34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 3 | 20231123 | 192500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20231123 | 192400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20231123 | 192300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20231123 | 192200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20231123 | 192100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20231123 | 192000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20231123 | 191900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20231123 | 191800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20231123 | 191700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20231123 | 191600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20231123 | 191500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20231123 | 191400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20231123 | 191300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20231123 | 191200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20231123 | 191100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20231123 | 191000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20231123 | 190900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20231123 | 190800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20231123 | 190700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20231123 | 190600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20231123 | 190500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20231123 | 190400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20231123 | 190300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20231123 | 190200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20231123 | 190100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20231123 | 190000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20231123 | 185900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20231123 | 185800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20231123 | 185700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20231123 | 185600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 33 | 20231123 | 185500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20231123 | 185400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20231123 | 185300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20231123 | 185200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20231123 | 185100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20231123 | 185000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20231123 | 184900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20231123 | 184800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20231123 | 184700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20231123 | 184600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20231123 | 184500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20231123 | 184400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20231123 | 184300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20231123 | 184200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20231123 | 184100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20231123 | 184000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20231123 | 183900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20231123 | 183800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20231123 | 183700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20231123 | 183600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20231123 | 183500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20231123 | 183400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20231123 | 183300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20231123 | 183200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20231123 | 183100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20231123 | 183000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20231123 | 182900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20231123 | 182800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20231123 | 182700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20231123 | 182600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 63 | 20231123 | 182500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20231123 | 182400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20231123 | 182300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20231123 | 182200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20231123 | 182100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20231123 | 182000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20231123 | 181900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20231123 | 181800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20231123 | 181700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20231123 | 181600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20231123 | 181500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20231123 | 181400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20231123 | 181300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20231123 | 181200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20231123 | 181100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20231123 | 181000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20231123 | 180900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20231123 | 180800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20231123 | 180700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20231123 | 180600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20231123 | 180500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20231123 | 180400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20231123 | 180300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20231123 | 180200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20231123 | 