34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 3 | 20231123 | 192700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20231123 | 192600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20231123 | 192500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20231123 | 192400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20231123 | 192300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20231123 | 192200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20231123 | 192100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20231123 | 192000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20231123 | 191900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20231123 | 191800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20231123 | 191700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20231123 | 191600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20231123 | 191500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20231123 | 191400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20231123 | 191300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20231123 | 191200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20231123 | 191100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20231123 | 191000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20231123 | 190900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20231123 | 190800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20231123 | 190700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20231123 | 190600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20231123 | 190500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20231123 | 190400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20231123 | 190300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20231123 | 190200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20231123 | 190100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20231123 | 190000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20231123 | 185900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20231123 | 185800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 33 | 20231123 | 185700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20231123 | 185600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20231123 | 185500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20231123 | 185400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20231123 | 185300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20231123 | 185200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20231123 | 185100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20231123 | 185000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20231123 | 184900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20231123 | 184800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20231123 | 184700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20231123 | 184600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20231123 | 184500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20231123 | 184400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20231123 | 184300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20231123 | 184200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20231123 | 184100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20231123 | 184000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20231123 | 183900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20231123 | 183800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20231123 | 183700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20231123 | 183600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20231123 | 183500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20231123 | 183400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20231123 | 183300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20231123 | 183200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20231123 | 183100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20231123 | 183000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20231123 | 182900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20231123 | 182800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 63 | 20231123 | 182700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20231123 | 182600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20231123 | 182500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20231123 | 182400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20231123 | 182300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20231123 | 