34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 3 | 20231123 | 191300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20231123 | 191200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20231123 | 191100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20231123 | 191000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20231123 | 190900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20231123 | 190800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20231123 | 190700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20231123 | 190600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20231123 | 190500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20231123 | 190400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20231123 | 190300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20231123 | 190200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20231123 | 190100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20231123 | 190000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20231123 | 185900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20231123 | 185800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20231123 | 185700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20231123 | 185600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20231123 | 185500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20231123 | 185400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20231123 | 185300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20231123 | 185200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20231123 | 185100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20231123 | 185000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20231123 | 184900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20231123 | 184800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20231123 | 184700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20231123 | 184600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20231123 | 184500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20231123 | 184400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 33 | 20231123 | 184300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20231123 | 184200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20231123 | 184100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20231123 | 184000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20231123 | 183900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20231123 | 183800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20231123 | 183700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20231123 | 183600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20231123 | 183500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20231123 | 183400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20231123 | 183300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20231123 | 183200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20231123 | 183100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20231123 | 183000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20231123 | 182900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20231123 | 182800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20231123 | 182700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20231123 | 182600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20231123 | 182500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20231123 | 182400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20231123 | 182300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20231123 | 182200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20231123 | 182100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20231123 | 182000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20231123 | 181900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20231123 | 181800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20231123 | 181700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20231123 | 181600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20231123 | 181500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20231123 | 181400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 63 | 20231123 | 181300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20231123 | 181200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20231123 | 181100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20231123 | 181000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20231123 | 180900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20231123 | 180800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20231123 | 180700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20231123 | 180600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20231123 | 180500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20231123 | 180400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20231123 | 180300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20231123 | 180200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20231123 | 180100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20231123 | 180000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20231123 | 175900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20231123 | 175800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20231123 | 175700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20231123 | 175600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20231123 | 175500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20231123 | 175400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20231123 | 175300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20231123 | 175200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20231123 | 175100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20231123 | 