180100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20231123 | 180000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20231123 | 175900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20231123 | 175800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20231123 | 175700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20231123 | 175600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 93 | 20231123 | 175500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20231123 | 175400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20231123 | 175300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20231123 | 175200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20231123 | 175100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20231123 | 175000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20231123 | 174900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20231123 | 174800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20231123 | 174700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20231123 | 174600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20231123 | 174500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20231123 | 174400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20231123 | 174300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20231123 | 174200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20231123 | 174100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20231123 | 174000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20231123 | 173900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20231123 | 173800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20231123 | 173700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20231123 | 173600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20231123 | 173500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20231123 | 173400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20231123 | 173300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20231123 | 173200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20231123 | 173100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20231123 | 173000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20231123 | 172900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20231123 | 172800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20231123 | 172700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20231123 | 172600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 123 | 20231123 | 172500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20231123 | 172400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20231123 | 172300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20231123 | 172200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20231123 | 172100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20231123 | 172000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20231123 | 171900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20231123 | 171800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20231123 | 171700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20231123 | 171600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20231123 | 171500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20231123 | 171400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20231123 | 171300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20231123 | 171200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20231123 | 171100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20231123 | 171000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20231123 | 170900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20231123 | 170800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20231123 | 170700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20231123 | 170600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20231123 | 170500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20231123 | 170400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20231123 | 170300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20231123 | 170200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20231123 | 170100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20231123 | 170000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20231123 | 165900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20231123 | 165800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20231123 | 165700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20231123 | 165600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 153 | 20231123 | 165500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20231123 | 165400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20231123 | 165300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20231123 | 165200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20231123 | 165100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20231123 | 165000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20231123 | 164900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20231123 | 164800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20231123 | 164700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20231123 | 164600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20231123 | 164500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20231123 | 164400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20231123 | 164300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20231123 | 164200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20231123 | 164100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20231123 | 164000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20231123 | 163900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20231123 | 163800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20231123 | 163700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20231123 | 163600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20231123 | 163500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20231123 | 163400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20231123 | 163300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20231123 | 163200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20231123 | 163100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20231123 | 163000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20231123 | 162900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20231123 | 162800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20231123 | 162700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20231123 | 162600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 183 | 20231123 | 162500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20231123 | 162400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20231123 | 162300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20231123 | 162200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20231123 | 162100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20231123 | 162000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20231123 | 161900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20231123 | 161800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20231123 | 161700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20231123 | 161600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20231123 | 161500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20231123 | 161400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20231123 | 161300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20231123 | 161200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20231123 | 161100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20231123 | 161000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20231123 | 160900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20231123 | 160800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20231123 | 160700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20231123 | 160600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20231123 | 160500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20231123 | 160400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20231123 | 160300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20231123 | 160200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20231123 | 160100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20231123 | 160000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20231123 | 155900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20231123 | 155800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20231123 | 155700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20231123 | 155600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 213 | 20231123 | 155500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20231123 | 155400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20231123 | 155300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20231123 | 155200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20231123 | 155100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20231123 | 155000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20231123 | 154900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20231123 | 154800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20231123 | 154700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20231123 | 154600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20231123 | 154500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20231123 | 154400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20231123 | 154300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20231123 | 154200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20231123 | 154100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20231123 | 154000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20231123 | 153900 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20231123 | 153800 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20231123 | 153700 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20231123 | 153600 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20231123 | 153500 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20231123 | 153400 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20231123 | 153300 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20231123 | 153200 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20231123 | 153100 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20231123 | 153000 | 21686044500 | 26600 | 26600 | 26600 | 26600 | 21775 |
| 239 | 20231123 | 152900 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 240 | 20231123 | 152800 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 241 | 20231123 | 152700 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 242 | 20231123 | 152600 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 243 | 20231123 | 152500 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 244 | 20231123 | 152400 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 245 | 20231123 | 152300 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 246 | 20231123 | 152200 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 247 | 20231123 | 152100 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 248 | 20231123 | 152000 | 21106829500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 249 | 20231123 | 151900 | 21106829500 | 26700 | 26700 | 26750 | 26650 | 2064 |
| 250 | 20231123 | 151800 | 21051742250 | 26700 | 26650 | 26700 | 26650 | 2447 |
| 251 | 20231123 | 151700 | 20986452650 | 26700 | 26700 | 26700 | 26650 | 471 |
| 252 | 20231123 | 151600 | 20973887700 | 26700 | 26700 | 26700 | 26650 | 1183 |
| 253 | 20231123 | 151500 | 20942330350 | 26650 | 26700 | 26700 | 26650 | 1340 |
| 254 | 20231123 | 151400 | 20906594800 | 26650 | 26700 | 26700 | 26650 | 733 |
| 255 | 20231123 | 151300 | 20887026750 | 26700 | 26700 | 26750 | 26650 | 2035 |