182200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20231123 | 182100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20231123 | 182000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20231123 | 181900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20231123 | 181800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20231123 | 181700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20231123 | 181600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20231123 | 181500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20231123 | 181400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20231123 | 181300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20231123 | 181200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20231123 | 181100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20231123 | 181000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20231123 | 180900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20231123 | 180800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20231123 | 180700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20231123 | 180600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20231123 | 180500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20231123 | 180400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20231123 | 180300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20231123 | 180200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20231123 | 180100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20231123 | 180000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20231123 | 175900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20231123 | 175800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 93 | 20231123 | 175700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20231123 | 175600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20231123 | 175500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20231123 | 175400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20231123 | 175300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20231123 | 175200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20231123 | 175100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20231123 | 175000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20231123 | 174900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20231123 | 174800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20231123 | 174700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20231123 | 174600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20231123 | 174500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20231123 | 174400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20231123 | 174300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20231123 | 174200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20231123 | 174100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20231123 | 174000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20231123 | 173900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20231123 | 173800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20231123 | 173700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20231123 | 173600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20231123 | 173500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20231123 | 173400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20231123 | 173300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20231123 | 173200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20231123 | 173100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20231123 | 173000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20231123 | 172900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20231123 | 172800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 123 | 20231123 | 172700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20231123 | 172600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20231123 | 172500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20231123 | 172400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20231123 | 172300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20231123 | 172200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20231123 | 172100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20231123 | 172000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20231123 | 171900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20231123 | 171800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20231123 | 171700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20231123 | 