175000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20231123 | 174900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20231123 | 174800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20231123 | 174700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20231123 | 174600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20231123 | 174500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20231123 | 174400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 93 | 20231123 | 174300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20231123 | 174200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20231123 | 174100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20231123 | 174000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20231123 | 173900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20231123 | 173800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20231123 | 173700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20231123 | 173600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20231123 | 173500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20231123 | 173400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20231123 | 173300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20231123 | 173200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20231123 | 173100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20231123 | 173000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20231123 | 172900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20231123 | 172800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20231123 | 172700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20231123 | 172600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20231123 | 172500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20231123 | 172400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20231123 | 172300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20231123 | 172200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20231123 | 172100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20231123 | 172000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20231123 | 171900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20231123 | 171800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20231123 | 171700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20231123 | 171600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20231123 | 171500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20231123 | 171400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 123 | 20231123 | 171300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20231123 | 171200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20231123 | 171100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20231123 | 171000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20231123 | 170900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20231123 | 170800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20231123 | 170700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20231123 | 170600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20231123 | 170500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20231123 | 170400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20231123 | 170300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20231123 | 170200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20231123 | 170100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20231123 | 170000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20231123 | 165900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20231123 | 165800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20231123 | 165700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20231123 | 165600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20231123 | 165500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20231123 | 165400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20231123 | 165300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20231123 | 165200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20231123 | 165100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20231123 | 165000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20231123 | 164900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20231123 | 164800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20231123 | 164700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20231123 | 164600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20231123 | 164500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20231123 | 164400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 153 | 20231123 | 164300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20231123 | 164200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20231123 | 164100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20231123 | 164000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20231123 | 163900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20231123 | 163800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20231123 | 163700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20231123 | 163600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20231123 | 163500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20231123 | 163400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20231123 | 163300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20231123 | 163200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20231123 | 163100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20231123 | 163000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20231123 | 162900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20231123 | 162800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20231123 | 162700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20231123 | 