34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 3 | 20231123 | 191400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20231123 | 191300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20231123 | 191200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20231123 | 191100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20231123 | 191000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20231123 | 190900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20231123 | 190800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20231123 | 190700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20231123 | 190600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20231123 | 190500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20231123 | 190400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20231123 | 190300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20231123 | 190200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20231123 | 190100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20231123 | 190000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20231123 | 185900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20231123 | 185800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20231123 | 185700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20231123 | 185600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20231123 | 185500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20231123 | 185400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20231123 | 185300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20231123 | 185200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20231123 | 185100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20231123 | 185000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20231123 | 184900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20231123 | 184800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20231123 | 184700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20231123 | 184600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20231123 | 184500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 33 | 20231123 | 184400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20231123 | 184300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20231123 | 184200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20231123 | 184100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20231123 | 184000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20231123 | 183900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20231123 | 183800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20231123 | 183700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20231123 | 183600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20231123 | 183500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20231123 | 183400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20231123 | 183300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20231123 | 183200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20231123 | 183100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20231123 | 183000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20231123 | 182900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20231123 | 182800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20231123 | 182700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20231123 | 182600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20231123 | 182500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20231123 | 182400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20231123 | 182300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20231123 | 182200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20231123 | 182100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20231123 | 182000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20231123 | 181900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20231123 | 181800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20231123 | 181700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20231123 | 181600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20231123 | 181500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 63 | 20231123 | 181400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20231123 | 181300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20231123 | 181200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20231123 | 181100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20231123 | 181000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20231123 | 180900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20231123 | 180800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20231123 | 180700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20231123 | 180600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20231123 | 180500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20231123 | 180400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20231123 | 180300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20231123 | 180200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20231123 | 180100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20231123 | 180000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20231123 | 175900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20231123 | 175800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20231123 | 175700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20231123 | 175600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20231123 | 175500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20231123 | 175400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20231123 | 175300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20231123 | 175200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20231123 | 175100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20231123 | 175000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20231123 | 174900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20231123 | 174800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20231123 | 174700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20231123 | 174600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20231123 | 174500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 93 | 20231123 | 174400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20231123 | 174300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20231123 | 174200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20231123 | 174100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20231123 | 174000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20231123 | 173900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20231123 | 173800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20231123 | 173700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20231123 | 173600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20231123 | 173500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20231123 | 173400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20231123 | 173300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20231123 | 173200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20231123 | 173100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20231123 | 173000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20231123 | 172900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20231123 | 172800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20231123 | 172700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20231123 | 172600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20231123 | 172500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20231123 | 172400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20231123 | 172300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20231123 | 172200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20231123 | 172100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20231123 | 172000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20231123 | 171900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20231123 | 171800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20231123 | 171700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20231123 | 171600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20231123 | 171500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 123 | 20231123 | 171400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20231123 | 171300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20231123 | 171200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20231123 | 171100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20231123 | 171000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20231123 | 170900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20231123 | 170800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20231123 | 170700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20231123 | 170600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20231123 | 170500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20231123 | 170400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20231123 | 170300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20231123 | 170200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20231123 | 170100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20231123 | 170000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20231123 | 165900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20231123 | 165800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20231123 | 165700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20231123 | 165600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20231123 | 165500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20231123 | 165400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20231123 | 165300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20231123 | 165200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20231123 | 165100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20231123 | 165000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20231123 | 164900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20231123 | 164800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20231123 | 164700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20231123 | 164600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20231123 | 164500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 153 | 20231123 | 164400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20231123 | 164300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20231123 | 164200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20231123 | 164100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20231123 | 164000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20231123 | 163900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20231123 | 163800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20231123 | 163700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20231123 | 163600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20231123 | 163500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20231123 | 163400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20231123 | 163300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20231123 | 163200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20231123 | 163100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20231123 | 163000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20231123 | 162900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20231123 | 162800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20231123 | 162700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20231123 | 162600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20231123 | 162500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20231123 | 162400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20231123 | 162300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20231123 | 162200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20231123 | 162100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20231123 | 162000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20231123 | 161900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20231123 | 161800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20231123 | 161700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20231123 | 161600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20231123 | 161500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 183 | 20231123 | 161400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20231123 | 161300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20231123 | 161200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20231123 | 161100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20231123 | 161000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20231123 | 160900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20231123 | 160800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20231123 | 160700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20231123 | 160600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20231123 | 160500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20231123 | 160400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20231123 | 160300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20231123 | 160200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20231123 | 160100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20231123 | 160000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20231123 | 155900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20231123 | 155800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20231123 | 155700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20231123 | 155600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20231123 | 155500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20231123 | 155400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20231123 | 155300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20231123 | 155200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20231123 | 155100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20231123 | 155000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20231123 | 154900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20231123 | 154800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20231123 | 154700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20231123 | 154600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20231123 | 154500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 213 | 20231123 | 154400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20231123 | 154300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20231123 | 154200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20231123 | 154100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20231123 | 154000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20231123 | 153900 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20231123 | 153800 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20231123 | 153700 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20231123 | 153600 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20231123 | 153500 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20231123 | 153400 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20231123 | 153300 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20231123 | 153200 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20231123 | 153100 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20231123 | 153000 | 24402319350 | 31400 | 31400 | 31400 | 31400 | 8275 |
| 228 | 20231123 | 152900 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20231123 | 152800 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20231123 | 152700 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20231123 | 152600 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20231123 | 152500 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20231123 | 152400 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20231123 | 152300 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20231123 | 152200 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20231123 | 152100 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20231123 | 152000 | 24142484350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20231123 | 151900 | 24142484350 | 31550 | 31500 | 31600 | 31500 | 1781 |
| 239 | 20231123 | 151800 | 24086348600 | 31500 | 31500 | 31550 | 31450 | 755 |
| 240 | 20231123 | 151700 | 24062560750 | 31500 | 31500 | 31550 | 31450 | 1166 |
| 241 | 20231123 | 151600 | 24025828800 | 31500 | 31550 | 31550 | 31500 | 1699 |
| 242 | 20231123 | 151500 | 23972301300 | 31550 | 31550 | 31600 | 31550 | 1738 |
| 243 | 20231123 | 151400 | 23917454300 | 31600 | 31550 | 31650 | 31550 | 2246 |
| 244 | 20231123 | 151300 | 23846515100 | 31600 | 31600 | 31600 | 31550 | 1434 |
| 245 | 20231123 | 151200 | 23801240800 | 31600 | 31550 | 31600 | 31500 | 3503 |
| 246 | 20231123 | 151100 | 23690651850 | 31600 | 31550 | 31600 | 31500 | 1008 |
| 247 | 20231123 | 151000 | 23658873500 | 31550 | 31650 | 31650 | 31500 | 1600 |
| 248 | 20231123 | 150900 | 23608360800 | 31500 | 31600 | 31650 | 31500 | 2670 |
| 249 | 20231123 | 150800 | 23524040600 | 31550 | 31550 | 31600 | 31500 | 2085 |
| 250 | 20231123 | 150700 | 23458244800 | 31600 | 31500 | 31600 | 31450 | 1691 |