171600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20231123 | 171500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20231123 | 171400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20231123 | 171300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20231123 | 171200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20231123 | 171100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20231123 | 171000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20231123 | 170900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20231123 | 170800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20231123 | 170700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20231123 | 170600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20231123 | 170500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20231123 | 170400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20231123 | 170300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20231123 | 170200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20231123 | 170100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20231123 | 170000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20231123 | 165900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20231123 | 165800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 153 | 20231123 | 165700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20231123 | 165600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20231123 | 165500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20231123 | 165400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20231123 | 165300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20231123 | 165200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20231123 | 165100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20231123 | 165000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20231123 | 164900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20231123 | 164800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20231123 | 164700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20231123 | 164600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20231123 | 164500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20231123 | 164400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20231123 | 164300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20231123 | 164200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20231123 | 164100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20231123 | 164000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20231123 | 163900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20231123 | 163800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20231123 | 163700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20231123 | 163600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20231123 | 163500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20231123 | 163400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20231123 | 163300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20231123 | 163200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20231123 | 163100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20231123 | 163000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20231123 | 162900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20231123 | 162800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 183 | 20231123 | 162700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20231123 | 162600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20231123 | 162500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20231123 | 162400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20231123 | 162300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20231123 | 162200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20231123 | 162100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20231123 | 162000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20231123 | 161900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20231123 | 161800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20231123 | 161700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20231123 | 161600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20231123 | 161500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20231123 | 161400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20231123 | 161300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20231123 | 161200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20231123 | 161100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20231123 | 