162600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20231123 | 162500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20231123 | 162400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20231123 | 162300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20231123 | 162200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20231123 | 162100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20231123 | 162000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20231123 | 161900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20231123 | 161800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20231123 | 161700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20231123 | 161600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20231123 | 161500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20231123 | 161400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 183 | 20231123 | 161300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20231123 | 161200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20231123 | 161100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20231123 | 161000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20231123 | 160900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20231123 | 160800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20231123 | 160700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20231123 | 160600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20231123 | 160500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20231123 | 160400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20231123 | 160300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20231123 | 160200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20231123 | 160100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20231123 | 160000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20231123 | 155900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20231123 | 155800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20231123 | 155700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20231123 | 155600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20231123 | 155500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20231123 | 155400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20231123 | 155300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20231123 | 155200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20231123 | 155100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20231123 | 155000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20231123 | 154900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20231123 | 154800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20231123 | 154700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20231123 | 154600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20231123 | 154500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20231123 | 154400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 213 | 20231123 | 154300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20231123 | 154200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20231123 | 154100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20231123 | 154000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20231123 | 153900 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20231123 | 153800 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20231123 | 153700 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20231123 | 153600 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20231123 | 153500 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20231123 | 153400 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20231123 | 153300 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20231123 | 153200 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20231123 | 153100 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20231123 | 153000 | 107998916520 | 21700 | 21700 | 21700 | 21700 | 33834 |
| 227 | 20231123 | 152900 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20231123 | 152800 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20231123 | 152700 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20231123 | 152600 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20231123 | 152500 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20231123 | 152400 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20231123 | 152300 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20231123 | 152200 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20231123 | 152100 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20231123 | 152000 | 107264718720 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20231123 | 151900 | 107264718720 | 21650 | 21650 | 21700 | 21550 | 11141 |
| 238 | 20231123 | 151800 | 107023563570 | 21600 | 21700 | 21700 | 21500 | 9165 |
| 239 | 20231123 | 151700 | 106825408070 | 21700 | 21600 | 21700 | 21600 | 4290 |
| 240 | 20231123 | 151600 | 106732477620 | 21650 | 21500 | 21650 | 21500 | 3834 |
| 241 | 20231123 | 151500 | 106649691720 | 21550 | 21500 | 21550 | 21450 | 6186 |
| 242 | 20231123 | 151400 | 106516660470 | 21500 | 21550 | 21550 | 21450 | 4345 |
| 243 | 20231123 | 151300 | 106423388320 | 21500 | 21550 | 21600 | 21500 | 5000 |
| 244 | 20231123 | 151200 | 106315803470 | 21550 | 21650 | 21650 | 21550 | 6214 |
| 245 | 20231123 | 151100 | 106181665920 | 21650 | 21550 | 21650 | 21550 | 2326 |
| 246 | 20231123 | 151000 | 106131448570 | 21550 | 21550 | 21600 | 21500 | 1287 |
| 247 | 20231123 | 150900 | 106103683020 | 21550 | 21650 | 21650 | 21500 | 4725 |
| 248 | 20231123 | 150800 | 106001750720 | 21650 | 21650 | 21700 | 21550 | 2413 |
| 249 | 20231123 | 150700 | 105949608520 | 21700 | 21650 | 21700 | 21600 | 1724 |
| 250 | 20231123 | 150600 | 105912285270 | 21650 | 21550 | 21650 | 21550 | 1900 |
| 251 | 20231123 | 150500 | 105871281020 | 21550 | 21600 | 21650 | 21550 | 1750 |