| 251 | 20231123 | 150600 | 23404953350 | 31500 | 31500 | 31550 | 31400 | 2442 |
| 252 | 20231123 | 150500 | 23328024800 | 31500 | 31400 | 31500 | 31400 | 1486 |
| 253 | 20231123 | 150400 | 23281270350 | 31500 | 31450 | 31500 | 31400 | 2312 |
| 254 | 20231123 | 150300 | 23208629500 | 31450 | 31450 | 31500 | 31400 | 1604 |
| 255 | 20231123 | 150200 | 23158212300 | 31450 | 31450 | 31500 | 31400 | 1137 |
| 256 | 20231123 | 150100 | 23122466300 | 31450 | 31450 | 31500 | 31400 | 1621 |
| 257 | 20231123 | 150000 | 23071514700 | 31450 | 31400 | 31500 | 31400 | 2557 |
| 258 | 20231123 | 145900 | 22991178850 | 31450 | 31450 | 31550 | 31400 | 2189 |
| 259 | 20231123 | 145800 | 22922338200 | 31500 | 31450 | 31550 | 31450 | 1866 |
| 260 | 20231123 | 145700 | 22863590500 | 31500 | 31500 | 31550 | 31450 | 1838 |
| 261 | 20231123 | 145600 | 22805716100 | 31500 | 31500 | 31550 | 31450 | 2036 |
| 262 | 20231123 | 145500 | 22741592200 | 31500 | 31450 | 31550 | 31450 | 1281 |
| 263 | 20231123 | 145400 | 22701231250 | 31500 | 31550 | 31550 | 31450 | 2347 |
| 264 | 20231123 | 145300 | 22627282050 | 31550 | 31450 | 31550 | 31450 | 2884 |
| 265 | 20231123 | 145200 | 22536505500 | 31450 | 31450 | 31500 | 31400 | 2196 |
| 266 | 20231123 | 145100 | 22467478400 | 31450 | 31400 | 31450 | 31350 | 2985 |
| 267 | 20231123 | 145000 | 22373761650 | 31400 | 31400 | 31450 | 31350 | 1958 |
| 268 | 20231123 | 144900 | 22312273350 | 31350 | 31450 | 31450 | 31300 | 1722 |
| 269 | 20231123 | 144800 | 22258298700 | 31450 | 31400 | 31450 | 31300 | 1856 |
| 270 | 20231123 | 144700 | 22200046250 | 31400 | 31350 | 31450 | 31350 | 1700 |
| 271 | 20231123 | 144600 | 22146644800 | 31350 | 31350 | 31450 | 31300 | 1802 |
| 272 | 20231123 | 144500 | 22090130000 | 31350 | 31300 | 31400 | 31300 | 2204 |
| 273 | 20231123 | 144400 | 22021062000 | 31350 | 31400 | 31400 | 31300 | 2001 |
| 274 | 20231123 | 144300 | 21958354050 | 31350 | 31350 | 31400 | 31300 | 1672 |
| 275 | 20231123 | 144200 | 21905971400 | 31350 | 31400 | 31400 | 31250 | 1397 |
| 276 | 20231123 | 144100 | 21862229700 | 31400 | 31350 | 31400 | 31300 | 2659 |
| 277 | 20231123 | 144000 | 21778888350 | 31300 | 31350 | 31400 | 31300 | 1745 |
| 278 | 20231123 | 143900 | 21724221400 | 31400 | 31400 | 31400 | 31300 | 1635 |
| 279 | 20231123 | 143800 | 21673009400 | 31350 | 31350 | 31400 | 31300 | 1721 |
| 280 | 20231123 | 143700 | 21619096950 | 31350 | 31350 | 31400 | 31300 | 1469 |
| 281 | 20231123 | 143600 | 21573085650 | 31300 | 31300 | 31400 | 31250 | 2007 |
| 282 | 20231123 | 143500 | 21510248700 | 31300 | 31400 | 31400 | 31250 | 2162 |
| 283 | 20231123 | 143400 | 21442503950 | 31400 | 31350 | 31400 | 31300 | 1894 |
| 284 | 20231123 | 143300 | 21383171400 | 31300 | 31300 | 31350 | 31250 | 2055 |
| 285 | 20231123 | 143200 | 21318859400 | 31300 | 31300 | 31300 | 31200 | 2185 |
| 286 | 20231123 | 143100 | 21250606950 | 31200 | 31200 | 31350 | 31150 | 1965 |
| 287 | 20231123 | 143000 | 21189224600 | 31200 | 31200 | 31300 | 31150 | 1496 |
| 288 | 20231123 | 142900 | 21142547550 | 31250 | 31100 | 31250 | 31100 | 1954 |
| 289 | 20231123 | 142800 | 21081615050 | 31100 | 31200 | 31200 | 31100 | 1666 |
| 290 | 20231123 | 142700 | 21029714300 | 31200 | 31200 | 31200 | 31100 | 2339 |
| 291 | 20231123 | 142600 | 20956802050 | 31100 | 31200 | 31200 | 31050 | 14851 |
| 292 | 20231123 | 142500 | 20494916500 | 31200 | 31250 | 31300 | 31200 | 5233 |
| 293 | 20231123 | 142400 | 20331586250 | 31250 | 31250 | 31350 | 31250 | 1498 |
| 294 | 20231123 | 142300 | 20284749000 | 31300 | 31300 | 31350 | 31250 | 4191 |
| 295 | 20231123 | 142200 | 20153677950 | 31300 | 31350 | 31350 | 31300 | 1172 |
| 296 | 20231123 | 142100 | 20116980750 | 31350 | 31350 | 31400 | 31300 | 1742 |
| 297 | 20231123 | 142000 | 20062416650 | 31350 | 31350 | 31400 | 31300 | 2631 |
| 298 | 20231123 | 141900 | 19980009850 | 31350 | 31300 | 31400 | 31300 | 1449 |
| 299 | 20231123 | 141800 | 19934628300 | 31350 | 31350 | 31400 | 31300 | 7829 |
| 300 | 20231123 | 141700 | 19689400650 | 31400 | 31350 | 31500 | 31350 | 1382 |
| 301 | 20231123 | 141600 | 19646019900 | 31400 | 31350 | 31400 | 31300 | 1802 |
| 302 | 20231123 | 141500 | 19589551800 | 31350 | 31400 | 31400 | 31300 | 1936 |
| 303 | 20231123 | 141400 | 19528855100 | 31350 | 31450 | 31450 | 31350 | 3957 |
| 304 | 20231123 | 141300 | 19404666200 | 31450 | 31500 | 31500 | 31400 | 921 |
| 305 | 20231123 | 141200 | 19375720950 | 31500 | 31450 | 31500 | 31400 | 2300 |
| 306 | 20231123 | 141100 | 19303443250 | 31500 | 31400 | 31500 | 31350 | 1146 |
| 307 | 20231123 | 141000 | 19267419500 | 31400 | 31450 | 31450 | 31350 | 3866 |
| 308 | 20231123 | 140900 | 19146029000 | 31450 | 31450 | 31450 | 31400 | 1588 |
| 309 | 20231123 | 140800 | 19096150850 | 31450 | 31450 | 31500 | 31400 | 2862 |
| 310 | 20231123 | 140700 | 19006178550 | 31450 | 31550 | 31550 | 31450 | 6596 |
| 311 | 20231123 | 140600 | 18798439450 | 31500 | 31550 | 31550 | 31500 | 2133 |
| 312 | 20231123 | 140500 | 18731205650 | 31600 | 31600 | 31700 | 31550 | 923 |
| 313 | 20231123 | 140400 | 18702047450 | 31650 | 31550 | 31650 | 31500 | 1817 |
| 314 | 20231123 | 140300 | 18644757200 | 31600 | 31550 | 31650 | 31500 | 2688 |
| 315 | 20231123 | 140200 | 18560001700 | 31550 | 31550 | 31600 | 31500 | 1339 |
| 316 | 20231123 | 140100 | 18517768950 | 31550 | 31600 | 31600 | 31550 | 1245 |
| 317 | 20231123 | 140000 | 18478475650 | 31600 | 31500 | 31600 | 31500 | 3721 |
| 318 | 20231123 | 135900 | 18361189500 | 31500 | 31600 | 31650 | 31500 | 18058 |
| 319 | 20231123 | 135800 | 17791202700 | 31650 | 31650 | 31700 | 31650 | 1186 |
| 320 | 20231123 | 135700 | 17753654650 | 31650 | 31700 | 31700 | 31650 | 5159 |
| 321 | 20231123 | 135600 | 17590248300 | 31750 | 31750 | 31800 | 31700 | 601 |
| 322 | 20231123 | 135500 | 17571184050 | 31800 | 31700 | 31800 | 31700 | 945 |
| 323 | 20231123 | 135400 | 17541183500 | 31700 | 31800 | 31800 | 31700 | 869 |