161000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20231123 | 160900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20231123 | 160800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20231123 | 160700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20231123 | 160600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20231123 | 160500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20231123 | 160400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20231123 | 160300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20231123 | 160200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20231123 | 160100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20231123 | 160000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20231123 | 155900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20231123 | 155800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 213 | 20231123 | 155700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20231123 | 155600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20231123 | 155500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20231123 | 155400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20231123 | 155300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20231123 | 155200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20231123 | 155100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20231123 | 155000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20231123 | 154900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20231123 | 154800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20231123 | 154700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20231123 | 154600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20231123 | 154500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20231123 | 154400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20231123 | 154300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20231123 | 154200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20231123 | 154100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20231123 | 154000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20231123 | 153900 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20231123 | 153800 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20231123 | 153700 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20231123 | 153600 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20231123 | 153500 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20231123 | 153400 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20231123 | 153300 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20231123 | 153200 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20231123 | 153100 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20231123 | 153000 | 51121760900 | 32750 | 32750 | 32750 | 32750 | 18425 |
| 241 | 20231123 | 152900 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20231123 | 152800 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 243 | 20231123 | 152700 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20231123 | 152600 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20231123 | 152500 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20231123 | 152400 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20231123 | 152300 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 248 | 20231123 | 152200 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 249 | 20231123 | 152100 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 250 | 20231123 | 152000 | 50518342150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 251 | 20231123 | 151900 | 50518342150 | 32750 | 32700 | 32750 | 32700 | 5827 |
| 252 | 20231123 | 151800 | 50327609250 | 32700 | 32700 | 32750 | 32650 | 1270 |
| 253 | 20231123 | 151700 | 50286081150 | 32700 | 32700 | 32700 | 32700 | 2350 |
| 254 | 20231123 | 151600 | 50209236150 | 32700 | 32750 | 32800 | 32650 | 3768 |
| 255 | 20231123 | 151500 | 50086004650 | 32750 | 32650 | 32750 | 32650 | 2176 |
| 256 | 20231123 | 151400 | 50014814150 | 32700 | 32750 | 32750 | 32650 | 780 |
| 257 | 20231123 | 151300 | 49989306750 | 32750 | 32650 | 32750 | 32650 | 1600 |
| 258 | 20231123 | 151200 | 49936986500 | 32650 | 32550 | 32700 | 32550 | 2271 |
| 259 | 20231123 | 151100 | 49862973950 | 32550 | 32650 | 32650 | 32550 | 586 |
| 260 | 20231123 | 151000 | 49843888750 | 32650 | 32650 | 32700 | 32550 | 3744 |
| 261 | 20231123 | 150900 | 49721676550 | 32650 | 32650 | 32650 | 32600 | 676 |
| 262 | 20231123 | 150800 | 49699610150 | 32650 | 32600 | 32650 | 32550 | 2026 |
| 263 | 20231123 | 150700 | 49633556500 | 32600 | 32550 | 32700 | 32550 | 2919 |