| 252 | 20231123 | 150400 | 105833551720 | 21600 | 21550 | 21600 | 21550 | 2029 |
| 253 | 20231123 | 150300 | 105789773570 | 21550 | 21600 | 21600 | 21550 | 1635 |
| 254 | 20231123 | 150200 | 105754486570 | 21600 | 21650 | 21700 | 21600 | 857 |
| 255 | 20231123 | 150100 | 105735924470 | 21550 | 21650 | 21700 | 21550 | 2447 |
| 256 | 20231123 | 150000 | 105683013170 | 21650 | 21600 | 21700 | 21600 | 3182 |
| 257 | 20231123 | 145900 | 105614151420 | 21550 | 21500 | 21650 | 21500 | 1239 |
| 258 | 20231123 | 145800 | 105587426320 | 21500 | 21550 | 21700 | 21500 | 4918 |
| 259 | 20231123 | 145700 | 105481185120 | 21500 | 21650 | 21650 | 21400 | 12556 |
| 260 | 20231123 | 145600 | 105210880170 | 21650 | 21700 | 21700 | 21650 | 4695 |
| 261 | 20231123 | 145500 | 105109119170 | 21700 | 21700 | 21750 | 21650 | 3341 |
| 262 | 20231123 | 145400 | 105036620320 | 21700 | 21700 | 21700 | 21650 | 790 |
| 263 | 20231123 | 145300 | 105019491020 | 21700 | 21650 | 21750 | 21650 | 4001 |
| 264 | 20231123 | 145200 | 104932722720 | 21650 | 21700 | 21750 | 21650 | 2219 |
| 265 | 20231123 | 145100 | 104884637120 | 21650 | 21700 | 21750 | 21650 | 2584 |
| 266 | 20231123 | 145000 | 104828576620 | 21750 | 21700 | 21800 | 21700 | 4279 |
| 267 | 20231123 | 144900 | 104735539170 | 21700 | 21650 | 21750 | 21600 | 3939 |
| 268 | 20231123 | 144800 | 104650169370 | 21650 | 21500 | 21650 | 21500 | 2120 |
| 269 | 20231123 | 144700 | 104604476320 | 21500 | 21550 | 21600 | 21500 | 1879 |
| 270 | 20231123 | 144600 | 104563980970 | 21550 | 21600 | 21600 | 21500 | 4020 |
| 271 | 20231123 | 144500 | 104477284570 | 21600 | 21650 | 21650 | 21600 | 5247 |
| 272 | 20231123 | 144400 | 104363840470 | 21650 | 21750 | 21750 | 21650 | 1657 |
| 273 | 20231123 | 144300 | 104327869670 | 21750 | 21800 | 21800 | 21750 | 6171 |
| 274 | 20231123 | 144200 | 104193456320 | 21800 | 21650 | 21800 | 21650 | 7199 |
| 275 | 20231123 | 144100 | 104036948570 | 21650 | 21700 | 21700 | 21600 | 2183 |
| 276 | 20231123 | 144000 | 103989671620 | 21700 | 21650 | 21700 | 21650 | 2133 |
| 277 | 20231123 | 143900 | 103943479520 | 21650 | 21650 | 21750 | 21650 | 5047 |
| 278 | 20231123 | 143800 | 103833912270 | 21650 | 21750 | 21800 | 21650 | 9160 |
| 279 | 20231123 | 143700 | 103634889270 | 21800 | 21850 | 21850 | 21700 | 14784 |
| 280 | 20231123 | 143600 | 103313082270 | 21900 | 21600 | 21900 | 21550 | 16894 |
| 281 | 20231123 | 143500 | 102946162570 | 21600 | 21450 | 21600 | 21400 | 6670 |
| 282 | 20231123 | 143400 | 102802761370 | 21400 | 21450 | 21500 | 21400 | 1271 |
| 283 | 20231123 | 143300 | 102775503220 | 21450 | 21400 | 21500 | 21400 | 2069 |
| 284 | 20231123 | 143200 | 102731121320 | 21450 | 21500 | 21500 | 21300 | 16622 |
| 285 | 20231123 | 143100 | 102375544320 | 21500 | 21450 | 21550 | 21450 | 5537 |
| 286 | 20231123 | 143000 | 102256669120 | 21500 | 21450 | 21600 | 21450 | 7074 |
| 287 | 20231123 | 142900 | 102104613070 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20231123 | 142800 | 102104613070 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20231123 | 142700 | 102104613070 | 21500 | 21450 | 21500 | 21450 | 5015 |
| 290 | 20231123 | 142600 | 101997023370 | 21450 | 21550 | 21550 | 21450 | 9801 |
| 291 | 20231123 | 142500 | 101786604670 | 21550 | 21500 | 21550 | 21500 | 12034 |
| 292 | 20231123 | 142400 | 101527793470 | 21500 | 21550 | 21600 | 21500 | 8926 |
| 293 | 20231123 | 142300 | 101335558670 | 21550 | 21550 | 21600 | 21500 | 17455 |
| 294 | 20231123 | 142200 | 100959972470 | 21550 | 21800 | 21900 | 21500 | 29165 |
| 295 | 20231123 | 142100 | 100328626570 | 21900 | 21850 | 22000 | 21800 | 6649 |
| 296 | 20231123 | 142000 | 100182729170 | 21850 | 22000 | 22000 | 21800 | 3729 |
| 297 | 20231123 | 141900 | 100101153870 | 22000 | 21900 | 22000 | 21850 | 1058 |
| 298 | 20231123 | 141800 | 100077947120 | 21950 | 21800 | 22000 | 21800 | 3076 |
| 299 | 20231123 | 141700 | 100010737870 | 21800 | 21900 | 22000 | 21800 | 5089 |
| 300 | 20231123 | 141600 | 99899596870 | 21900 | 22050 | 22050 | 21900 | 2662 |
| 301 | 20231123 | 141500 | 99841115370 | 22000 | 22000 | 22100 | 22000 | 3892 |
| 302 | 20231123 | 141400 | 99755276470 | 22050 | 22000 | 22050 | 21950 | 2342 |
| 303 | 20231123 | 141300 | 99703737220 | 22050 | 21900 | 22050 | 21900 | 1853 |
| 304 | 20231123 | 141200 | 99663019670 | 21900 | 21850 | 21950 | 21800 | 4293 |
| 305 | 20231123 | 141100 | 99569310870 | 21900 | 21800 | 21950 | 21750 | 8505 |
| 306 | 20231123 | 141000 | 99383458320 | 21750 | 21850 | 21950 | 21750 | 4372 |
| 307 | 20231123 | 140900 | 99288094120 | 21800 | 21950 | 22000 | 21700 | 14596 |
| 308 | 20231123 | 140800 | 98969899920 | 21950 | 22150 | 22150 | 21950 | 7206 |
| 309 | 20231123 | 140700 | 98810998070 | 22200 | 22150 | 22200 | 22100 | 3844 |
| 310 | 20231123 | 140600 | 98725935570 | 22150 | 22150 | 22150 | 22100 | 2227 |
| 311 | 20231123 | 140500 | 98676641420 | 22100 | 22200 | 22200 | 22100 | 3006 |
| 312 | 20231123 | 140400 | 98610048070 | 22200 | 22200 | 22200 | 22150 | 542 |
| 313 | 20231123 | 140300 | 98598029120 | 22200 | 22200 | 22200 | 22150 | 3132 |
| 314 | 20231123 | 140200 | 98528607220 | 22150 | 22150 | 22200 | 22100 | 2475 |
| 315 | 20231123 | 140100 | 98473778670 | 22100 | 22150 | 22150 | 22100 | 1680 |
| 316 | 20231123 | 140000 | 98436608420 | 22150 | 22050 | 22150 | 21950 | 3241 |
| 317 | 20231123 | 135900 | 98365125420 | 22000 | 22050 | 22100 | 21950 | 1726 |
| 318 | 20231123 | 135800 | 98327121370 | 22050 | 22050 | 22100 | 22000 | 1454 |
| 319 | 20231123 | 135700 | 98295096420 | 22050 | 22000 | 22100 | 22000 | 2050 |
| 320 | 20231123 | 135600 | 98249863170 | 22050 | 21900 | 22050 | 21850 | 4602 |
| 321 | 20231123 | 135500 | 98148942570 | 21950 | 22100 | 22150 | 21900 | 6436 |
| 322 | 20231123 | 135400 | 98007395570 | 22050 | 22050 | 22150 | 22050 | 1266 |
| 323 | 20231123 | 135300 | 97979440220 | 22050 | 22200 | 22200 | 22050 | 3551 |
