 | 26750 | 26550 | 26750 | 26550 | 27609 |
| 618 | 20231123 | 091400 | 35329661750 | 26550 | 26650 | 26700 | 26550 | 53411 |
| 619 | 20231123 | 091300 | 33909699350 | 26650 | 26650 | 26700 | 26600 | 33081 |
| 620 | 20231123 | 091200 | 33028608100 | 26650 | 26750 | 26750 | 26600 | 43898 |
| 621 | 20231123 | 091100 | 31857726950 | 26700 | 26600 | 26800 | 26600 | 52217 |
| 622 | 20231123 | 091000 | 30463813050 | 26600 | 26900 | 26950 | 26600 | 101903 |
| 623 | 20231123 | 090900 | 27738706900 | 26900 | 27000 | 27000 | 26850 | 28168 |
| 624 | 20231123 | 090800 | 26980753450 | 27000 | 26950 | 27050 | 26900 | 32964 |
| 625 | 20231123 | 090700 | 26091259050 | 26950 | 26900 | 27000 | 26850 | 27373 |
| 626 | 20231123 | 090600 | 25355162550 | 26900 | 27000 | 27000 | 26800 | 60053 |
| 627 | 20231123 | 090500 | 23741002700 | 26950 | 27000 | 27150 | 26950 | 45166 |
| 628 | 20231123 | 090400 | 22519159300 | 27050 | 27200 | 27200 | 26900 | 124393 |
| 629 | 20231123 | 090300 | 19157733500 | 27200 | 27200 | 27300 | 27100 | 70492 |
| 630 | 20231123 | 090200 | 17241736200 | 27200 | 27150 | 27250 | 27100 | 65916 |
| 631 | 20231123 | 090100 | 15450440800 | 27200 | 27300 | 27500 | 27100 | 168727 |
| 632 | 20231123 | 090000 | 10837952750 | 27300 | 27150 | 27550 | 27050 | 397286 |