| 324 | 20231123 | 135300 | 17513586300 | 31750 | 31750 | 31850 | 31750 | 821 |
| 325 | 20231123 | 135200 | 17487489600 | 31800 | 31750 | 31800 | 31700 | 608 |
| 326 | 20231123 | 135100 | 17468187450 | 31750 | 31800 | 31850 | 31700 | 470 |
| 327 | 20231123 | 135000 | 17453263250 | 31800 | 31800 | 31850 | 31750 | 375 |
| 328 | 20231123 | 134900 | 17441354000 | 31750 | 31750 | 31800 | 31750 | 1048 |
| 329 | 20231123 | 134800 | 17408057800 | 31750 | 31800 | 31850 | 31750 | 363 |
| 330 | 20231123 | 134700 | 17396516950 | 31800 | 31850 | 31850 | 31800 | 620 |
| 331 | 20231123 | 134600 | 17376798300 | 31800 | 31900 | 31900 | 31800 | 961 |
| 332 | 20231123 | 134500 | 17346209950 | 31850 | 31800 | 31900 | 31750 | 633 |
| 333 | 20231123 | 134400 | 17326094900 | 31800 | 31800 | 31900 | 31750 | 524 |
| 334 | 20231123 | 134300 | 17309428550 | 31800 | 31750 | 31850 | 31750 | 595 |
| 335 | 20231123 | 134200 | 17290509500 | 31800 | 31750 | 31800 | 31750 | 466 |
| 336 | 20231123 | 134100 | 17275711050 | 31750 | 31900 | 31950 | 31750 | 1059 |
| 337 | 20231123 | 134000 | 17241958400 | 31900 | 31750 | 31900 | 31750 | 879 |
| 338 | 20231123 | 133900 | 17214007900 | 31750 | 31750 | 31800 | 31750 | 626 |
| 339 | 20231123 | 133800 | 17194129100 | 31800 | 31850 | 31850 | 31750 | 610 |
| 340 | 20231123 | 133700 | 17174748800 | 31850 | 31800 | 31850 | 31700 | 576 |
| 341 | 20231123 | 133600 | 17156453750 | 31750 | 31750 | 31800 | 31700 | 542 |
| 342 | 20231123 | 133500 | 17139256700 | 31700 | 31700 | 31800 | 31700 | 578 |
| 343 | 20231123 | 133400 | 17120924650 | 31750 | 31750 | 31750 | 31700 | 785 |
| 344 | 20231123 | 133300 | 17096035100 | 31750 | 31650 | 31750 | 31650 | 677 |
| 345 | 20231123 | 133200 | 17074591950 | 31700 | 31700 | 31750 | 31650 | 703 |
| 346 | 20231123 | 133100 | 17052302700 | 31750 | 31650 | 31750 | 31650 | 780 |
| 347 | 20231123 | 133000 | 17027596400 | 31700 | 31700 | 31750 | 31700 | 776 |
| 348 | 20231123 | 132900 | 17002995150 | 31700 | 31650 | 31750 | 31650 | 1046 |
| 349 | 20231123 | 132800 | 16969846750 | 31650 | 31700 | 31750 | 31650 | 2024 |
| 350 | 20231123 | 132700 | 16905701850 | 31750 | 31750 | 31750 | 31700 | 679 |
| 351 | 20231123 | 132600 | 16884165400 | 31700 | 31750 | 31750 | 31700 | 938 |
| 352 | 20231123 | 132500 | 16854415650 | 31700 | 31750 | 31750 | 31700 | 1361 |
| 353 | 20231123 | 132400 | 16811264700 | 31750 | 31750 | 31800 | 31700 | 1249 |
| 354 | 20231123 | 132300 | 16771605850 | 31750 | 31750 | 31800 | 31750 | 632 |
| 355 | 20231123 | 132200 | 16751533700 | 31750 | 31750 | 31800 | 31750 | 517 |
| 356 | 20231123 | 132100 | 16735113950 | 31750 | 31750 | 31800 | 31750 | 858 |
| 357 | 20231123 | 132000 | 16707866800 | 31750 | 31750 | 31800 | 31750 | 538 |
| 358 | 20231123 | 131900 | 16690776850 | 31750 | 31800 | 31800 | 31750 | 1036 |
| 359 | 20231123 | 131800 | 16657876350 | 31750 | 31850 | 31850 | 31750 | 334 |
| 360 | 20231123 | 131700 | 16647259150 | 31800 | 31750 | 31900 | 31750 | 1373 |
| 361 | 20231123 | 131600 | 16603617700 | 31750 | 31750 | 31800 | 31750 | 1037 |
| 362 | 20231123 | 131500 | 16570686300 | 31800 | 31800 | 31850 | 31750 | 388 |
| 363 | 20231123 | 131400 | 16558355150 | 31800 | 31800 | 31800 | 31750 | 493 |
| 364 | 20231123 | 131300 | 16542688400 | 31750 | 31850 | 31850 | 31750 | 420 |
| 365 | 20231123 | 131200 | 16529341250 | 31850 | 31800 | 31850 | 31750 | 627 |
| 366 | 20231123 | 131100 | 16509422950 | 31750 | 31800 | 31850 | 31750 | 5230 |
| 367 | 20231123 | 131000 | 16343159950 | 31850 | 31800 | 31850 | 31800 | 866 |
| 368 | 20231123 | 130900 | 16315607800 | 31800 | 31850 | 31900 | 31800 | 2022 |
| 369 | 20231123 | 130800 | 16251238550 | 32000 | 31900 | 32000 | 31850 | 1496 |
| 370 | 20231123 | 130700 | 16203509600 | 31900 | 31900 | 31950 | 31900 | 975 |
| 371 | 20231123 | 130600 | 16172399200 | 31950 | 31950 | 32000 | 31900 | 549 |
| 372 | 20231123 | 130500 | 16154879500 | 31900 | 31900 | 31950 | 31850 | 1292 |
| 373 | 20231123 | 130400 | 16113642500 | 31850 | 31900 | 31950 | 31850 | 795 |
| 374 | 20231123 | 130300 | 16088288250 | 31900 | 31900 | 31900 | 31850 | 477 |
| 375 | 20231123 | 130200 | 16073093000 | 31900 | 31850 | 31900 | 31850 | 458 |
| 376 | 20231123 | 130100 | 16058496100 | 31900 | 31900 | 31900 | 31850 | 468 |
| 377 | 20231123 | 130000 | 16043583450 | 31850 | 31800 | 31850 | 31800 | 1244 |
| 378 | 20231123 | 125900 | 16003977400 | 31800 | 31850 | 31850 | 31800 | 448 |
| 379 | 20231123 | 125800 | 15989717850 | 31850 | 31850 | 31900 | 31850 | 962 |
| 380 | 20231123 | 125700 | 15959055050 | 31900 | 31900 | 31900 | 31850 | 306 |
| 381 | 20231123 | 125600 | 15949298550 | 31900 | 31900 | 31900 | 31850 | 402 |
| 382 | 20231123 | 125500 | 15936491650 | 31850 | 31850 | 31900 | 31850 | 489 |
| 383 | 20231123 | 125400 | 15920914650 | 31900 | 31900 | 31950 | 31850 | 369 |
| 384 | 20231123 | 125300 | 15909153250 | 31850 | 31900 | 31950 | 31850 | 920 |
| 385 | 20231123 | 125200 | 15879798950 | 31950 | 31900 | 31950 | 31850 | 539 |
| 386 | 20231123 | 125100 | 15862618300 | 31900 | 31900 | 31950 | 31900 | 780 |
| 387 | 20231123 | 125000 | 15837730450 | 31900 | 31900 | 31950 | 31900 | 397 |
| 388 | 20231123 | 124900 | 15825060650 | 31900 | 31950 | 31950 | 31900 | 376 |
| 389 | 20231123 | 124800 | 15813061250 | 31950 | 31850 | 31950 | 31850 | 1040 |
| 390 | 20231123 | 124700 | 15779910850 | 31850 | 31950 | 31950 | 31850 | 746 |
| 391 | 20231123 | 124600 | 15756118000 | 31950 | 31900 | 31950 | 31900 | 827 |
| 392 | 20231123 | 124500 | 15729731150 | 31950 | 31900 | 31950 | 31900 | 614 |
| 393 | 20231123 | 124400 | 15710135900 | 31900 | 31900 | 31950 | 31900 | 431 |
| 394 | 20231123 | 124300 | 15696385750 | 31950 | 31950 | 32000 | 31900 | 152 |
| 395 | 20231123 | 124200 | 15691533300 | 31900 | 31950 | 31950 | 31900 | 494 |
| 396 | 20231123 | 124100 | 15675764400 | 31950 | 31950 | 32050 | 31950 | 754 |
| 397 | 20231123 | 124000 | 15651643200 | 31900 | 31900 | 31950 | 31900 | 440 |