| 256 | 20231123 | 151200 | 20832707900 | 26700 | 26700 | 26750 | 26700 | 625 |
| 257 | 20231123 | 151100 | 20816019700 | 26700 | 26750 | 26750 | 26650 | 657 |
| 258 | 20231123 | 151000 | 20798476950 | 26700 | 26700 | 26800 | 26700 | 3521 |
| 259 | 20231123 | 150900 | 20704365950 | 26700 | 26700 | 26750 | 26650 | 1653 |
| 260 | 20231123 | 150800 | 20660238200 | 26650 | 26700 | 26750 | 26650 | 2033 |
| 261 | 20231123 | 150700 | 20605953050 | 26700 | 26700 | 26700 | 26650 | 1741 |
| 262 | 20231123 | 150600 | 20559497450 | 26700 | 26650 | 26700 | 26650 | 2902 |
| 263 | 20231123 | 150500 | 20482146050 | 26650 | 26600 | 26650 | 26600 | 1090 |
| 264 | 20231123 | 150400 | 20453150250 | 26600 | 26550 | 26600 | 26550 | 492 |
| 265 | 20231123 | 150300 | 20440063450 | 26600 | 26600 | 26650 | 26500 | 2987 |
| 266 | 20231123 | 150200 | 20360681450 | 26600 | 26500 | 26650 | 26500 | 2195 |
| 267 | 20231123 | 150100 | 20302327000 | 26500 | 26450 | 26600 | 26450 | 2065 |
| 268 | 20231123 | 150000 | 20247603250 | 26450 | 26450 | 26500 | 26400 | 1507 |
| 269 | 20231123 | 145900 | 20207760800 | 26400 | 26500 | 26500 | 26400 | 1327 |
| 270 | 20231123 | 145800 | 20172674300 | 26400 | 26450 | 26500 | 26400 | 908 |
| 271 | 20231123 | 145700 | 20148676950 | 26450 | 26500 | 26550 | 26350 | 2574 |
| 272 | 20231123 | 145600 | 20080668150 | 26550 | 26500 | 26550 | 26450 | 1940 |
| 273 | 20231123 | 145500 | 20029258800 | 26550 | 26450 | 26550 | 26450 | 1128 |
| 274 | 20231123 | 145400 | 19999371450 | 26500 | 26350 | 26600 | 26350 | 3812 |
| 275 | 20231123 | 145300 | 19898436200 | 26350 | 26350 | 26450 | 26350 | 2363 |
| 276 | 20231123 | 145200 | 19836129350 | 26350 | 26400 | 26500 | 26300 | 7250 |
| 277 | 20231123 | 145100 | 19644733050 | 26400 | 26400 | 26450 | 26350 | 5884 |
| 278 | 20231123 | 145000 | 19489354800 | 26350 | 26350 | 26400 | 26200 | 7627 |
| 279 | 20231123 | 144900 | 19288869200 | 26350 | 26350 | 26450 | 26300 | 4152 |
| 280 | 20231123 | 144800 | 19179268000 | 26350 | 26550 | 26550 | 26200 | 18545 |
| 281 | 20231123 | 144700 | 18691459700 | 26550 | 26450 | 26550 | 26350 | 10875 |
| 282 | 20231123 | 144600 | 18404129300 | 26500 | 26600 | 26650 | 26450 | 13438 |
| 283 | 20231123 | 144500 | 18047894150 | 26600 | 26600 | 26650 | 26600 | 669 |
| 284 | 20231123 | 144400 | 18030098700 | 26600 | 26600 | 26650 | 26600 | 1603 |
| 285 | 20231123 | 144300 | 17987453850 | 26650 | 26650 | 26650 | 26600 | 774 |
| 286 | 20231123 | 144200 | 17966859900 | 26650 | 26600 | 26700 | 26600 | 757 |
| 287 | 20231123 | 144100 | 17946696750 | 26600 | 26600 | 26700 | 26600 | 391 |
| 288 | 20231123 | 144000 | 17936282550 | 26650 | 26700 | 26700 | 26600 | 1473 |
| 289 | 20231123 | 143900 | 17897029400 | 26700 | 26650 | 26700 | 26650 | 320 |
| 290 | 20231123 | 143800 | 17888500050 | 26700 | 26600 | 26700 | 26600 | 1446 |
| 291 | 20231123 | 143700 | 17849964700 | 26650 | 26650 | 26650 | 26600 | 2246 |
| 292 | 20231123 | 143600 | 17790117350 | 26650 | 26650 | 26700 | 26650 | 606 |
| 293 | 20231123 | 143500 | 17773966850 | 26650 | 26650 | 26700 | 26600 | 543 |
| 294 | 20231123 | 143400 | 17759514550 | 26650 | 26600 | 26700 | 26600 | 1214 |
| 295 | 20231123 | 143300 | 17727187050 | 26650 | 26650 | 26650 | 26600 | 2854 |
| 296 | 20231123 | 143200 | 17651196400 | 26600 | 26600 | 26650 | 26550 | 3656 |
| 297 | 20231123 | 143100 | 17553947150 | 26600 | 26550 | 26650 | 26500 | 5435 |
| 298 | 20231123 | 143000 | 17409563250 | 26550 | 26650 | 26650 | 26500 | 16089 |
| 299 | 20231123 | 142900 | 16981665700 | 26650 | 26650 | 26700 | 26650 | 1583 |
| 300 | 20231123 | 142800 | 16939478150 | 26650 | 26700 | 26700 | 26650 | 8314 |
| 301 | 20231123 | 142700 | 16717902000 | 26650 | 26700 | 26750 | 26650 | 2144 |
| 302 | 20231123 | 142600 | 16660659000 | 26700 | 26700 | 26750 | 26700 | 1269 |
| 303 | 20231123 | 142500 | 16626746500 | 26750 | 26700 | 26750 | 26700 | 692 |
| 304 | 20231123 | 142400 | 16608270000 | 26700 | 26700 | 26750 | 26700 | 719 |
| 305 | 20231123 | 142300 | 16589066850 | 26700 | 26700 | 26700 | 26700 | 569 |
| 306 | 20231123 | 142200 | 16573874550 | 26700 | 26700 | 26700 | 26700 | 951 |
| 307 | 20231123 | 142100 | 16548482850 | 26700 | 26700 | 26750 | 26700 | 1682 |
| 308 | 20231123 | 142000 | 16503566050 | 26700 | 26700 | 26700 | 26700 | 755 |
| 309 | 20231123 | 141900 | 16483407550 | 26700 | 26700 | 26700 | 26700 | 653 |
| 310 | 20231123 | 141800 | 16465972450 | 26750 | 26700 | 26750 | 26650 | 1204 |
| 311 | 20231123 | 141700 | 16433820550 | 26750 | 26700 | 26750 | 26700 | 2225 |
| 312 | 20231123 | 141600 | 16374407350 | 26700 | 26700 | 26700 | 26700 | 4562 |
| 313 | 20231123 | 141500 | 16252601950 | 26700 | 26750 | 26750 | 26700 | 5348 |
| 314 | 20231123 | 141400 | 16109759200 | 26750 | 26800 | 26800 | 26700 | 5552 |
| 315 | 20231123 | 141300 | 15961271900 | 26800 | 26800 | 26800 | 26750 | 4838 |
| 316 | 20231123 | 141200 | 15831621500 | 26850 | 26850 | 26850 | 26800 | 1915 |
| 317 | 20231123 | 141100 | 15780266050 | 26850 | 26850 | 26900 | 26850 | 343 |
| 318 | 20231123 | 141000 | 15771056200 | 26850 | 26850 | 26850 | 26850 | 266 |
| 319 | 20231123 | 140900 | 15763914100 | 26850 | 26900 | 26900 | 26850 | 222 |
| 320 | 20231123 | 140800 | 15757952800 | 26900 | 26850 | 26900 | 26850 | 27 |
| 321 | 20231123 | 140700 | 15757227750 | 26900 | 26850 | 26900 | 26850 | 504 |
| 322 | 20231123 | 140600 | 15743680350 | 26900 | 26850 | 26900 | 26800 | 161 |
| 323 | 20231123 | 140500 | 15739359600 | 26850 | 26850 | 26900 | 26850 | 707 |
| 324 | 20231123 | 140400 | 15720374600 | 26850 | 26850 | 26900 | 26850 | 741 |
| 325 | 20231123 | 140300 | 15700478650 | 26850 | 26900 | 26900 | 26850 | 18 |
| 326 | 20231123 | 140200 | 15699995050 | 26900 | 26850 | 26900 | 26850 | 992 |
| 327 | 20231123 | 140100 | 15673354100 | 26850 | 26850 | 26900 | 26850 | 332 |
| 328 | 20231123 | 140000 | 15664439800 | 26850 | 26850 | 26900 | 26850 | 1250 |
| 329 | 20231123 | 135900 | 15630866800 | 26850 | 26850 | 26900 | 26850 | 192 |