| 264 | 20231123 | 150600 | 49538410450 | 32550 | 32650 | 32700 | 32550 | 9859 |
| 265 | 20231123 | 150500 | 49217155950 | 32650 | 32650 | 32700 | 32650 | 1814 |
| 266 | 20231123 | 150400 | 49157923300 | 32700 | 32700 | 32700 | 32650 | 1219 |
| 267 | 20231123 | 150300 | 49118070200 | 32650 | 32700 | 32700 | 32650 | 1393 |
| 268 | 20231123 | 150200 | 49072571300 | 32700 | 32750 | 32750 | 32700 | 3071 |
| 269 | 20231123 | 150100 | 48972143700 | 32750 | 32750 | 32750 | 32700 | 395 |
| 270 | 20231123 | 150000 | 48959209750 | 32750 | 32700 | 32750 | 32700 | 1003 |
| 271 | 20231123 | 145900 | 48926377650 | 32700 | 32700 | 32750 | 32700 | 1140 |
| 272 | 20231123 | 145800 | 48889087400 | 32700 | 32750 | 32750 | 32700 | 1029 |
| 273 | 20231123 | 145700 | 48855425650 | 32750 | 32750 | 32800 | 32750 | 534 |
| 274 | 20231123 | 145600 | 48837934000 | 32750 | 32800 | 32800 | 32750 | 2155 |
| 275 | 20231123 | 145500 | 48767349650 | 32800 | 32850 | 32850 | 32750 | 1729 |
| 276 | 20231123 | 145400 | 48710640050 | 32800 | 32800 | 32850 | 32800 | 1234 |
| 277 | 20231123 | 145300 | 48670129650 | 32800 | 32700 | 32850 | 32700 | 3810 |
| 278 | 20231123 | 145200 | 48545224500 | 32750 | 32750 | 32750 | 32750 | 640 |
| 279 | 20231123 | 145100 | 48524264500 | 32750 | 32750 | 32800 | 32750 | 1495 |
| 280 | 20231123 | 145000 | 48475303100 | 32750 | 32750 | 32800 | 32750 | 1117 |
| 281 | 20231123 | 144900 | 48438716500 | 32750 | 32800 | 32800 | 32750 | 883 |
| 282 | 20231123 | 144800 | 48409761050 | 32800 | 32750 | 32850 | 32750 | 1217 |
| 283 | 20231123 | 144700 | 48369843950 | 32750 | 32850 | 32850 | 32750 | 2455 |
| 284 | 20231123 | 144600 | 48289322900 | 32800 | 32850 | 32850 | 32800 | 349 |
| 285 | 20231123 | 144500 | 48277873350 | 32850 | 32850 | 32850 | 32850 | 1196 |
| 286 | 20231123 | 144400 | 48238584750 | 32850 | 32850 | 32900 | 32850 | 1320 |
| 287 | 20231123 | 144300 | 48195221600 | 32850 | 32900 | 32900 | 32800 | 1763 |
| 288 | 20231123 | 144200 | 48137327150 | 32900 | 32900 | 32950 | 32800 | 6124 |
| 289 | 20231123 | 144100 | 47936123350 | 32950 | 32950 | 32950 | 32900 | 2396 |
| 290 | 20231123 | 144000 | 47857203600 | 32900 | 32950 | 32950 | 32900 | 696 |
| 291 | 20231123 | 143900 | 47834304350 | 32950 | 32900 | 32950 | 32900 | 1896 |
| 292 | 20231123 | 143800 | 47771885850 | 32900 | 32900 | 32950 | 32900 | 416 |
| 293 | 20231123 | 143700 | 47758198550 | 32900 | 32900 | 32950 | 32900 | 626 |
| 294 | 20231123 | 143600 | 47737592800 | 32950 | 32900 | 32950 | 32900 | 1561 |
| 295 | 20231123 | 143500 | 47686231800 | 32900 | 32900 | 32950 | 32900 | 975 |
| 296 | 20231123 | 143400 | 47654140250 | 32900 | 32900 | 32950 | 32900 | 1667 |
| 297 | 20231123 | 143300 | 47599282200 | 32900 | 32900 | 32950 | 32900 | 541 |
| 298 | 20231123 | 143200 | 47581473700 | 32900 | 32950 | 33000 | 32900 | 790 |
| 299 | 20231123 | 143100 | 47555451150 | 32950 | 33000 | 33000 | 32950 | 453 |
| 300 | 20231123 | 143000 | 47540523000 | 33000 | 33000 | 33000 | 32950 | 1767 |
| 301 | 20231123 | 142900 | 47482300200 | 33000 | 32950 | 33000 | 32950 | 348 |
| 302 | 20231123 | 142800 | 47470831700 | 32950 | 33000 | 33000 | 32950 | 598 |
| 303 | 20231123 | 142700 | 47451121350 | 33000 | 32950 | 33000 | 32950 | 159 |
| 304 | 20231123 | 142600 | 47445878800 | 32950 | 32900 | 33000 | 32900 | 1297 |
| 305 | 20231123 | 142500 | 47403144950 | 32900 | 32950 | 33000 | 32900 | 1314 |
| 306 | 20231123 | 142400 | 47359845200 | 33000 | 32950 | 33000 | 32950 | 663 |
| 307 | 20231123 | 142300 | 47337993900 | 33000 | 32950 | 33000 | 32950 | 1321 |
| 308 | 20231123 | 142200 | 47294438700 | 32950 | 32950 | 32950 | 32900 | 1007 |
| 309 | 20231123 | 142100 | 47261261350 | 32950 | 32900 | 32950 | 32900 | 1366 |
| 310 | 20231123 | 142000 | 47216304950 | 32950 | 32950 | 32950 | 32900 | 4502 |
| 311 | 20231123 | 141900 | 47068007600 | 32950 | 33050 | 33050 | 32950 | 4892 |
| 312 | 20231123 | 141800 | 46906491500 | 33100 | 33100 | 33150 | 33050 | 3340 |
| 313 | 20231123 | 141700 | 46795964900 | 33100 | 33150 | 33200 | 33100 | 3301 |
| 314 | 20231123 | 141600 | 46686549300 | 33150 | 33150 | 33200 | 33150 | 537 |
| 315 | 20231123 | 141500 | 46668742350 | 33150 | 33200 | 33200 | 33150 | 130 |
| 316 | 20231123 | 141400 | 46664432350 | 33200 | 33150 | 33200 | 33150 | 291 |
| 317 | 20231123 | 141300 | 46654784700 | 33200 | 33200 | 33200 | 33150 | 1150 |
| 318 | 20231123 | 141200 | 46616610400 | 33150 | 33150 | 33200 | 33150 | 862 |
| 319 | 20231123 | 141100 | 46588027350 | 33200 | 33150 | 33200 | 33150 | 1300 |
| 320 | 20231123 | 141000 | 46544871300 | 33150 | 33200 | 33250 | 33150 | 1539 |