| 398 | 20231123 | 123900 | 15637600250 | 31900 | 31900 | 31950 | 31900 | 524 |
| 399 | 20231123 | 123800 | 15620869200 | 31950 | 31900 | 31950 | 31900 | 359 |
| 400 | 20231123 | 123700 | 15609415600 | 31900 | 31850 | 31950 | 31850 | 343 |
| 401 | 20231123 | 123600 | 15598476850 | 31950 | 31900 | 31950 | 31800 | 699 |
| 402 | 20231123 | 123500 | 15576206750 | 31900 | 32000 | 32050 | 31850 | 10575 |
| 403 | 20231123 | 123400 | 15239008000 | 32000 | 32050 | 32050 | 31950 | 451 |
| 404 | 20231123 | 123300 | 15224590600 | 32000 | 31950 | 32050 | 31950 | 431 |
| 405 | 20231123 | 123200 | 15210801850 | 32000 | 31950 | 32000 | 31950 | 400 |
| 406 | 20231123 | 123100 | 15198019450 | 32000 | 32000 | 32050 | 31950 | 586 |
| 407 | 20231123 | 123000 | 15179290100 | 31950 | 32000 | 32000 | 31950 | 536 |
| 408 | 20231123 | 122900 | 15162164200 | 31950 | 31950 | 32100 | 31950 | 824 |
| 409 | 20231123 | 122800 | 15135811750 | 32000 | 32000 | 32100 | 31950 | 566 |
| 410 | 20231123 | 122700 | 15117700500 | 31950 | 32050 | 32050 | 31950 | 1005 |
| 411 | 20231123 | 122600 | 15085583150 | 32050 | 31950 | 32050 | 31950 | 237 |
| 412 | 20231123 | 122500 | 15078003150 | 32000 | 32000 | 32000 | 31950 | 557 |
| 413 | 20231123 | 122400 | 15060198500 | 31950 | 32000 | 32000 | 31950 | 218 |
| 414 | 20231123 | 122300 | 15053230950 | 31950 | 32050 | 32050 | 31950 | 407 |
| 415 | 20231123 | 122200 | 15040214400 | 32000 | 32000 | 32100 | 31950 | 557 |
| 416 | 20231123 | 122100 | 15022376600 | 32000 | 32000 | 32050 | 31950 | 1076 |
| 417 | 20231123 | 122000 | 14987940250 | 32000 | 32050 | 32050 | 32000 | 2982 |
| 418 | 20231123 | 121900 | 14892510650 | 32000 | 32100 | 32100 | 32000 | 283 |
| 419 | 20231123 | 121800 | 14883445250 | 32000 | 32100 | 32100 | 32000 | 424 |
| 420 | 20231123 | 121700 | 14869858300 | 32100 | 32100 | 32150 | 32050 | 646 |
| 421 | 20231123 | 121600 | 14849113050 | 32100 | 32050 | 32150 | 32050 | 784 |
| 422 | 20231123 | 121500 | 14823956200 | 32100 | 32100 | 32100 | 32050 | 326 |
| 423 | 20231123 | 121400 | 14813505250 | 32100 | 32100 | 32100 | 32000 | 368 |
| 424 | 20231123 | 121300 | 14801707550 | 32050 | 32050 | 32100 | 32000 | 453 |
| 425 | 20231123 | 121200 | 14787186800 | 32100 | 32050 | 32100 | 32000 | 480 |
| 426 | 20231123 | 121100 | 14771807500 | 32100 | 32050 | 32100 | 32000 | 457 |
| 427 | 20231123 | 121000 | 14757180350 | 32000 | 32100 | 32100 | 32000 | 523 |
| 428 | 20231123 | 120900 | 14740431250 | 32050 | 32050 | 32100 | 32050 | 378 |
| 429 | 20231123 | 120800 | 14728312400 | 32050 | 32050 | 32100 | 32000 | 440 |
| 430 | 20231123 | 120700 | 14714207050 | 32050 | 32000 | 32050 | 32000 | 1064 |
| 431 | 20231123 | 120600 | 14680147300 | 32050 | 32050 | 32100 | 32000 | 3922 |
| 432 | 20231123 | 120500 | 14554595850 | 32100 | 32150 | 32150 | 32050 | 1820 |
| 433 | 20231123 | 120400 | 14496215400 | 32100 | 32100 | 32100 | 32050 | 393 |
| 434 | 20231123 | 120300 | 14483612100 | 32100 | 32150 | 32150 | 32050 | 843 |
| 435 | 20231123 | 120200 | 14456555300 | 32100 | 32050 | 32150 | 32050 | 493 |
| 436 | 20231123 | 120100 | 14440728400 | 32100 | 32150 | 32150 | 32100 | 328 |
| 437 | 20231123 | 120000 | 14430196300 | 32100 | 32150 | 32200 | 32100 | 895 |
| 438 | 20231123 | 115900 | 14401462300 | 32200 | 32100 | 32200 | 32100 | 455 |
| 439 | 20231123 | 115800 | 14386838400 | 32100 | 32050 | 32150 | 32050 | 2111 |
| 440 | 20231123 | 115700 | 14319176700 | 32050 | 32100 | 32200 | 32050 | 349 |
| 441 | 20231123 | 115600 | 14307975200 | 32100 | 32150 | 32200 | 32100 | 525 |
| 442 | 20231123 | 115500 | 14291110200 | 32100 | 32150 | 32200 | 32100 | 325 |
| 443 | 20231123 | 115400 | 14280670650 | 32100 | 32200 | 32200 | 32100 | 364 |
| 444 | 20231123 | 115300 | 14268979450 | 32150 | 32100 | 32200 | 32100 | 799 |
| 445 | 20231123 | 115200 | 14243262050 | 32100 | 32150 | 32200 | 32100 | 436 |
| 446 | 20231123 | 115100 | 14229256950 | 32150 | 32150 | 32150 | 32100 | 144 |
| 447 | 20231123 | 115000 | 14224629350 | 32150 | 32200 | 32200 | 32100 | 620 |
| 448 | 20231123 | 114900 | 14204716700 | 32150 | 32150 | 32200 | 32100 | 301 |
| 449 | 20231123 | 114800 | 14195047100 | 32100 | 32100 | 32150 | 32100 | 377 |
| 450 | 20231123 | 114700 | 14182944100 | 32100 | 32150 | 32200 | 32100 | 658 |
| 451 | 20231123 | 114600 | 14161799400 | 32100 | 32150 | 32200 | 32100 | 566 |
| 452 | 20231123 | 114500 | 14143614100 | 32200 | 32200 | 32200 | 32150 | 315 |
| 453 | 20231123 | 114400 | 14133484700 | 32200 | 32100 | 32200 | 32100 | 309 |
| 454 | 20231123 | 114300 | 14123556900 | 32100 | 32100 | 32150 | 32100 | 215 |
| 455 | 20231123 | 114200 | 14116650650 | 32150 | 32150 | 32200 | 32100 | 146 |
| 456 | 20231123 | 114100 | 14111960600 | 32100 | 32100 | 32250 | 32100 | 808 |
| 457 | 20231123 | 114000 | 14085957050 | 32150 | 32150 | 32200 | 32100 | 388 |
| 458 | 20231123 | 113900 | 14073483550 | 32150 | 32200 | 32200 | 32100 | 470 |
| 459 | 20231123 | 113800 | 14058372900 | 32200 | 32150 | 32200 | 32100 | 303 |
| 460 | 20231123 | 113700 | 14048627250 | 32150 | 32100 | 32200 | 32100 | 596 |
| 461 | 20231123 | 113600 | 14029473050 | 32100 | 32150 | 32150 | 32100 | 279 |
| 462 | 20231123 | 113500 | 14020512850 | 32150 | 32150 | 32150 | 32050 | 599 |
| 463 | 20231123 | 113400 | 14001274100 | 32150 | 32200 | 32200 | 32050 | 508 |
| 464 | 20231123 | 113300 | 13984957950 | 32150 | 32150 | 32200 | 32100 | 360 |
| 465 | 20231123 | 113200 | 13973384600 | 32150 | 32200 | 32200 | 32100 | 535 |
| 466 | 20231123 | 113100 | 13956199050 | 32150 | 32250 | 32250 | 32150 | 156 |
| 467 | 20231123 | 113000 | 13951180000 | 32200 | 32200 | 32250 | 32100 | 477 |
| 468 | 20231123 | 112900 | 13935833800 | 32200 | 32100 | 32250 | 32100 | 745 |
| 469 | 20231123 | 112800 | 13911875450 | 32150 | 32100 | 32150 | 32100 | 250 |
| 470 | 20231123 | 112700 | 13903848650 | 32100 | 32100 | 32150 | 32050 | 628 |