| 330 | 20231123 | 135800 | 15625705100 | 26850 | 26950 | 26950 | 26850 | 2446 |
| 331 | 20231123 | 135700 | 15560015750 | 26900 | 26900 | 26950 | 26900 | 543 |
| 332 | 20231123 | 135600 | 15545408100 | 26850 | 26900 | 26950 | 26850 | 507 |
| 333 | 20231123 | 135500 | 15531770600 | 26900 | 26900 | 26900 | 26850 | 2651 |
| 334 | 20231123 | 135400 | 15460551550 | 26900 | 26900 | 26900 | 26900 | 1219 |
| 335 | 20231123 | 135300 | 15427760450 | 26850 | 26900 | 26900 | 26850 | 706 |
| 336 | 20231123 | 135200 | 15408770450 | 26900 | 26950 | 26950 | 26900 | 2285 |
| 337 | 20231123 | 135100 | 15347302500 | 26950 | 26900 | 26950 | 26900 | 476 |
| 338 | 20231123 | 135000 | 15334487600 | 26900 | 26900 | 26950 | 26900 | 1809 |
| 339 | 20231123 | 134900 | 15285822900 | 26900 | 26950 | 26950 | 26900 | 1134 |
| 340 | 20231123 | 134800 | 15255282500 | 26950 | 26950 | 26950 | 26950 | 200 |
| 341 | 20231123 | 134700 | 15249892500 | 26950 | 27000 | 27000 | 26950 | 200 |
| 342 | 20231123 | 134600 | 15244502200 | 27000 | 27000 | 27000 | 26950 | 101 |
| 343 | 20231123 | 134500 | 15241779050 | 27000 | 26900 | 27000 | 26900 | 148 |
| 344 | 20231123 | 134400 | 15237789550 | 26900 | 26950 | 26950 | 26900 | 575 |
| 345 | 20231123 | 134300 | 15222294750 | 26950 | 26950 | 26950 | 26950 | 435 |
| 346 | 20231123 | 134200 | 15210571500 | 26950 | 27000 | 27000 | 26900 | 1065 |
| 347 | 20231123 | 134100 | 15181856300 | 26950 | 27000 | 27000 | 26950 | 1771 |
| 348 | 20231123 | 134000 | 15134118150 | 27000 | 27000 | 27000 | 27000 | 1248 |
| 349 | 20231123 | 133900 | 15100422150 | 27000 | 27050 | 27050 | 27000 | 144 |
| 350 | 20231123 | 133800 | 15096528550 | 27050 | 27000 | 27050 | 27000 | 122 |
| 351 | 20231123 | 133700 | 15093232050 | 27050 | 27050 | 27050 | 27050 | 152 |
| 352 | 20231123 | 133600 | 15089120450 | 27050 | 27050 | 27050 | 27000 | 90 |
| 353 | 20231123 | 133500 | 15086689200 | 27000 | 26950 | 27050 | 26900 | 2684 |
| 354 | 20231123 | 133400 | 15014231350 | 27000 | 26950 | 27000 | 26950 | 1395 |
| 355 | 20231123 | 133300 | 14976635400 | 26950 | 26950 | 26950 | 26950 | 353 |
| 356 | 20231123 | 133200 | 14967122050 | 26950 | 27000 | 27000 | 26950 | 302 |
| 357 | 20231123 | 133100 | 14958982300 | 27000 | 27000 | 27000 | 26950 | 890 |
| 358 | 20231123 | 133000 | 14934996200 | 27000 | 26950 | 27000 | 26900 | 917 |
| 359 | 20231123 | 132900 | 14910293400 | 26950 | 27000 | 27000 | 26900 | 538 |
| 360 | 20231123 | 132800 | 14895790200 | 27000 | 26950 | 27000 | 26950 | 62 |
| 361 | 20231123 | 132700 | 14894118700 | 26900 | 26900 | 27050 | 26900 | 1254 |
| 362 | 20231123 | 132600 | 14860362600 | 26900 | 27000 | 27050 | 26900 | 2258 |
| 363 | 20231123 | 132500 | 14799453700 | 26950 | 27000 | 27000 | 26900 | 466 |
| 364 | 20231123 | 132400 | 14786887950 | 26950 | 26950 | 26950 | 26900 | 249 |
| 365 | 20231123 | 132300 | 14780187650 | 26950 | 26950 | 27000 | 26900 | 2915 |
| 366 | 20231123 | 132200 | 14701728450 | 26950 | 27000 | 27000 | 26950 | 1446 |
| 367 | 20231123 | 132100 | 14662755500 | 27000 | 27000 | 27050 | 27000 | 2620 |
| 368 | 20231123 | 132000 | 14592014950 | 27000 | 27050 | 27050 | 27000 | 49 |
| 369 | 20231123 | 131900 | 14590691700 | 27050 | 27050 | 27050 | 27000 | 276 |
| 370 | 20231123 | 131800 | 14583229250 | 27000 | 27000 | 27100 | 27000 | 297 |
| 371 | 20231123 | 131700 | 14575195900 | 27000 | 27100 | 27100 | 27000 | 135 |
| 372 | 20231123 | 131600 | 14571547800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 373 | 20231123 | 131500 | 14571547800 | 27100 | 27000 | 27100 | 27000 | 68 |
| 374 | 20231123 | 131400 | 14569707150 | 27100 | 27050 | 27100 | 27050 | 937 |
| 375 | 20231123 | 131300 | 14544357700 | 27050 | 27100 | 27100 | 27050 | 15 |
| 376 | 20231123 | 131200 | 14543951250 | 27100 | 27050 | 27100 | 27050 | 71 |
| 377 | 20231123 | 131100 | 14542029100 | 27100 | 27050 | 27100 | 27050 | 584 |
| 378 | 20231123 | 131000 | 14526207300 | 27050 | 27000 | 27150 | 27000 | 400 |
| 379 | 20231123 | 130900 | 14515379450 | 27100 | 27100 | 27100 | 27000 | 839 |
| 380 | 20231123 | 130800 | 14492661600 | 27100 | 27100 | 27100 | 27050 | 291 |
| 381 | 20231123 | 130700 | 14484781000 | 27100 | 27050 | 27100 | 27000 | 373 |
| 382 | 20231123 | 130600 | 14474691950 | 27100 | 27100 | 27100 | 27100 | 183 |
| 383 | 20231123 | 130500 | 14469732650 | 27100 | 27000 | 27100 | 26950 | 2232 |
| 384 | 20231123 | 130400 | 14409337550 | 27000 | 26950 | 27000 | 26950 | 185 |
| 385 | 20231123 | 130300 | 14404343050 | 27050 | 27000 | 27050 | 26950 | 1050 |
| 386 | 20231123 | 130200 | 14375979800 | 26900 | 26950 | 26950 | 26900 | 408 |
| 387 | 20231123 | 130100 | 14364986500 | 26950 | 27000 | 27000 | 26950 | 744 |
| 388 | 20231123 | 130000 | 14344931550 | 27000 | 26950 | 27050 | 26950 | 682 |
| 389 | 20231123 | 125900 | 14326518300 | 27000 | 27050 | 27050 | 26900 | 4776 |
| 390 | 20231123 | 125800 | 14197778150 | 27000 | 27000 | 27000 | 27000 | 421 |
| 391 | 20231123 | 125700 | 14186411150 | 27050 | 26950 | 27050 | 26950 | 933 |
| 392 | 20231123 | 125600 | 14161224800 | 26900 | 27050 | 27050 | 26900 | 2905 |
| 393 | 20231123 | 125500 | 14082890900 | 27050 | 27050 | 27100 | 26950 | 602 |
| 394 | 20231123 | 125400 | 14066629800 | 27050 | 27150 | 27150 | 26900 | 29601 |
| 395 | 20231123 | 125300 | 13268563700 | 27100 | 27200 | 27200 | 27100 | 111 |
| 396 | 20231123 | 125200 | 13265555400 | 27200 | 27100 | 27200 | 27050 | 999 |
| 397 | 20231123 | 125100 | 13238501350 | 27100 | 27150 | 27150 | 27100 | 406 |
| 398 | 20231123 | 125000 | 13227496200 | 27150 | 27100 | 27150 | 27100 | 1657 |
| 399 | 20231123 | 124900 | 13182590750 | 27100 | 27150 | 27200 | 27100 | 1538 |
| 400 | 20231123 | 124800 | 13140843950 | 27200 | 27200 | 27250 | 27200 | 84 |
| 401 | 20231123 | 124700 | 13138558650 | 27250 | 27200 | 27250 | 27200 | 21 |
| 402 | 20231123 | 124600 | 13137986450 | 27250 | 27250 | 27250 | 27250 | 260 |
| 403 | 20231123 | 124500 | 13130901450 | 27200 | 27250 | 27250 | 27200 | 626 |