| 321 | 20231123 | 140900 | 46493778500 | 33200 | 33200 | 33250 | 33150 | 545 |
| 322 | 20231123 | 140800 | 46475689000 | 33150 | 33150 | 33200 | 33150 | 640 |
| 323 | 20231123 | 140700 | 46454469900 | 33150 | 33200 | 33200 | 33150 | 137 |
| 324 | 20231123 | 140600 | 46449923550 | 33200 | 33200 | 33250 | 33200 | 560 |
| 325 | 20231123 | 140500 | 46431329550 | 33200 | 33150 | 33250 | 33150 | 424 |
| 326 | 20231123 | 140400 | 46417262700 | 33150 | 33200 | 33200 | 33150 | 201 |
| 327 | 20231123 | 140300 | 46410596400 | 33200 | 33250 | 33250 | 33200 | 3205 |
| 328 | 20231123 | 140200 | 46304189250 | 33200 | 33300 | 33300 | 33200 | 378 |
| 329 | 20231123 | 140100 | 46291621000 | 33300 | 33250 | 33350 | 33250 | 5350 |
| 330 | 20231123 | 140000 | 46113467550 | 33250 | 33250 | 33250 | 33200 | 972 |
| 331 | 20231123 | 135900 | 46081157400 | 33250 | 33250 | 33250 | 33200 | 918 |
| 332 | 20231123 | 135800 | 46050640900 | 33250 | 33250 | 33300 | 33250 | 386 |
| 333 | 20231123 | 135700 | 46037788650 | 33300 | 33200 | 33300 | 33200 | 1230 |
| 334 | 20231123 | 135600 | 45996908050 | 33250 | 33250 | 33250 | 33200 | 746 |
| 335 | 20231123 | 135500 | 45972113950 | 33250 | 33250 | 33300 | 33250 | 914 |
| 336 | 20231123 | 135400 | 45941723400 | 33250 | 33250 | 33300 | 33200 | 1545 |
| 337 | 20231123 | 135300 | 45890356550 | 33250 | 33250 | 33300 | 33250 | 1624 |
| 338 | 20231123 | 135200 | 45836358350 | 33250 | 33300 | 33300 | 33250 | 407 |
| 339 | 20231123 | 135100 | 45822816200 | 33250 | 33300 | 33300 | 33250 | 934 |
| 340 | 20231123 | 135000 | 45791715350 | 33300 | 33300 | 33300 | 33250 | 747 |
| 341 | 20231123 | 134900 | 45766849850 | 33300 | 33300 | 33300 | 33250 | 1475 |
| 342 | 20231123 | 134800 | 45717737700 | 33250 | 33300 | 33300 | 33250 | 1299 |
| 343 | 20231123 | 134700 | 45674498700 | 33250 | 33300 | 33300 | 33250 | 1140 |
| 344 | 20231123 | 134600 | 45636537500 | 33300 | 33300 | 33300 | 33250 | 1751 |
| 345 | 20231123 | 134500 | 45578281750 | 33300 | 33350 | 33350 | 33300 | 1232 |
| 346 | 20231123 | 134400 | 45537207950 | 33300 | 33350 | 33350 | 33300 | 2760 |
| 347 | 20231123 | 134300 | 45445179650 | 33350 | 33300 | 33350 | 33250 | 1664 |
| 348 | 20231123 | 134200 | 45389776900 | 33300 | 33250 | 33300 | 33250 | 2586 |
| 349 | 20231123 | 134100 | 45303716500 | 33200 | 33150 | 33200 | 33100 | 2823 |
| 350 | 20231123 | 134000 | 45210141200 | 33200 | 33150 | 33200 | 33100 | 3880 |
| 351 | 20231123 | 133900 | 45081499050 | 33200 | 33200 | 33200 | 33150 | 5155 |
| 352 | 20231123 | 133800 | 44910356000 | 33200 | 33150 | 33200 | 33100 | 2085 |
| 353 | 20231123 | 133700 | 44841276900 | 33150 | 33100 | 33150 | 33100 | 1581 |
| 354 | 20231123 | 133600 | 44788939450 | 33100 | 33000 | 33150 | 32950 | 927 |
| 355 | 20231123 | 133500 | 44758284450 | 32950 | 32950 | 32950 | 32900 | 511 |
| 356 | 20231123 | 133400 | 44741456850 | 32950 | 32950 | 32950 | 32900 | 2532 |
| 357 | 20231123 | 133300 | 44658125800 | 32900 | 32950 | 32950 | 32900 | 352 |
| 358 | 20231123 | 133200 | 44646535950 | 32900 | 32950 | 32950 | 32900 | 936 |
| 359 | 20231123 | 133100 | 44615718300 | 32950 | 32950 | 32950 | 32900 | 366 |
| 360 | 20231123 | 133000 | 44603666600 | 32900 | 32950 | 33000 | 32900 | 1069 |
| 361 | 20231123 | 132900 | 44568480900 | 32900 | 33000 | 33000 | 32900 | 1131 |
| 362 | 20231123 | 132800 | 44531254550 | 33000 | 32950 | 33000 | 32950 | 1306 |
| 363 | 20231123 | 132700 | 44488194900 | 33000 | 32950 | 33000 | 32950 | 869 |
| 364 | 20231123 | 132600 | 44459559650 | 32900 | 32900 | 32950 | 32900 | 684 |
| 365 | 20231123 | 132500 | 44437024500 | 32950 | 32950 | 32950 | 32900 | 1608 |
| 366 | 20231123 | 132400 | 44384091000 | 32950 | 33000 | 33000 | 32950 | 905 |
| 367 | 20231123 | 132300 | 44354267350 | 33000 | 33000 | 33000 | 32950 | 2805 |
| 368 | 20231123 | 132200 | 44261815700 | 33000 | 33000 | 33050 | 32950 | 700 |
| 369 | 20231123 | 132100 | 44238721300 | 33000 | 33000 | 33000 | 32950 | 1738 |
| 370 | 20231123 | 132000 | 44181407800 | 32950 | 32950 | 33000 | 32950 | 787 |
| 371 | 20231123 | 131900 | 44155460100 | 33000 | 33000 | 33050 | 32950 | 811 |
| 372 | 20231123 | 131800 | 44128704900 | 33000 | 32950 | 33000 | 32950 | 398 |
| 373 | 20231123 | 131700 | 44115586550 | 32950 | 33050 | 33050 | 32950 | 2033 |
| 374 | 20231123 | 131600 | 44048527250 | 33000 | 33000 | 33050 | 33000 | 459 |
| 375 | 20231123 | 131500 | 44033360600 | 33050 | 33050 | 33100 | 33000 | 516 |
| 376 | 20231123 | 131400 | 44016322650 | 33050 | 33050 | 33100 | 33000 | 953 |
| 377 | 20231123 | 131300 | 43984827450 | 33050 | 33100 | 33100 | 33000 | 2021 |
| 378 | 20231123 | 131200 | 43918042300 | 33050 | 33100 | 33100 | 33000 | 702 |