| 471 | 20231123 | 112600 | 13883692500 | 32050 | 32100 | 32150 | 32050 | 871 |
| 472 | 20231123 | 112500 | 13855742250 | 32150 | 32100 | 32150 | 32100 | 2322 |
| 473 | 20231123 | 112400 | 13781146700 | 32150 | 32100 | 32150 | 32100 | 409 |
| 474 | 20231123 | 112300 | 13768015200 | 32150 | 32150 | 32150 | 32100 | 226 |
| 475 | 20231123 | 112200 | 13760757450 | 32100 | 32200 | 32200 | 32100 | 907 |
| 476 | 20231123 | 112100 | 13731593300 | 32150 | 32150 | 32200 | 32150 | 611 |
| 477 | 20231123 | 112000 | 13711945150 | 32200 | 32200 | 32250 | 32150 | 822 |
| 478 | 20231123 | 111900 | 13685489250 | 32250 | 32200 | 32250 | 32200 | 486 |
| 479 | 20231123 | 111800 | 13669825550 | 32200 | 32250 | 32250 | 32200 | 537 |
| 480 | 20231123 | 111700 | 13652518250 | 32250 | 32250 | 32300 | 32200 | 1784 |
| 481 | 20231123 | 111600 | 13595020650 | 32250 | 32300 | 32300 | 32250 | 1093 |
| 482 | 20231123 | 111500 | 13559757200 | 32250 | 32300 | 32300 | 32250 | 339 |
| 483 | 20231123 | 111400 | 13548818000 | 32250 | 32350 | 32400 | 32250 | 757 |
| 484 | 20231123 | 111300 | 13524362700 | 32350 | 32400 | 32400 | 32350 | 418 |
| 485 | 20231123 | 111200 | 13510836700 | 32400 | 32400 | 32450 | 32350 | 506 |
| 486 | 20231123 | 111100 | 13494449200 | 32450 | 32400 | 32450 | 32400 | 288 |
| 487 | 20231123 | 111000 | 13485113150 | 32450 | 32350 | 32450 | 32350 | 1352 |
| 488 | 20231123 | 110900 | 13441337350 | 32400 | 32400 | 32450 | 32350 | 362 |
| 489 | 20231123 | 110800 | 13429614550 | 32400 | 32450 | 32450 | 32400 | 652 |
| 490 | 20231123 | 110700 | 13408480700 | 32450 | 32450 | 32500 | 32400 | 840 |
| 491 | 20231123 | 110600 | 13381247000 | 32450 | 32400 | 32500 | 32400 | 826 |
| 492 | 20231123 | 110500 | 13354448700 | 32450 | 32400 | 32500 | 32350 | 971 |
| 493 | 20231123 | 110400 | 13322970750 | 32400 | 32400 | 32450 | 32350 | 302 |
| 494 | 20231123 | 110300 | 13313189700 | 32350 | 32500 | 32500 | 32350 | 1149 |
| 495 | 20231123 | 110200 | 13275897550 | 32500 | 32250 | 32500 | 32200 | 11411 |
| 496 | 20231123 | 110100 | 12906280900 | 32250 | 32250 | 32350 | 32250 | 1034 |
| 497 | 20231123 | 110000 | 12872920150 | 32250 | 32250 | 32300 | 32200 | 1324 |
| 498 | 20231123 | 105900 | 12830249550 | 32300 | 32300 | 32350 | 32250 | 1093 |
| 499 | 20231123 | 105800 | 12794943450 | 32300 | 32300 | 32350 | 32300 | 1295 |
| 500 | 20231123 | 105700 | 12753064000 | 32350 | 32250 | 32350 | 32250 | 546 |
| 501 | 20231123 | 105600 | 12735437700 | 32250 | 32300 | 32350 | 32250 | 512 |
| 502 | 20231123 | 105500 | 12718906150 | 32300 | 32250 | 32300 | 32250 | 877 |
| 503 | 20231123 | 105400 | 12690606900 | 32300 | 32350 | 32400 | 32300 | 2229 |
| 504 | 20231123 | 105300 | 12618550600 | 32350 | 32300 | 32350 | 32250 | 2761 |
| 505 | 20231123 | 105200 | 12529299550 | 32300 | 32250 | 32300 | 32250 | 1695 |
| 506 | 20231123 | 105100 | 12474624850 | 32250 | 32250 | 32300 | 32200 | 605 |
| 507 | 20231123 | 105000 | 12455108450 | 32250 | 32300 | 32400 | 32200 | 1658 |
| 508 | 20231123 | 104900 | 12401542200 | 32300 | 32100 | 32350 | 32100 | 2962 |
| 509 | 20231123 | 104800 | 12306098850 | 32150 | 32150 | 32150 | 32100 | 341 |
| 510 | 20231123 | 104700 | 12295146100 | 32150 | 32100 | 32150 | 32050 | 925 |
| 511 | 20231123 | 104600 | 12265457950 | 32100 | 32050 | 32100 | 32050 | 422 |
| 512 | 20231123 | 104500 | 12251920600 | 32100 | 32050 | 32100 | 32050 | 556 |
| 513 | 20231123 | 104400 | 12234086750 | 32100 | 32100 | 32100 | 32000 | 625 |
| 514 | 20231123 | 104300 | 12214057300 | 32050 | 32050 | 32100 | 32000 | 265 |
| 515 | 20231123 | 104200 | 12205569350 | 32000 | 32100 | 32100 | 32000 | 363 |
| 516 | 20231123 | 104100 | 12193945450 | 32100 | 32050 | 32100 | 32000 | 882 |
| 517 | 20231123 | 104000 | 12165681150 | 32050 | 32000 | 32050 | 32000 | 315 |
| 518 | 20231123 | 103900 | 12155594600 | 32000 | 32000 | 32100 | 32000 | 685 |
| 519 | 20231123 | 103800 | 12133656000 | 32050 | 32050 | 32100 | 32000 | 1187 |
| 520 | 20231123 | 103700 | 12095618550 | 32050 | 31950 | 32100 | 31950 | 844 |
| 521 | 20231123 | 103600 | 12068571050 | 32050 | 31950 | 32050 | 31900 | 848 |
| 522 | 20231123 | 103500 | 12041444400 | 31900 | 31950 | 31950 | 31900 | 531 |
| 523 | 20231123 | 103400 | 12024499700 | 31950 | 31900 | 31950 | 31850 | 429 |
| 524 | 20231123 | 103300 | 12010816000 | 31850 | 31900 | 31950 | 31850 | 2196 |
| 525 | 20231123 | 103200 | 11940841200 | 31900 | 31900 | 31950 | 31900 | 705 |
| 526 | 20231123 | 103100 | 11918329050 | 31900 | 31950 | 32000 | 31900 | 1205 |
| 527 | 20231123 | 103000 | 11879854750 | 31950 | 31950 | 31950 | 31850 | 882 |
| 528 | 20231123 | 102900 | 11851743600 | 31900 | 31950 | 32050 | 31850 | 3021 |
| 529 | 20231123 | 102800 | 11755316900 | 31950 | 32000 | 32000 | 31900 | 1514 |
| 530 | 20231123 | 102700 | 11706930400 | 31950 | 31900 | 32000 | 31900 | 1475 |
| 531 | 20231123 | 102600 | 11659844950 | 31900 | 31950 | 32000 | 31900 | 1144 |
| 532 | 20231123 | 102500 | 11623329950 | 31900 | 31850 | 31950 | 31850 | 4852 |
| 533 | 20231123 | 102400 | 11468424850 | 31900 | 31850 | 31900 | 31850 | 1219 |
| 534 | 20231123 | 102300 | 11429587650 | 31850 | 31950 | 31950 | 31850 | 948 |
| 535 | 20231123 | 102200 | 11399379350 | 31950 | 31800 | 31950 | 31800 | 2771 |
| 536 | 20231123 | 102100 | 11311049150 | 31850 | 31850 | 31900 | 31800 | 1940 |
| 537 | 20231123 | 102000 | 11249281050 | 31850 | 31850 | 31900 | 31800 | 2857 |
| 538 | 20231123 | 101900 | 11158352600 | 31850 | 31950 | 32000 | 31800 | 6362 |
| 539 | 20231123 | 101800 | 10955446550 | 32000 | 32000 | 32050 | 31950 | 1214 |
| 540 | 20231123 | 101700 | 10916638200 | 31950 | 32050 | 32100 | 31950 | 1383 |
| 541 | 20231123 | 101600 | 10872365250 | 32050 | 31950 | 32100 | 31950 | 1633 |
| 542 | 20231123 | 101500 | 10820147400 | 32000 | 32100 | 32100 | 31950 | 1255 |
| 543 | 20231123 | 101400 | 10779971900 | 32100 | 32050 | 32100 | 32000 | 2079 |