| 404 | 20231123 | 124400 | 13113871950 | 27250 | 27200 | 27250 | 27200 | 78 |
| 405 | 20231123 | 124300 | 13111750250 | 27150 | 27200 | 27250 | 27150 | 4837 |
| 406 | 20231123 | 124200 | 12980325200 | 27250 | 27300 | 27300 | 27250 | 1499 |
| 407 | 20231123 | 124100 | 12939477300 | 27250 | 27300 | 27300 | 27250 | 597 |
| 408 | 20231123 | 124000 | 12923179800 | 27300 | 27250 | 27300 | 27250 | 13 |
| 409 | 20231123 | 123900 | 12922824950 | 27300 | 27250 | 27300 | 27250 | 228 |
| 410 | 20231123 | 123800 | 12916606100 | 27250 | 27250 | 27250 | 27200 | 1083 |
| 411 | 20231123 | 123700 | 12887094900 | 27250 | 27250 | 27250 | 27200 | 32 |
| 412 | 20231123 | 123600 | 12886223400 | 27200 | 27200 | 27200 | 27200 | 268 |
| 413 | 20231123 | 123500 | 12878933800 | 27250 | 27300 | 27300 | 27250 | 596 |
| 414 | 20231123 | 123400 | 12862692300 | 27250 | 27200 | 27250 | 27200 | 552 |
| 415 | 20231123 | 123300 | 12847654550 | 27200 | 27200 | 27200 | 27200 | 560 |
| 416 | 20231123 | 123200 | 12832422550 | 27250 | 27250 | 27250 | 27200 | 428 |
| 417 | 20231123 | 123100 | 12820776100 | 27250 | 27300 | 27300 | 27250 | 308 |
| 418 | 20231123 | 123000 | 12812383050 | 27300 | 27300 | 27300 | 27200 | 63 |
| 419 | 20231123 | 122900 | 12810664200 | 27300 | 27300 | 27300 | 27200 | 222 |
| 420 | 20231123 | 122800 | 12804612900 | 27300 | 27200 | 27300 | 27200 | 185 |
| 421 | 20231123 | 122700 | 12799567300 | 27350 | 27300 | 27350 | 27300 | 119 |
| 422 | 20231123 | 122600 | 12796312700 | 27300 | 27250 | 27300 | 27250 | 431 |
| 423 | 20231123 | 122500 | 12784547350 | 27250 | 27300 | 27300 | 27200 | 307 |
| 424 | 20231123 | 122400 | 12776195500 | 27200 | 27250 | 27250 | 27200 | 121 |
| 425 | 20231123 | 122300 | 12772898400 | 27300 | 27250 | 27300 | 27250 | 40 |
| 426 | 20231123 | 122200 | 12771807950 | 27200 | 27250 | 27250 | 27150 | 2440 |
| 427 | 20231123 | 122100 | 12705385350 | 27250 | 27200 | 27250 | 27200 | 30 |
| 428 | 20231123 | 122000 | 12704568850 | 27250 | 27200 | 27250 | 27200 | 13 |
| 429 | 20231123 | 121900 | 12704215000 | 27250 | 27200 | 27250 | 27200 | 172 |
| 430 | 20231123 | 121800 | 12699535600 | 27200 | 27200 | 27200 | 27200 | 220 |
| 431 | 20231123 | 121700 | 12693551600 | 27200 | 27250 | 27300 | 27200 | 381 |
| 432 | 20231123 | 121600 | 12683171750 | 27250 | 27250 | 27300 | 27250 | 549 |
| 433 | 20231123 | 121500 | 12668211400 | 27250 | 27300 | 27300 | 27250 | 177 |
| 434 | 20231123 | 121400 | 12663381150 | 27250 | 27250 | 27250 | 27250 | 20 |
| 435 | 20231123 | 121300 | 12662836150 | 27250 | 27250 | 27250 | 27250 | 23 |
| 436 | 20231123 | 121200 | 12662209400 | 27300 | 27250 | 27300 | 27250 | 208 |
| 437 | 20231123 | 121100 | 12656540900 | 27250 | 27200 | 27250 | 27200 | 717 |
| 438 | 20231123 | 121000 | 12637037950 | 27200 | 27200 | 27250 | 27200 | 132 |
| 439 | 20231123 | 120900 | 12633443650 | 27200 | 27250 | 27300 | 27200 | 1059 |
| 440 | 20231123 | 120800 | 12604585900 | 27200 | 27250 | 27300 | 27200 | 306 |
| 441 | 20231123 | 120700 | 12596254300 | 27200 | 27250 | 27250 | 27200 | 285 |
| 442 | 20231123 | 120600 | 12588489100 | 27250 | 27250 | 27250 | 27250 | 217 |
| 443 | 20231123 | 120500 | 12582575850 | 27250 | 27250 | 27250 | 27150 | 899 |
| 444 | 20231123 | 120400 | 12558116650 | 27150 | 27250 | 27250 | 27100 | 1448 |
| 445 | 20231123 | 120300 | 12518813100 | 27150 | 27250 | 27250 | 27150 | 4973 |
| 446 | 20231123 | 120200 | 12383664750 | 27250 | 27250 | 27250 | 27250 | 666 |
| 447 | 20231123 | 120100 | 12365516250 | 27250 | 27250 | 27250 | 27250 | 162 |
| 448 | 20231123 | 120000 | 12361101750 | 27250 | 27250 | 27350 | 27250 | 597 |
| 449 | 20231123 | 115900 | 12344823700 | 27250 | 27250 | 27250 | 27200 | 551 |
| 450 | 20231123 | 115800 | 12329816000 | 27250 | 27150 | 27250 | 27150 | 912 |
| 451 | 20231123 | 115700 | 12304996000 | 27200 | 27350 | 27350 | 27200 | 4879 |
| 452 | 20231123 | 115600 | 12171977850 | 27400 | 27350 | 27400 | 27350 | 201 |
| 453 | 20231123 | 115500 | 12166475450 | 27350 | 27300 | 27450 | 27300 | 275 |
| 454 | 20231123 | 115400 | 12158950700 | 27450 | 27350 | 27450 | 27350 | 238 |
| 455 | 20231123 | 115300 | 12152438950 | 27350 | 27250 | 27350 | 27250 | 1123 |
| 456 | 20231123 | 115200 | 12121792800 | 27300 | 27300 | 27300 | 27250 | 333 |
| 457 | 20231123 | 115100 | 12112706900 | 27300 | 27300 | 27300 | 27300 | 435 |
| 458 | 20231123 | 115000 | 12100831400 | 27300 | 27450 | 27450 | 27300 | 6007 |
| 459 | 20231123 | 114900 | 11936457500 | 27500 | 27450 | 27500 | 27450 | 133 |
| 460 | 20231123 | 114800 | 11932806150 | 27400 | 27450 | 27500 | 27400 | 56 |
| 461 | 20231123 | 114700 | 11931269250 | 27450 | 27450 | 27450 | 27450 | 49 |
| 462 | 20231123 | 114600 | 11929924200 | 27500 | 27500 | 27500 | 27400 | 1660 |
| 463 | 20231123 | 114500 | 11884339650 | 27500 | 27550 | 27550 | 27500 | 251 |
| 464 | 20231123 | 114400 | 11877432100 | 27500 | 27550 | 27550 | 27500 | 218 |
| 465 | 20231123 | 114300 | 11871435050 | 27550 | 27500 | 27550 | 27500 | 234 |
| 466 | 20231123 | 114200 | 11864999050 | 27500 | 27500 | 27550 | 27500 | 37 |
| 467 | 20231123 | 114100 | 11863980750 | 27500 | 27550 | 27550 | 27500 | 199 |
| 468 | 20231123 | 114000 | 11858507700 | 27500 | 27550 | 27550 | 27500 | 229 |
| 469 | 20231123 | 113900 | 11852209700 | 27550 | 27500 | 27550 | 27500 | 117 |
| 470 | 20231123 | 113800 | 11848991750 | 27500 | 27500 | 27500 | 27500 | 108 |
| 471 | 20231123 | 113700 | 11846021750 | 27500 | 27500 | 27500 | 27450 | 130 |
| 472 | 20231123 | 113600 | 11842452750 | 27500 | 27500 | 27550 | 27450 | 268 |
| 473 | 20231123 | 113500 | 11835083500 | 27500 | 27500 | 27500 | 27500 | 93 |
| 474 | 20231123 | 113400 | 11832526000 | 27500 | 27500 | 27500 | 27500 | 389 |
| 475 | 20231123 | 113300 | 11821828500 | 27500 | 27450 | 27500 | 27450 | 228 |
| 476 | 20231123 | 113200 | 11815568550 | 27450 | 27450 | 27450 | 27400 | 282 |
| 477 | 20231123 | 113100 | 11807840550 | 27550 | 27400 | 27550 | 27400 | 869 |
| 478 | 20231123 | 113000 | 11783935250 | 27500 | 27450 | 27500 | 27400 | 241 |