| 324 | 20231123 | 135200 | 97900824770 | 22200 | 22150 | 22250 | 22150 | 2499 |
| 325 | 20231123 | 135100 | 97845345820 | 22200 | 22200 | 22250 | 22150 | 2208 |
| 326 | 20231123 | 135000 | 97796308620 | 22250 | 22150 | 22250 | 22100 | 4278 |
| 327 | 20231123 | 134900 | 97701439670 | 22200 | 22100 | 22200 | 22050 | 3705 |
| 328 | 20231123 | 134800 | 97619431870 | 22100 | 22100 | 22100 | 22050 | 1163 |
| 329 | 20231123 | 134700 | 97593739920 | 22100 | 22150 | 22150 | 22050 | 2572 |
| 330 | 20231123 | 134600 | 97536922970 | 22100 | 22000 | 22200 | 22000 | 8144 |
| 331 | 20231123 | 134500 | 97356903370 | 22000 | 21950 | 22050 | 21850 | 8082 |
| 332 | 20231123 | 134400 | 97179631620 | 21900 | 21950 | 22000 | 21800 | 16006 |
| 333 | 20231123 | 134300 | 96829360120 | 21950 | 22050 | 22050 | 21900 | 9052 |
| 334 | 20231123 | 134200 | 96630544620 | 22000 | 22050 | 22150 | 22000 | 6853 |
| 335 | 20231123 | 134100 | 96479427470 | 22050 | 22150 | 22200 | 22050 | 7561 |
| 336 | 20231123 | 134000 | 96312248820 | 22150 | 22150 | 22200 | 22150 | 2115 |
| 337 | 20231123 | 133900 | 96265389570 | 22200 | 22300 | 22300 | 22200 | 5132 |
| 338 | 20231123 | 133800 | 96151265520 | 22300 | 22250 | 22300 | 22200 | 7034 |
| 339 | 20231123 | 133700 | 95994721220 | 22250 | 22250 | 22250 | 22150 | 5110 |
| 340 | 20231123 | 133600 | 95881167770 | 22200 | 22100 | 22250 | 22050 | 10323 |
| 341 | 20231123 | 133500 | 95652462670 | 22100 | 22050 | 22100 | 22000 | 6482 |
| 342 | 20231123 | 133400 | 95509518570 | 22100 | 22000 | 22150 | 21950 | 15713 |
| 343 | 20231123 | 133300 | 95163620570 | 22050 | 22150 | 22150 | 22000 | 19712 |
| 344 | 20231123 | 133200 | 94728598520 | 22100 | 22200 | 22250 | 22100 | 6968 |
| 345 | 20231123 | 133100 | 94574139070 | 22200 | 22200 | 22300 | 22150 | 5633 |
| 346 | 20231123 | 133000 | 94449054420 | 22200 | 22250 | 22300 | 22150 | 5778 |
| 347 | 20231123 | 132900 | 94320587820 | 22300 | 22200 | 22300 | 22200 | 4836 |
| 348 | 20231123 | 132800 | 94213005920 | 22200 | 22250 | 22300 | 22100 | 12111 |
| 349 | 20231123 | 132700 | 93944378520 | 22300 | 22300 | 22350 | 22250 | 6212 |
| 350 | 20231123 | 132600 | 93805847570 | 22300 | 22300 | 22300 | 22200 | 8477 |
| 351 | 20231123 | 132500 | 93617098420 | 22300 | 22200 | 22300 | 22200 | 13902 |
| 352 | 20231123 | 132400 | 93307820870 | 22200 | 22150 | 22250 | 22100 | 13487 |
| 353 | 20231123 | 132300 | 93008548670 | 22150 | 22400 | 22400 | 22100 | 32346 |
| 354 | 20231123 | 132200 | 92290083820 | 22400 | 22700 | 22700 | 22250 | 38911 |
| 355 | 20231123 | 132100 | 91418109120 | 22700 | 22650 | 22700 | 22550 | 19507 |
| 356 | 20231123 | 132000 | 90977560320 | 22700 | 22700 | 22700 | 22600 | 8609 |
| 357 | 20231123 | 131900 | 90782492120 | 22650 | 22750 | 22800 | 22600 | 23864 |
| 358 | 20231123 | 131800 | 90241399170 | 22750 | 22850 | 23000 | 22750 | 8486 |
| 359 | 20231123 | 131700 | 90047519420 | 22850 | 22900 | 22900 | 22750 | 7624 |
| 360 | 20231123 | 131600 | 89873618720 | 22900 | 22950 | 23000 | 22750 | 9316 |
| 361 | 20231123 | 131500 | 89660536420 | 23000 | 23050 | 23100 | 22800 | 12650 |
| 362 | 20231123 | 131400 | 89370817770 | 23050 | 23250 | 23250 | 23000 | 4095 |
| 363 | 20231123 | 131300 | 89276221970 | 23250 | 23150 | 23250 | 23100 | 2690 |
| 364 | 20231123 | 131200 | 89214024920 | 23100 | 23300 | 23300 | 23100 | 5418 |
| 365 | 20231123 | 131100 | 89088439120 | 23300 | 23250 | 23300 | 23100 | 9226 |
| 366 | 20231123 | 131000 | 88874398170 | 23300 | 23350 | 23350 | 23200 | 7204 |
| 367 | 20231123 | 130900 | 88706850470 | 23350 | 23500 | 23550 | 23250 | 12998 |
| 368 | 20231123 | 130800 | 88402485770 | 23500 | 23450 | 23550 | 23400 | 18452 |
| 369 | 20231123 | 130700 | 87968805920 | 23450 | 23300 | 23600 | 23250 | 28358 |
| 370 | 20231123 | 130600 | 87303858020 | 23300 | 23100 | 23350 | 23000 | 7803 |
| 371 | 20231123 | 130500 | 87122536570 | 23000 | 23000 | 23100 | 22900 | 11267 |
| 372 | 20231123 | 130400 | 86863822370 | 23050 | 23050 | 23100 | 23050 | 2276 |
| 373 | 20231123 | 130300 | 86811357220 | 23050 | 23050 | 23100 | 23000 | 3266 |
| 374 | 20231123 | 130200 | 86736062720 | 23100 | 23100 | 23150 | 23050 | 3072 |
| 375 | 20231123 | 130100 | 86665133370 | 23100 | 23100 | 23150 | 23050 | 4482 |
| 376 | 20231123 | 130000 | 86561541420 | 23100 | 23100 | 23150 | 23050 | 7580 |
| 377 | 20231123 | 125900 | 86386239370 | 23050 | 22950 | 23100 | 22950 | 4525 |
| 378 | 20231123 | 125800 | 86282075320 | 22950 | 22950 | 23100 | 22950 | 10649 |
| 379 | 20231123 | 125700 | 86036812170 | 23000 | 22850 | 23000 | 22850 | 5912 |
| 380 | 20231123 | 125600 | 85901342720 | 22900 | 23000 | 23000 | 22850 | 7742 |
| 381 | 20231123 | 125500 | 85723884620 | 23000 | 22900 | 23000 | 22800 | 13634 |
| 382 | 20231123 | 125400 | 85411227970 | 22850 | 22800 | 22900 | 22750 | 11528 |
| 383 | 20231123 | 125300 | 85148055570 | 22800 | 22750 | 22850 | 22700 | 19680 |
| 384 | 20231123 | 125200 | 84699800670 | 22800 | 23200 | 23200 | 22700 | 48026 |
| 385 | 20231123 | 125100 | 83601428770 | 23150 | 23200 | 23200 | 23150 | 935 |
| 386 | 20231123 | 125000 | 83579777020 | 23200 | 23150 | 23250 | 23150 | 2742 |
| 387 | 20231123 | 124900 | 83516132370 | 23200 | 23100 | 23200 | 23100 | 5157 |
| 388 | 20231123 | 124800 | 83396897270 | 23100 | 23150 | 23250 | 23100 | 7916 |
| 389 | 20231123 | 124700 | 83213756470 | 23100 | 23200 | 23250 | 23100 | 6207 |
| 390 | 20231123 | 124600 | 83069844820 | 23200 | 23200 | 23350 | 23150 | 6171 |
| 391 | 20231123 | 124500 | 82926605170 | 23200 | 23300 | 23300 | 23150 | 6839 |
| 392 | 20231123 | 124400 | 82767938220 | 23300 | 23350 | 23400 | 23250 | 3290 |
| 393 | 20231123 | 124300 | 82691232520 | 23350 | 23450 | 23500 | 23350 | 6363 |
| 394 | 20231123 | 124200 | 82542124070 | 23450 | 23150 | 23550 | 23150 | 16815 |
| 395 | 20231123 | 124100 | 82148753070 | 23100 | 23150 | 23200 | 23100 | 5392 |
| 396 | 20231123 | 124000 | 82024058020 | 23150 | 23250 | 23250 | 23150 | 4030 |