| 544 | 20231123 | 101300 | 10713410150 | 32000 | 32100 | 32100 | 32000 | 2474 |
| 545 | 20231123 | 101200 | 10634117700 | 32100 | 32100 | 32200 | 32050 | 2305 |
| 546 | 20231123 | 101100 | 10560086900 | 32100 | 31950 | 32100 | 31950 | 8818 |
| 547 | 20231123 | 101000 | 10277820100 | 31950 | 31950 | 32000 | 31900 | 3142 |
| 548 | 20231123 | 100900 | 10177342500 | 31900 | 31950 | 31950 | 31900 | 5566 |
| 549 | 20231123 | 100800 | 9999514550 | 31950 | 31800 | 31950 | 31800 | 2898 |
| 550 | 20231123 | 100700 | 9907092400 | 31850 | 31750 | 31850 | 31750 | 1492 |
| 551 | 20231123 | 100600 | 9859614450 | 31800 | 31650 | 31800 | 31650 | 642 |
| 552 | 20231123 | 100500 | 9839222600 | 31650 | 31650 | 31700 | 31600 | 4748 |
| 553 | 20231123 | 100400 | 9689119950 | 31700 | 31600 | 31700 | 31600 | 793 |
| 554 | 20231123 | 100300 | 9664014300 | 31600 | 31650 | 31700 | 31600 | 853 |
| 555 | 20231123 | 100200 | 9637028250 | 31600 | 31650 | 31650 | 31600 | 2140 |
| 556 | 20231123 | 100100 | 9569365700 | 31600 | 31650 | 31650 | 31600 | 1390 |
| 557 | 20231123 | 100000 | 9525384550 | 31600 | 31750 | 31750 | 31600 | 1103 |
| 558 | 20231123 | 095900 | 9490467400 | 31700 | 31700 | 31700 | 31600 | 2944 |
| 559 | 20231123 | 095800 | 9397291550 | 31700 | 31700 | 31700 | 31650 | 1720 |
| 560 | 20231123 | 095700 | 9342842650 | 31700 | 31650 | 31800 | 31650 | 2035 |
| 561 | 20231123 | 095600 | 9278404350 | 31650 | 31700 | 31800 | 31600 | 1816 |
| 562 | 20231123 | 095500 | 9220906850 | 31700 | 31650 | 31700 | 31650 | 1679 |
| 563 | 20231123 | 095400 | 9167744350 | 31650 | 31650 | 31700 | 31650 | 3830 |
| 564 | 20231123 | 095300 | 9046516700 | 31700 | 31700 | 31800 | 31650 | 5889 |
| 565 | 20231123 | 095200 | 8859887100 | 31750 | 31700 | 31800 | 31700 | 2646 |
| 566 | 20231123 | 095100 | 8775988800 | 31750 | 31850 | 31900 | 31700 | 9320 |
| 567 | 20231123 | 095000 | 8479623100 | 31900 | 31900 | 31950 | 31850 | 3078 |
| 568 | 20231123 | 094900 | 8381444850 | 31900 | 31900 | 31950 | 31900 | 1416 |
| 569 | 20231123 | 094800 | 8336266800 | 31900 | 31900 | 31900 | 31850 | 1723 |
| 570 | 20231123 | 094700 | 8281314950 | 31900 | 31900 | 31900 | 31800 | 1446 |
| 571 | 20231123 | 094600 | 8235248250 | 31900 | 31800 | 31900 | 31800 | 1045 |
| 572 | 20231123 | 094500 | 8201969800 | 31800 | 31700 | 31800 | 31700 | 1240 |
| 573 | 20231123 | 094400 | 8162588750 | 31700 | 31700 | 31800 | 31650 | 1015 |
| 574 | 20231123 | 094300 | 8130425400 | 31700 | 31600 | 31700 | 31600 | 1827 |
| 575 | 20231123 | 094200 | 8072624100 | 31600 | 31650 | 31750 | 31600 | 3566 |
| 576 | 20231123 | 094100 | 7959746000 | 31750 | 31800 | 31850 | 31650 | 7189 |
| 577 | 20231123 | 094000 | 7731611100 | 31800 | 31850 | 31950 | 31750 | 3440 |
| 578 | 20231123 | 093900 | 7622167900 | 31900 | 31900 | 32000 | 31850 | 4695 |
| 579 | 20231123 | 093800 | 7472351250 | 31850 | 31800 | 31950 | 31800 | 6414 |
| 580 | 20231123 | 093700 | 7267871450 | 31800 | 31700 | 31800 | 31650 | 9976 |
| 581 | 20231123 | 093600 | 6951979850 | 31650 | 31550 | 31700 | 31550 | 3949 |
| 582 | 20231123 | 093500 | 6827266750 | 31550 | 31500 | 31600 | 31500 | 7001 |
| 583 | 20231123 | 093400 | 6606388200 | 31550 | 31650 | 31700 | 31500 | 13781 |
| 584 | 20231123 | 093300 | 6171332450 | 31650 | 31650 | 31750 | 31650 | 6007 |
| 585 | 20231123 | 093200 | 5981056850 | 31650 | 31800 | 31850 | 31650 | 7427 |
| 586 | 20231123 | 093100 | 5745281750 | 31800 | 31900 | 31950 | 31800 | 4352 |
| 587 | 20231123 | 093000 | 5606719750 | 31950 | 31900 | 32000 | 31850 | 4855 |
| 588 | 20231123 | 092900 | 5451954450 | 31950 | 31950 | 32100 | 31900 | 5687 |
| 589 | 20231123 | 092800 | 5270232300 | 31950 | 31950 | 32000 | 31900 | 4298 |
| 590 | 20231123 | 092700 | 5132906750 | 32000 | 32050 | 32100 | 31750 | 21144 |
| 591 | 20231123 | 092600 | 4457705900 | 32050 | 32250 | 32250 | 32000 | 11910 |
| 592 | 20231123 | 092500 | 4075078900 | 32200 | 32450 | 32450 | 32200 | 18342 |
| 593 | 20231123 | 092400 | 3482199100 | 32450 | 32450 | 32500 | 32400 | 3985 |
| 594 | 20231123 | 092300 | 3352851350 | 32450 | 32450 | 32500 | 32400 | 4829 |
| 595 | 20231123 | 092200 | 3196154700 | 32450 | 32550 | 32550 | 32450 | 9041 |
| 596 | 20231123 | 092100 | 2902469500 | 32550 | 32650 | 32750 | 32500 | 14133 |
| 597 | 20231123 | 092000 | 2441904550 | 32650 | 32700 | 32800 | 32650 | 4085 |
| 598 | 20231123 | 091900 | 2308267150 | 32700 | 32750 | 32800 | 32700 | 1620 |
| 599 | 20231123 | 091800 | 2255242450 | 32700 | 32650 | 32700 | 32650 | 1275 |
| 600 | 20231123 | 091700 | 2213582150 | 32650 | 32650 | 32700 | 32650 | 2050 |
| 601 | 20231123 | 091600 | 2146641450 | 32650 | 32700 | 32750 | 32650 | 1822 |
| 602 | 20231123 | 091500 | 2087102400 | 32650 | 32700 | 32800 | 32600 | 7355 |
| 603 | 20231123 | 091400 | 1846729150 | 32700 | 32850 | 32850 | 32700 | 4071 |
| 604 | 20231123 | 091300 | 1713438950 | 32850 | 32900 | 33000 | 32750 | 7144 |
| 605 | 20231123 | 091200 | 1478830850 | 32950 | 33000 | 33000 | 32900 | 2095 |
| 606 | 20231123 | 091100 | 1409795550 | 33000 | 33000 | 33050 | 32900 | 1687 |
| 607 | 20231123 | 091000 | 1354205950 | 32900 | 33300 | 33300 | 32850 | 16093 |
| 608 | 20231123 | 090900 | 822149350 | 33250 | 33250 | 33300 | 33250 | 1225 |
| 609 | 20231123 | 090800 | 781379700 | 33250 | 33200 | 33300 | 33200 | 2199 |
| 610 | 20231123 | 090700 | 708277650 | 33200 | 33350 | 33350 | 33200 | 4997 |
| 611 | 20231123 | 090600 | 541983000 | 33350 | 33300 | 33450 | 33300 | 1260 |
| 612 | 20231123 | 090500 | 499971850 | 33350 | 33350 | 33400 | 33300 | 1604 |
| 613 | 20231123 | 090400 | 446480050 | 33400 | 33300 | 33400 | 33300 | 819 |
| 614 | 20231123 | 090300 | 419205400 | 33400 | 33350 | 33400 | 33300 | 2358 |
| 615 | 20231123 | 090200 | 340623800 | 33400 | 33300 | 33450 | 33300 | 2195 |
| 616 | 20231123 | 090100 | 267407150 | 33450 | 33550 | 33600 | 33300 | 3673 |
| 617 | 20231123 | 090000 | 144578150 | 33550 | 33750 | 33750 | 33500 | 4196 |