| 479 | 20231123 | 112900 | 11777315950 | 27450 | 27450 | 27450 | 27400 | 69 |
| 480 | 20231123 | 112800 | 11775423600 | 27400 | 27450 | 27450 | 27400 | 277 |
| 481 | 20231123 | 112700 | 11767831450 | 27450 | 27400 | 27450 | 27350 | 233 |
| 482 | 20231123 | 112600 | 11761447200 | 27400 | 27500 | 27550 | 27400 | 1384 |
| 483 | 20231123 | 112500 | 11723478850 | 27500 | 27550 | 27550 | 27500 | 705 |
| 484 | 20231123 | 112400 | 11704077300 | 27500 | 27550 | 27550 | 27500 | 230 |
| 485 | 20231123 | 112300 | 11697751800 | 27550 | 27550 | 27550 | 27500 | 754 |
| 486 | 20231123 | 112200 | 11676982950 | 27550 | 27550 | 27600 | 27550 | 699 |
| 487 | 20231123 | 112100 | 11657691950 | 27550 | 27600 | 27600 | 27550 | 236 |
| 488 | 20231123 | 112000 | 11651187650 | 27550 | 27600 | 27600 | 27550 | 62 |
| 489 | 20231123 | 111900 | 11649476950 | 27600 | 27600 | 27600 | 27550 | 941 |
| 490 | 20231123 | 111800 | 11623530550 | 27600 | 27600 | 27600 | 27550 | 265 |
| 491 | 20231123 | 111700 | 11616216800 | 27600 | 27600 | 27600 | 27600 | 569 |
| 492 | 20231123 | 111600 | 11600512400 | 27550 | 27550 | 27600 | 27550 | 557 |
| 493 | 20231123 | 111500 | 11585151500 | 27550 | 27550 | 27550 | 27500 | 1430 |
| 494 | 20231123 | 111400 | 11545805750 | 27500 | 27500 | 27550 | 27500 | 170 |
| 495 | 20231123 | 111300 | 11541129950 | 27500 | 27600 | 27600 | 27500 | 933 |
| 496 | 20231123 | 111200 | 11515399800 | 27600 | 27650 | 27650 | 27550 | 406 |
| 497 | 20231123 | 111100 | 11504193400 | 27650 | 27600 | 27650 | 27600 | 1843 |
| 498 | 20231123 | 111000 | 11453303250 | 27600 | 27350 | 27600 | 27350 | 5465 |
| 499 | 20231123 | 110900 | 11302793300 | 27450 | 27450 | 27450 | 27300 | 5926 |
| 500 | 20231123 | 110800 | 11140418850 | 27400 | 27450 | 27450 | 27400 | 1146 |
| 501 | 20231123 | 110700 | 11109000850 | 27400 | 27400 | 27500 | 27400 | 1082 |
| 502 | 20231123 | 110600 | 11079270500 | 27450 | 27450 | 27450 | 27450 | 1144 |
| 503 | 20231123 | 110500 | 11047867700 | 27500 | 27500 | 27500 | 27400 | 3281 |
| 504 | 20231123 | 110400 | 10957697950 | 27500 | 27500 | 27550 | 27450 | 1773 |
| 505 | 20231123 | 110300 | 10908937550 | 27500 | 27500 | 27500 | 27450 | 1821 |
| 506 | 20231123 | 110200 | 10858860700 | 27500 | 27500 | 27500 | 27450 | 582 |
| 507 | 20231123 | 110100 | 10842876000 | 27500 | 27450 | 27500 | 27450 | 1500 |
| 508 | 20231123 | 110000 | 10801632200 | 27450 | 27400 | 27500 | 27400 | 2668 |
| 509 | 20231123 | 105900 | 10728412850 | 27400 | 27400 | 27450 | 27350 | 1525 |
| 510 | 20231123 | 105800 | 10686606800 | 27450 | 27350 | 27450 | 27350 | 4301 |
| 511 | 20231123 | 105700 | 10568723050 | 27400 | 27400 | 27400 | 27350 | 1242 |
| 512 | 20231123 | 105600 | 10534751250 | 27400 | 27400 | 27450 | 27350 | 2378 |
| 513 | 20231123 | 105500 | 10469573600 | 27400 | 27350 | 27400 | 27350 | 2023 |
| 514 | 20231123 | 105400 | 10414244250 | 27350 | 27350 | 27400 | 27350 | 553 |
| 515 | 20231123 | 105300 | 10399095700 | 27350 | 27400 | 27400 | 27350 | 2143 |
| 516 | 20231123 | 105200 | 10340476900 | 27400 | 27350 | 27400 | 27350 | 764 |
| 517 | 20231123 | 105100 | 10319550000 | 27400 | 27400 | 27400 | 27350 | 268 |
| 518 | 20231123 | 105000 | 10312208500 | 27350 | 27350 | 27400 | 27350 | 1437 |
| 519 | 20231123 | 104900 | 10272903050 | 27350 | 27400 | 27400 | 27300 | 1772 |
| 520 | 20231123 | 104800 | 10224439300 | 27350 | 27400 | 27400 | 27350 | 1095 |
| 521 | 20231123 | 104700 | 10194467250 | 27350 | 27300 | 27350 | 27300 | 2034 |
| 522 | 20231123 | 104600 | 10138840700 | 27300 | 27200 | 27350 | 27200 | 3887 |
| 523 | 20231123 | 104500 | 10032800550 | 27200 | 27250 | 27250 | 27200 | 1446 |
| 524 | 20231123 | 104400 | 9993456600 | 27200 | 27250 | 27250 | 27200 | 880 |
| 525 | 20231123 | 104300 | 9969517650 | 27250 | 27200 | 27250 | 27200 | 365 |
| 526 | 20231123 | 104200 | 9959585550 | 27200 | 27250 | 27250 | 27150 | 1062 |
| 527 | 20231123 | 104100 | 9930683950 | 27250 | 27150 | 27250 | 27150 | 4745 |
| 528 | 20231123 | 104000 | 9801599950 | 27150 | 27150 | 27200 | 27150 | 476 |
| 529 | 20231123 | 103900 | 9788674950 | 27150 | 27100 | 27150 | 27100 | 1103 |
| 530 | 20231123 | 103800 | 9758731350 | 27100 | 27100 | 27150 | 27050 | 676 |
| 531 | 20231123 | 103700 | 9740423000 | 27100 | 27150 | 27150 | 27100 | 385 |
| 532 | 20231123 | 103600 | 9729984950 | 27150 | 27200 | 27200 | 27100 | 275 |
| 533 | 20231123 | 103500 | 9722518200 | 27200 | 27000 | 27200 | 27000 | 7467 |
| 534 | 20231123 | 103400 | 9520136050 | 27050 | 27050 | 27100 | 27050 | 1794 |
| 535 | 20231123 | 103300 | 9471599100 | 27050 | 27050 | 27050 | 27000 | 492 |
| 536 | 20231123 | 103200 | 9458290550 | 27050 | 27000 | 27050 | 27000 | 401 |
| 537 | 20231123 | 103100 | 9447444400 | 27000 | 27000 | 27000 | 26950 | 567 |
| 538 | 20231123 | 103000 | 9432135850 | 27000 | 27000 | 27000 | 26950 | 915 |
| 539 | 20231123 | 102900 | 9407431350 | 27000 | 27000 | 27000 | 26950 | 150 |
| 540 | 20231123 | 102800 | 9403381550 | 27000 | 26950 | 27000 | 26950 | 316 |
| 541 | 20231123 | 102700 | 9394864800 | 26900 | 26900 | 26950 | 26900 | 1448 |
| 542 | 20231123 | 102600 | 9355911850 | 26900 | 26900 | 26900 | 26850 | 300 |
| 543 | 20231123 | 102500 | 9347844750 | 26900 | 26850 | 26900 | 26850 | 290 |
| 544 | 20231123 | 102400 | 9340058200 | 26850 | 26850 | 26850 | 26800 | 1424 |
| 545 | 20231123 | 102300 | 9301823900 | 26850 | 26850 | 26850 | 26800 | 628 |
| 546 | 20231123 | 102200 | 9284971300 | 26850 | 26850 | 26850 | 26800 | 346 |
| 547 | 20231123 | 102100 | 9275693100 | 26850 | 26800 | 26850 | 26800 | 346 |
| 548 | 20231123 | 102000 | 9266418900 | 26800 | 26850 | 26850 | 26800 | 1005 |
| 549 | 20231123 | 101900 | 9239483000 | 26800 | 26800 | 26800 | 26750 | 1044 |
| 550 | 20231123 | 101800 | 9211541450 | 26850 | 26800 | 26850 | 26750 | 4596 |
| 551 | 20231123 | 101700 | 9088507200 | 26750 | 26800 | 26850 | 26750 | 4339 |
| 552 | 20231123 | 101600 | 8972404900 | 26800 | 26800 | 26900 | 26750 | 2049 |
| 553 | 20231123 | 101500 | 8917505650 | 26800 | 26850 | 27000 | 26800 | 5721 |