| 397 | 20231123 | 123900 | 81930726370 | 23200 | 23250 | 23250 | 23150 | 11446 |
| 398 | 20231123 | 123800 | 81665398620 | 23250 | 23300 | 23350 | 23200 | 9722 |
| 399 | 20231123 | 123700 | 81439361420 | 23300 | 23250 | 23350 | 23200 | 4716 |
| 400 | 20231123 | 123600 | 81329592570 | 23200 | 23500 | 23500 | 23150 | 17886 |
| 401 | 20231123 | 123500 | 80913394470 | 23450 | 23550 | 23550 | 23350 | 7620 |
| 402 | 20231123 | 123400 | 80734835620 | 23500 | 23500 | 23550 | 23450 | 1313 |
| 403 | 20231123 | 123300 | 80703972070 | 23450 | 23450 | 23550 | 23350 | 7104 |
| 404 | 20231123 | 123200 | 80537580220 | 23450 | 23450 | 23500 | 23400 | 1991 |
| 405 | 20231123 | 123100 | 80490928920 | 23450 | 23500 | 23550 | 23400 | 4441 |
| 406 | 20231123 | 123000 | 80386822670 | 23450 | 23500 | 23500 | 23400 | 4017 |
| 407 | 20231123 | 122900 | 80292655920 | 23450 | 23600 | 23600 | 23450 | 3833 |
| 408 | 20231123 | 122800 | 80202436770 | 23600 | 23500 | 23600 | 23500 | 1400 |
| 409 | 20231123 | 122700 | 80169490620 | 23550 | 23650 | 23650 | 23500 | 3726 |
| 410 | 20231123 | 122600 | 80081667370 | 23650 | 23550 | 23700 | 23550 | 5019 |
| 411 | 20231123 | 122500 | 79963095920 | 23600 | 23500 | 23650 | 23400 | 5947 |
| 412 | 20231123 | 122400 | 79823196220 | 23400 | 23550 | 23550 | 23400 | 4413 |
| 413 | 20231123 | 122300 | 79719579570 | 23500 | 23400 | 23600 | 23400 | 4520 |
| 414 | 20231123 | 122200 | 79613313120 | 23500 | 23600 | 23650 | 23400 | 12251 |
| 415 | 20231123 | 122100 | 79325394770 | 23550 | 23600 | 23750 | 23500 | 10282 |
| 416 | 20231123 | 122000 | 79082115120 | 23600 | 23850 | 23900 | 23400 | 26027 |
| 417 | 20231123 | 121900 | 78468755070 | 23800 | 23800 | 23850 | 23750 | 3635 |
| 418 | 20231123 | 121800 | 78382218670 | 23850 | 23800 | 23950 | 23700 | 9808 |
| 419 | 20231123 | 121700 | 78148544320 | 23800 | 23850 | 23900 | 23700 | 7467 |
| 420 | 20231123 | 121600 | 77970971870 | 23900 | 23750 | 23900 | 23750 | 10265 |
| 421 | 20231123 | 121500 | 77726242770 | 23800 | 23850 | 23900 | 23650 | 11391 |
| 422 | 20231123 | 121400 | 77455874070 | 23850 | 23900 | 24000 | 23700 | 11599 |
| 423 | 20231123 | 121300 | 77179370270 | 23900 | 23950 | 24050 | 23800 | 11707 |
| 424 | 20231123 | 121200 | 76899655670 | 24100 | 24200 | 24250 | 23850 | 40234 |
| 425 | 20231123 | 121100 | 75931049320 | 24250 | 23750 | 24350 | 23700 | 60301 |
| 426 | 20231123 | 121000 | 74479538870 | 23750 | 23600 | 23800 | 23600 | 17427 |
| 427 | 20231123 | 120900 | 74066735470 | 23600 | 23400 | 23650 | 23350 | 5796 |
| 428 | 20231123 | 120800 | 73930711670 | 23350 | 23200 | 23400 | 23150 | 8710 |
| 429 | 20231123 | 120700 | 73728182520 | 23250 | 23500 | 23500 | 23200 | 10475 |
| 430 | 20231123 | 120600 | 73484020870 | 23500 | 23300 | 23500 | 23300 | 2082 |
| 431 | 20231123 | 120500 | 73435230570 | 23350 | 23450 | 23450 | 23350 | 4514 |
| 432 | 20231123 | 120400 | 73329693370 | 23400 | 23350 | 23500 | 23300 | 10589 |
| 433 | 20231123 | 120300 | 73081868320 | 23300 | 23400 | 23400 | 23300 | 7265 |
| 434 | 20231123 | 120200 | 72912224870 | 23400 | 23450 | 23450 | 23350 | 4949 |
| 435 | 20231123 | 120100 | 72796371370 | 23500 | 23700 | 23750 | 23400 | 12857 |
| 436 | 20231123 | 120000 | 72493557970 | 23700 | 23700 | 23900 | 23550 | 25104 |
| 437 | 20231123 | 115900 | 71896782720 | 23800 | 23050 | 23800 | 23050 | 32011 |
| 438 | 20231123 | 115800 | 71145545120 | 23050 | 23350 | 23400 | 23050 | 16066 |
| 439 | 20231123 | 115700 | 70773163470 | 23300 | 23350 | 23350 | 23250 | 6280 |
| 440 | 20231123 | 115600 | 70626826570 | 23400 | 23400 | 23500 | 23350 | 5600 |
| 441 | 20231123 | 115500 | 70495659970 | 23500 | 23400 | 23550 | 23400 | 5984 |
| 442 | 20231123 | 115400 | 70355075920 | 23400 | 23400 | 23400 | 23300 | 10522 |
| 443 | 20231123 | 115300 | 70109391870 | 23400 | 23450 | 23550 | 23350 | 14894 |
| 444 | 20231123 | 115200 | 69759785770 | 23500 | 23450 | 23550 | 23400 | 10176 |
| 445 | 20231123 | 115100 | 69520945470 | 23400 | 23450 | 23450 | 23300 | 17583 |
| 446 | 20231123 | 115000 | 69109548520 | 23400 | 23350 | 23450 | 23200 | 23366 |
| 447 | 20231123 | 114900 | 68564723420 | 23400 | 23450 | 23500 | 23250 | 23182 |
| 448 | 20231123 | 114800 | 68022680120 | 23400 | 23700 | 23800 | 23150 | 49580 |
| 449 | 20231123 | 114700 | 66859849120 | 23650 | 23850 | 23850 | 23600 | 24812 |
| 450 | 20231123 | 114600 | 66271471970 | 23850 | 24000 | 24000 | 23850 | 3869 |
| 451 | 20231123 | 114500 | 66178970570 | 23900 | 23800 | 24000 | 23750 | 9650 |
| 452 | 20231123 | 114400 | 65949017670 | 23800 | 23950 | 23950 | 23700 | 21003 |
| 453 | 20231123 | 114300 | 65448127220 | 23950 | 24000 | 24050 | 23900 | 8927 |
| 454 | 20231123 | 114200 | 65234118870 | 24000 | 24150 | 24200 | 23950 | 12769 |
| 455 | 20231123 | 114100 | 64926834620 | 24150 | 24100 | 24250 | 24100 | 11008 |
| 456 | 20231123 | 114000 | 64660640520 | 24150 | 24100 | 24150 | 24000 | 8412 |
| 457 | 20231123 | 113900 | 64458279470 | 24050 | 24000 | 24100 | 23950 | 7510 |
| 458 | 20231123 | 113800 | 64277873020 | 24050 | 24200 | 24300 | 24000 | 18286 |
| 459 | 20231123 | 113700 | 63836646220 | 24300 | 24000 | 24400 | 23950 | 35379 |
| 460 | 20231123 | 113600 | 62980812720 | 23950 | 24000 | 24050 | 23900 | 17907 |
| 461 | 20231123 | 113500 | 62551783170 | 24000 | 24150 | 24250 | 23900 | 59930 |
| 462 | 20231123 | 113400 | 61108823420 | 24150 | 24500 | 24550 | 24150 | 54434 |
| 463 | 20231123 | 113300 | 59786535970 | 24500 | 23750 | 24700 | 23700 | 159283 |
| 464 | 20231123 | 113200 | 55917194770 | 23750 | 23150 | 23800 | 23150 | 35572 |
| 465 | 20231123 | 113100 | 55083095120 | 23250 | 23400 | 23550 | 23050 | 36741 |
| 466 | 20231123 | 113000 | 54227222570 | 23450 | 23500 | 23600 | 23250 | 30654 |
| 467 | 20231123 | 112900 | 53510421420 | 23500 | 23650 | 23750 | 23500 | 14645 |
| 468 | 20231123 | 112800 | 53164432220 | 23600 | 23600 | 23850 | 23550 | 22794 |
| 469 | 20231123 | 112700 | 52623869270 | 23550 | 23800 | 23850 | 23350 | 40514 |
| 470 | 20231123 | 112600 | 51670142720 | 23750 | 23950 | 23950 | 23550 | 23713 |
| 471 | 20231123 | 112500 | 51106912170 | 23950 | 23850 | 24100 | 23800 | 54109 |
| 472 | 20231123 | 112400 | 49808236670 | 23850 | 23600 | 23900 | 23550 | 30444 |
| 473 | 20231123 | 112300 | 49085645320 | 23600 | 23950 | 24000 | 23500 | 59266 |
| 474 | 20231123 | 112200 | 47682410320 | 23900 | 23950 | 24100 | 23800 | 45661 |
| 475 | 20231123 | 112100 | 46589020170 | 24000 | 23850 | 24200 | 23700 | 112681 |
| 476 | 20231123 | 112000 | 43891298670 | 23800 | 23800 | 24150 | 23750 | 106160 |
| 477 | 20231123 | 111900 | 41354776220 | 23550 | 23550 | 23550 | 23550 | 0 |
| 478 | 20231123 | 111800 | 41354776220 | 23550 | 23450 | 23600 | 23350 | 33416 |
| 479 | 20231123 | 111700 | 40568064320 | 23400 | 23000 | 23550 | 22900 | 136121 |
| 480 | 20231123 | 111600 | 37389649670 | 23050 | 22650 | 23050 | 22500 | 46622 |
| 481 | 20231123 | 111500 | 36327932370 | 22700 | 22900 | 22950 | 22500 | 62826 |
| 482 | 20231123 | 111400 | 34905859470 | 22900 | 22950 | 23150 | 22750 | 53133 |
| 483 | 20231123 | 111300 | 33686271220 | 23000 | 23150 | 23200 | 22850 | 50565 |
| 484 | 20231123 | 111200 | 32521153370 | 23150 | 23200 | 23350 | 22850 | 93432 |
| 485 | 20231123 | 111100 | 30360289120 | 23200 | 22450 | 23450 | 22450 | 204959 |
| 486 | 20231123 | 111000 | 25625557270 | 22450 | 22150 | 22500 | 21950 | 98450 |
| 487 | 20231123 | 110900 | 23436723720 | 22150 | 22100 | 22250 | 21900 | 124770 |
| 488 | 20231123 | 110800 | 20676801570 | 22050 | 21700 | 22200 | 21450 | 109746 |
| 489 | 20231123 | 110700 | 18275480670 | 21700 | 21500 | 21800 | 21400 | 118540 |
| 490 | 20231123 | 110600 | 15714387520 | 21400 | 21400 | 21400 | 21400 | 0 |
| 491 | 20231123 | 110500 | 15714387520 | 21400 | 21400 | 21400 | 21400 | 0 |
| 492 | 20231123 | 110400 | 15714387520 | 21400 | 21050 | 21500 | 21000 | 93336 |
| 493 | 20231123 | 110300 | 13724451120 | 21100 | 20700 | 21100 | 20650 | 23971 |
| 494 | 20231123 | 110200 | 13223847920 | 20700 | 20500 | 20750 | 20500 | 8859 |
| 495 | 20231123 | 110100 | 13041260470 | 20550 | 20700 | 20750 | 20400 | 17957 |
| 496 | 20231123 | 110000 | 12672498570 | 20750 | 20750 | 21000 | 20650 | 25515 |
| 497 | 20231123 | 105900 | 12141769870 | 20700 | 20750 | 20850 | 20600 | 15313 |
| 498 | 20231123 | 105800 | 11824594670 | 20750 | 20750 | 20900 | 20600 | 17456 |
| 499 | 20231123 | 105700 | 11462682070 | 20800 | 20850 | 21000 | 20700 | 29699 |
| 500 | 20231123 | 105600 | 10843444070 | 20900 | 21200 | 21200 | 20800 | 66366 |
| 501 | 20231123 | 105500 | 9451821470 | 21200 | 20600 | 21400 | 20600 | 130694 |
| 502 | 20231123 | 105400 | 6695560720 | 20650 | 20650 | 20700 | 20500 | 18556 |
| 503 | 20231123 | 105300 | 6312882470 | 20600 | 20600 | 20700 | 20550 | 28649 |
| 504 | 20231123 | 105200 | 5721706470 | 20650 | 20350 | 20650 | 20300 | 30851 |
| 505 | 20231123 | 105100 | 5089985420 | 20250 | 20200 | 20350 | 20150 | 15602 |
| 506 | 20231123 | 105000 | 4774528220 | 20150 | 20150 | 20200 | 20100 | 4482 |
| 507 | 20231123 | 104900 | 4684141220 | 20100 | 20050 | 20150 | 20050 | 3118 |
| 508 | 20231123 | 104800 | 4621406370 | 20050 | 20050 | 20100 | 20000 | 962 |
| 509 | 20231123 | 104700 | 4602101720 | 20050 | 20200 | 20200 | 20050 | 3326 |
| 510 | 20231123 | 104600 | 4535188520 | 20150 | 20100 | 20200 | 20000 | 8263 |
| 511 | 20231123 | 104500 | 4368755470 | 20100 | 19880 | 20100 | 19880 | 6940 |
| 512 | 20231123 | 104400 | 4229810870 | 19880 | 19870 | 19880 | 19860 | 34 |
| 513 | 20231123 | 104300 | 4229135390 | 19870 | 19860 | 19880 | 19850 | 686 |
| 514 | 20231123 | 104200 | 4215509780 | 19850 | 19860 | 19860 | 19850 | 686 |
| 515 | 20231123 | 104100 | 4201887360 | 19850 | 19880 | 19880 | 19850 | 512 |
| 516 | 20231123 | 104000 | 4191718340 | 19900 | 19900 | 19920 | 19900 | 241 |
| 517 | 20231123 | 103900 | 4186922420 | 19900 | 19880 | 19930 | 19850 | 944 |
| 518 | 20231123 | 103800 | 4168136200 | 19910 | 19870 | 19910 | 19870 | 489 |
| 519 | 20231123 | 103700 | 4158403260 | 19860 | 19870 | 19890 | 19860 | 902 |
| 520 | 20231123 | 103600 | 4140483860 | 19880 | 19890 | 19890 | 19870 | 539 |
| 521 | 20231123 | 103500 | 4129766040 | 19890 | 19870 | 19890 | 19870 | 1193 |
| 522 | 20231123 | 103400 | 4106047920 | 19870 | 19860 | 19870 | 19850 | 1022 |
| 523 | 20231123 | 103300 | 4085750650 | 19860 | 19830 | 19860 | 19830 | 127 |
| 524 | 20231123 | 103200 | 4083229380 | 19830 | 19860 | 19860 | 19830 | 22 |
| 525 | 20231123 | 103100 | 4082793090 | 19810 | 19810 | 19810 | 19800 | 1436 |
| 526 | 20231123 | 103000 | 4054346400 | 19810 | 19850 | 19850 | 19810 | 1834 |
| 527 | 20231123 | 102900 | 4017995120 | 19850 | 19840 | 19850 | 19840 | 608 |
| 528 | 20231123 | 102800 | 4005930330 | 19840 | 19840 | 19850 | 19840 | 691 |
| 529 | 20231123 | 102700 | 3992219230 | 19840 | 19880 | 19880 | 19840 | 1452 |
| 530 | 20231123 | 102600 | 3963381770 | 19890 | 19890 | 19890 | 19880 | 798 |
| 531 | 20231123 | 102500 | 3947509570 | 19890 | 19900 | 19900 | 19890 | 872 |
| 532 | 20231123 | 102400 | 3930162810 | 19900 | 19900 | 19900 | 19890 | 252 |
| 533 | 20231123 | 102300 | 3925148510 | 19900 | 19920 | 19920 | 19900 | 654 |
| 534 | 20231123 | 102200 | 3912131400 | 19910 | 19910 | 19910 | 19880 | 309 |
| 535 | 20231123 | 102100 | 3905982820 | 19910 | 19880 | 19910 | 19870 | 512 |
| 536 | 20231123 | 102000 | 3895804500 | 19870 | 19840 | 19870 | 19830 | 689 |
| 537 | 20231123 | 101900 | 3882131420 | 19840 | 19880 | 19880 | 19830 | 3165 |
| 538 | 20231123 | 101800 | 3819310260 | 19880 | 19970 | 19970 | 19880 | 2853 |
| 539 | 20231123 | 101700 | 3762503340 | 19950 | 20000 | 20000 | 19950 | 4542 |
| 540 | 20231123 | 101600 | 3671741400 | 20000 | 19990 | 20050 | 19980 | 8062 |
| 541 | 20231123 | 101500 | 3510436060 | 19980 | 19920 | 20000 | 19920 | 7126 |