| 554 | 20231123 | 101400 | 8764036650 | 26850 | 27050 | 27050 | 26850 | 6765 |
| 555 | 20231123 | 101300 | 8581944900 | 27050 | 27150 | 27150 | 27000 | 5829 |
| 556 | 20231123 | 101200 | 8424326150 | 27150 | 27100 | 27150 | 27100 | 3254 |
| 557 | 20231123 | 101100 | 8336073500 | 27100 | 27100 | 27100 | 27050 | 882 |
| 558 | 20231123 | 101000 | 8312176350 | 27050 | 27050 | 27100 | 27000 | 417 |
| 559 | 20231123 | 100900 | 8300896450 | 27050 | 26950 | 27050 | 26950 | 1361 |
| 560 | 20231123 | 100800 | 8264109600 | 27000 | 27000 | 27000 | 26950 | 340 |
| 561 | 20231123 | 100700 | 8254935100 | 27000 | 26950 | 27000 | 26950 | 297 |
| 562 | 20231123 | 100600 | 8246929150 | 26950 | 26900 | 27050 | 26900 | 3251 |
| 563 | 20231123 | 100500 | 8159200150 | 26900 | 26900 | 26950 | 26900 | 929 |
| 564 | 20231123 | 100400 | 8134208800 | 26900 | 26950 | 27000 | 26850 | 1118 |
| 565 | 20231123 | 100300 | 8104120350 | 26950 | 26900 | 26950 | 26800 | 6928 |
| 566 | 20231123 | 100200 | 7918074700 | 26900 | 26900 | 26900 | 26850 | 2958 |
| 567 | 20231123 | 100100 | 7838543150 | 26900 | 26950 | 26950 | 26900 | 216 |
| 568 | 20231123 | 100000 | 7832727850 | 26950 | 26950 | 26950 | 26900 | 590 |
| 569 | 20231123 | 095900 | 7816839400 | 26950 | 26950 | 26950 | 26900 | 923 |
| 570 | 20231123 | 095800 | 7791965150 | 26900 | 26950 | 26950 | 26900 | 1305 |
| 571 | 20231123 | 095700 | 7756860550 | 26950 | 26900 | 26950 | 26900 | 972 |
| 572 | 20231123 | 095600 | 7730702000 | 26950 | 26950 | 26950 | 26950 | 1484 |
| 573 | 20231123 | 095500 | 7690708200 | 27000 | 27050 | 27050 | 27000 | 1236 |
| 574 | 20231123 | 095400 | 7657332750 | 27050 | 27050 | 27050 | 27000 | 1336 |
| 575 | 20231123 | 095300 | 7621228250 | 27050 | 27100 | 27150 | 27050 | 1384 |
| 576 | 20231123 | 095200 | 7583703650 | 27100 | 27100 | 27150 | 27100 | 1288 |
| 577 | 20231123 | 095100 | 7548792900 | 27150 | 27100 | 27150 | 27100 | 2067 |
| 578 | 20231123 | 095000 | 7492743100 | 27100 | 27100 | 27150 | 27050 | 305 |
| 579 | 20231123 | 094900 | 7484471100 | 27100 | 27050 | 27150 | 27050 | 684 |
| 580 | 20231123 | 094800 | 7465930850 | 27050 | 27050 | 27100 | 26950 | 3009 |
| 581 | 20231123 | 094700 | 7384633450 | 27000 | 27050 | 27050 | 27000 | 387 |
| 582 | 20231123 | 094600 | 7374175250 | 27050 | 27000 | 27050 | 27000 | 702 |
| 583 | 20231123 | 094500 | 7355219600 | 27000 | 27050 | 27100 | 27000 | 1418 |
| 584 | 20231123 | 094400 | 7316890900 | 27050 | 27150 | 27150 | 27050 | 1042 |
| 585 | 20231123 | 094300 | 7288651500 | 27150 | 27200 | 27200 | 27100 | 1899 |
| 586 | 20231123 | 094200 | 7237104450 | 27150 | 27150 | 27200 | 27100 | 2509 |
| 587 | 20231123 | 094100 | 7168957050 | 27100 | 27150 | 27150 | 27100 | 1768 |
| 588 | 20231123 | 094000 | 7120959900 | 27150 | 27000 | 27200 | 27000 | 2692 |
| 589 | 20231123 | 093900 | 7047925100 | 27000 | 26950 | 27050 | 26950 | 1758 |
| 590 | 20231123 | 093800 | 7000490100 | 26950 | 26850 | 27000 | 26850 | 1932 |
| 591 | 20231123 | 093700 | 6948456800 | 26850 | 26850 | 27000 | 26850 | 2438 |
| 592 | 20231123 | 093600 | 6882952150 | 26900 | 27000 | 27000 | 26900 | 3007 |
| 593 | 20231123 | 093500 | 6801997650 | 27000 | 27000 | 27000 | 26900 | 1938 |
| 594 | 20231123 | 093400 | 6749765650 | 27000 | 26950 | 27050 | 26950 | 2184 |
| 595 | 20231123 | 093300 | 6690865750 | 26950 | 26900 | 27000 | 26850 | 2287 |
| 596 | 20231123 | 093200 | 6629181750 | 26900 | 26950 | 26950 | 26900 | 1241 |
| 597 | 20231123 | 093100 | 6595784500 | 26950 | 27050 | 27050 | 26950 | 4170 |
| 598 | 20231123 | 093000 | 6483183700 | 27050 | 27000 | 27050 | 26950 | 1629 |
| 599 | 20231123 | 092900 | 6439215750 | 27000 | 26850 | 27000 | 26750 | 7726 |
| 600 | 20231123 | 092800 | 6231842200 | 26850 | 26900 | 26900 | 26750 | 13225 |
| 601 | 20231123 | 092700 | 5877289550 | 26900 | 26800 | 26950 | 26750 | 7497 |
| 602 | 20231123 | 092600 | 5675904900 | 26750 | 26800 | 26800 | 26750 | 2619 |
| 603 | 20231123 | 092500 | 5605760150 | 26800 | 26800 | 26800 | 26750 | 1231 |
| 604 | 20231123 | 092400 | 5572783900 | 26750 | 26800 | 26850 | 26750 | 3046 |
| 605 | 20231123 | 092300 | 5491131750 | 26800 | 26800 | 26850 | 26800 | 1125 |
| 606 | 20231123 | 092200 | 5460974400 | 26850 | 26800 | 26850 | 26750 | 2673 |
| 607 | 20231123 | 092100 | 5389382800 | 26800 | 26900 | 26900 | 26750 | 5180 |
| 608 | 20231123 | 092000 | 5250491450 | 26900 | 26900 | 27000 | 26850 | 6212 |
| 609 | 20231123 | 091900 | 5083066300 | 26950 | 26800 | 26950 | 26800 | 5766 |
| 610 | 20231123 | 091800 | 4928161550 | 26800 | 26700 | 26850 | 26650 | 14595 |
| 611 | 20231123 | 091700 | 4538136500 | 26700 | 26800 | 26800 | 26700 | 6589 |
| 612 | 20231123 | 091600 | 4361912100 | 26800 | 26800 | 26900 | 26700 | 8208 |
| 613 | 20231123 | 091500 | 4142192200 | 26800 | 26750 | 26900 | 26700 | 4430 |
| 614 | 20231123 | 091400 | 4023503500 | 26750 | 26750 | 26800 | 26600 | 20840 |
| 615 | 20231123 | 091300 | 3467245850 | 26700 | 27050 | 27100 | 26650 | 37906 |
| 616 | 20231123 | 091200 | 2446091850 | 27100 | 27150 | 27150 | 27050 | 5134 |
| 617 | 20231123 | 091100 | 2306881000 | 27150 | 27150 | 27150 | 27100 | 4840 |
| 618 | 20231123 | 091000 | 2175640750 | 27150 | 27200 | 27250 | 27150 | 7309 |
| 619 | 20231123 | 090900 | 1976935350 | 27250 | 27400 | 27400 | 27250 | 6656 |
| 620 | 20231123 | 090800 | 1795282250 | 27350 | 27350 | 27450 | 27350 | 1533 |
| 621 | 20231123 | 090700 | 1753306650 | 27350 | 27300 | 27450 | 27250 | 1742 |
| 622 | 20231123 | 090600 | 1705717400 | 27300 | 27450 | 27450 | 27250 | 3026 |
| 623 | 20231123 | 090500 | 1623014350 | 27400 | 27350 | 27450 | 27300 | 2896 |
| 624 | 20231123 | 090400 | 1543696300 | 27400 | 27200 | 27400 | 27200 | 2979 |
| 625 | 20231123 | 090300 | 1462319000 | 27200 | 27100 | 27200 | 27100 | 7376 |
| 626 | 20231123 | 090200 | 1262224550 | 27100 | 27100 | 27250 | 27050 | 13364 |
| 627 | 20231123 | 090100 | 899310950 | 27100 | 27500 | 27600 | 27000 | 19141 |
| 628 | 20231123 | 090000 | 376222900 | 27500 | 27600 | 27600 | 27450 | 11711 |