| 542 | 20231123 | 101400 | 3368191550 | 19910 | 19910 | 19930 | 19900 | 1714 |
| 543 | 20231123 | 101300 | 3334058330 | 19900 | 19910 | 19920 | 19900 | 2765 |
| 544 | 20231123 | 101200 | 3279016890 | 19910 | 19910 | 19920 | 19900 | 2096 |
| 545 | 20231123 | 101100 | 3237280900 | 19910 | 19860 | 19910 | 19850 | 5452 |
| 546 | 20231123 | 101000 | 3128856990 | 19860 | 19850 | 19860 | 19830 | 4359 |
| 547 | 20231123 | 100900 | 3042353390 | 19850 | 19850 | 19850 | 19790 | 2100 |
| 548 | 20231123 | 100800 | 3000705400 | 19850 | 19850 | 19850 | 19760 | 2254 |
| 549 | 20231123 | 100700 | 2956058050 | 19850 | 19850 | 19860 | 19780 | 5661 |
| 550 | 20231123 | 100600 | 2843851540 | 19860 | 19850 | 19880 | 19850 | 7954 |
| 551 | 20231123 | 100500 | 2685827570 | 19860 | 19860 | 19870 | 19800 | 4840 |
| 552 | 20231123 | 100400 | 2589869220 | 19850 | 19760 | 19870 | 19760 | 2894 |
| 553 | 20231123 | 100300 | 2532512810 | 19760 | 19710 | 19880 | 19670 | 10926 |
| 554 | 20231123 | 100200 | 2315634740 | 19710 | 19810 | 19850 | 19710 | 6764 |
| 555 | 20231123 | 100100 | 2181782060 | 19800 | 19770 | 19800 | 19720 | 3975 |
| 556 | 20231123 | 100000 | 2103244180 | 19780 | 19700 | 19830 | 19660 | 11010 |
| 557 | 20231123 | 095900 | 1885474150 | 19700 | 19540 | 19760 | 19540 | 13432 |
| 558 | 20231123 | 095800 | 1620924230 | 19530 | 19460 | 19530 | 19450 | 1375 |
| 559 | 20231123 | 095700 | 1594149560 | 19470 | 19370 | 19470 | 19370 | 529 |
| 560 | 20231123 | 095600 | 1583876170 | 19350 | 19300 | 19350 | 19300 | 932 |
| 561 | 20231123 | 095500 | 1565882080 | 19280 | 19300 | 19350 | 19280 | 2325 |
| 562 | 20231123 | 095400 | 1521017320 | 19320 | 19310 | 19320 | 19300 | 358 |
| 563 | 20231123 | 095300 | 1514107070 | 19310 | 19350 | 19350 | 19310 | 345 |
| 564 | 20231123 | 095200 | 1507442580 | 19320 | 19320 | 19350 | 19320 | 891 |
| 565 | 20231123 | 095100 | 1490208820 | 19320 | 19350 | 19350 | 19300 | 198 |
| 566 | 20231123 | 095000 | 1486383160 | 19350 | 19310 | 19350 | 19260 | 4042 |
| 567 | 20231123 | 094900 | 1408399770 | 19320 | 19320 | 19330 | 19310 | 1373 |
| 568 | 20231123 | 094800 | 1381875700 | 19330 | 19340 | 19340 | 19330 | 1421 |
| 569 | 20231123 | 094700 | 1354405630 | 19340 | 19350 | 19350 | 19330 | 1204 |
| 570 | 20231123 | 094600 | 1331125280 | 19350 | 19370 | 19370 | 19350 | 858 |
| 571 | 20231123 | 094500 | 1314521800 | 19340 | 19400 | 19400 | 19320 | 9443 |
| 572 | 20231123 | 094400 | 1131661100 | 19410 | 19440 | 19440 | 19400 | 1477 |
| 573 | 20231123 | 094300 | 1102977490 | 19440 | 19460 | 19460 | 19440 | 640 |
| 574 | 20231123 | 094200 | 1090531460 | 19450 | 19460 | 19470 | 19450 | 214 |
| 575 | 20231123 | 094100 | 1086367560 | 19450 | 19460 | 19460 | 19450 | 755 |
| 576 | 20231123 | 094000 | 1071678490 | 19460 | 19480 | 19480 | 19460 | 730 |
| 577 | 20231123 | 093900 | 1057464150 | 19480 | 19480 | 19530 | 19480 | 256 |
| 578 | 20231123 | 093800 | 1052474860 | 19500 | 19470 | 19500 | 19470 | 422 |
| 579 | 20231123 | 093700 | 1044257460 | 19470 | 19520 | 19520 | 19470 | 571 |
| 580 | 20231123 | 093600 | 1033125720 | 19550 | 19550 | 19550 | 19550 | 35 |
| 581 | 20231123 | 093500 | 1032441470 | 19610 | 19610 | 19620 | 19510 | 31 |
| 582 | 20231123 | 093400 | 1031833960 | 19630 | 19640 | 19640 | 19480 | 596 |
| 583 | 20231123 | 093300 | 1020212390 | 19520 | 19660 | 19660 | 19490 | 748 |
| 584 | 20231123 | 093200 | 1005618530 | 19680 | 19600 | 19680 | 19470 | 764 |
| 585 | 20231123 | 093100 | 990703100 | 19600 | 19570 | 19640 | 19570 | 72 |
| 586 | 20231123 | 093000 | 989293960 | 19640 | 19510 | 19640 | 19480 | 327 |
| 587 | 20231123 | 092900 | 982900080 | 19510 | 19470 | 19510 | 19450 | 2170 |
| 588 | 20231123 | 092800 | 940671740 | 19480 | 19550 | 19550 | 19480 | 2700 |
| 589 | 20231123 | 092700 | 887971230 | 19550 | 19580 | 19670 | 19550 | 1078 |
| 590 | 20231123 | 092600 | 866882920 | 19580 | 19590 | 19590 | 19580 | 179 |
| 591 | 20231123 | 092500 | 863378050 | 19580 | 19650 | 19650 | 19580 | 212 |
| 592 | 20231123 | 092400 | 859223980 | 19690 | 19640 | 19690 | 19640 | 512 |
| 593 | 20231123 | 092300 | 849147300 | 19640 | 19570 | 19640 | 19570 | 739 |
| 594 | 20231123 | 092200 | 834641960 | 19570 | 19630 | 19630 | 19570 | 248 |
| 595 | 20231123 | 092100 | 829786760 | 19620 | 19530 | 19620 | 19530 | 1533 |
| 596 | 20231123 | 092000 | 799778130 | 19570 | 19500 | 19570 | 19500 | 857 |
| 597 | 20231123 | 091900 | 783053530 | 19500 | 19520 | 19530 | 19500 | 616 |
| 598 | 20231123 | 091800 | 771033490 | 19530 | 19510 | 19530 | 19510 | 130 |
| 599 | 20231123 | 091700 | 768495390 | 19520 | 19580 | 19580 | 19520 | 983 |
| 600 | 20231123 | 091600 | 749273100 | 19580 | 19600 | 19600 | 19570 | 157 |
| 601 | 20231123 | 091500 | 746199020 | 19600 | 19610 | 19620 | 19560 | 1714 |
| 602 | 20231123 | 091400 | 712622830 | 19610 | 19620 | 19630 | 19610 | 857 |
| 603 | 20231123 | 091300 | 695806110 | 19640 | 19670 | 19670 | 19630 | 899 |
| 604 | 20231123 | 091200 | 678140680 | 19670 | 19680 | 19690 | 19650 | 1064 |
| 605 | 20231123 | 091100 | 657224180 | 19680 | 19660 | 19690 | 19660 | 722 |
| 606 | 20231123 | 091000 | 643017480 | 19660 | 19730 | 19740 | 19660 | 1446 |
| 607 | 20231123 | 090900 | 614522170 | 19730 | 19690 | 19730 | 19660 | 3041 |
| 608 | 20231123 | 090800 | 554637740 | 19690 | 19610 | 19750 | 19610 | 6396 |
| 609 | 20231123 | 090700 | 428693010 | 19600 | 19550 | 19600 | 19550 | 943 |
| 610 | 20231123 | 090600 | 410239960 | 19550 | 19540 | 19580 | 19540 | 1852 |
| 611 | 20231123 | 090500 | 374013050 | 19550 | 19410 | 19550 | 19390 | 6498 |
| 612 | 20231123 | 090400 | 247556840 | 19410 | 19420 | 19420 | 19410 | 1767 |
| 613 | 20231123 | 090300 | 213251980 | 19420 | 19460 | 19480 | 19410 | 1185 |
| 614 | 20231123 | 090200 | 190213980 | 19460 | 19520 | 19520 | 19460 | 1811 |
| 615 | 20231123 | 090100 | 154921320 | 19490 | 19550 | 19570 | 19490 | 2295 |
| 616 | 20231123 | 090000 | 110079240 | 19560 | 19570 | 19570 | 19560 | 5073 |