| 379 | 20231123 | 131100 | 43894824900 | 33000 | 33000 | 33100 | 33000 | 678 |
| 380 | 20231123 | 131000 | 43872423800 | 33050 | 33000 | 33100 | 33000 | 390 |
| 381 | 20231123 | 130900 | 43859537000 | 33000 | 33000 | 33100 | 33000 | 974 |
| 382 | 20231123 | 130800 | 43827394800 | 33000 | 33100 | 33150 | 32950 | 12533 |
| 383 | 20231123 | 130700 | 43413503900 | 33100 | 33100 | 33150 | 33100 | 250 |
| 384 | 20231123 | 130600 | 43405228100 | 33150 | 33150 | 33150 | 33100 | 257 |
| 385 | 20231123 | 130500 | 43396721000 | 33100 | 33100 | 33150 | 33100 | 585 |
| 386 | 20231123 | 130400 | 43377357400 | 33100 | 33100 | 33100 | 33050 | 386 |
| 387 | 20231123 | 130300 | 43364597900 | 33100 | 33100 | 33150 | 33050 | 207 |
| 388 | 20231123 | 130200 | 43357747050 | 33100 | 33050 | 33100 | 33050 | 1043 |
| 389 | 20231123 | 130100 | 43323235450 | 33050 | 33150 | 33150 | 33050 | 625 |
| 390 | 20231123 | 130000 | 43302551600 | 33100 | 33150 | 33150 | 33100 | 227 |
| 391 | 20231123 | 125900 | 43295036050 | 33150 | 33100 | 33150 | 33050 | 1470 |
| 392 | 20231123 | 125800 | 43246391800 | 33050 | 33050 | 33100 | 33050 | 1194 |
| 393 | 20231123 | 125700 | 43206906900 | 33050 | 33100 | 33100 | 33050 | 415 |
| 394 | 20231123 | 125600 | 43193185150 | 33100 | 33100 | 33100 | 33050 | 477 |
| 395 | 20231123 | 125500 | 43177419400 | 33100 | 33050 | 33100 | 33050 | 718 |
| 396 | 20231123 | 125400 | 43153687650 | 33100 | 33100 | 33100 | 33050 | 361 |
| 397 | 20231123 | 125300 | 43141749750 | 33100 | 33050 | 33100 | 33050 | 818 |
| 398 | 20231123 | 125200 | 43114687450 | 33050 | 33050 | 33100 | 33050 | 842 |
| 399 | 20231123 | 125100 | 43086844200 | 33050 | 33100 | 33100 | 33050 | 5566 |
| 400 | 20231123 | 125000 | 42902846900 | 33100 | 33150 | 33150 | 33100 | 463 |
| 401 | 20231123 | 124900 | 42887513100 | 33150 | 33100 | 33150 | 33050 | 427 |
| 402 | 20231123 | 124800 | 42873367950 | 33100 | 33000 | 33100 | 33000 | 1074 |
| 403 | 20231123 | 124700 | 42837850000 | 33000 | 33050 | 33100 | 33000 | 439 |
| 404 | 20231123 | 124600 | 42823341200 | 33050 | 33050 | 33050 | 33050 | 1210 |
| 405 | 20231123 | 124500 | 42783350700 | 33050 | 33000 | 33050 | 33000 | 346 |
| 406 | 20231123 | 124400 | 42771926600 | 33000 | 33100 | 33100 | 33000 | 1503 |
| 407 | 20231123 | 124300 | 42722253050 | 33100 | 33100 | 33100 | 33050 | 257 |
| 408 | 20231123 | 124200 | 42713748150 | 33100 | 33100 | 33150 | 33050 | 728 |
| 409 | 20231123 | 124100 | 42689658800 | 33100 | 33100 | 33150 | 33100 | 357 |
| 410 | 20231123 | 124000 | 42677841850 | 33100 | 33050 | 33200 | 33050 | 383 |
| 411 | 20231123 | 123900 | 42665173350 | 33050 | 33050 | 33200 | 33000 | 6651 |
| 412 | 20231123 | 123800 | 42445302500 | 33050 | 33100 | 33150 | 33050 | 1152 |
| 413 | 20231123 | 123700 | 42407174200 | 33150 | 33100 | 33150 | 33100 | 2048 |
| 414 | 20231123 | 123600 | 42339384850 | 33100 | 33100 | 33150 | 33100 | 2278 |
| 415 | 20231123 | 123500 | 42263982750 | 33150 | 33150 | 33150 | 33100 | 792 |
| 416 | 20231123 | 123400 | 42237755600 | 33150 | 33150 | 33200 | 33150 | 3538 |
| 417 | 20231123 | 123300 | 42120470150 | 33150 | 33150 | 33200 | 33150 | 1099 |
| 418 | 20231123 | 123200 | 42084037700 | 33150 | 33200 | 33200 | 33150 | 171 |
| 419 | 20231123 | 123100 | 42078367950 | 33150 | 33150 | 33200 | 33150 | 719 |
| 420 | 20231123 | 123000 | 42054519050 | 33200 | 33200 | 33250 | 33150 | 567 |
| 421 | 20231123 | 122900 | 42035703100 | 33200 | 33200 | 33200 | 33200 | 245 |
| 422 | 20231123 | 122800 | 42027569100 | 33200 | 33250 | 33250 | 33200 | 350 |
| 423 | 20231123 | 122700 | 42015939200 | 33250 | 33200 | 33250 | 33200 | 243 |
| 424 | 20231123 | 122600 | 42007865650 | 33200 | 33250 | 33250 | 33200 | 139 |
| 425 | 20231123 | 122500 | 42003250800 | 33100 | 33200 | 33250 | 33100 | 2278 |
| 426 | 20231123 | 122400 | 41927747900 | 33150 | 33150 | 33200 | 33150 | 1031 |
| 427 | 20231123 | 122300 | 41893569300 | 33150 | 33300 | 33300 | 33150 | 6476 |
| 428 | 20231123 | 122200 | 41678562850 | 33300 | 33300 | 33300 | 33250 | 351 |
| 429 | 20231123 | 122100 | 41666882650 | 33300 | 33250 | 33300 | 33250 | 176 |
| 430 | 20231123 | 122000 | 41661030400 | 33250 | 33250 | 33300 | 33250 | 172 |
| 431 | 20231123 | 121900 | 41655310400 | 33300 | 33300 | 33300 | 33250 | 821 |
| 432 | 20231123 | 121800 | 41627991900 | 33300 | 33300 | 33350 | 33250 | 606 |
| 433 | 20231123 | 121700 | 41607808950 | 33300 | 33350 | 33350 | 33300 | 634 |
| 434 | 20231123 | 121600 | 41586696650 | 33300 | 33300 | 33350 | 33300 | 294 |
| 435 | 20231123 | 121500 | 41576903000 | 33350 | 33350 | 33350 | 33300 | 290 |
| 436 | 20231123 | 121400 | 41567245550 | 33350 | 33300 | 33400 | 33300 | 793 |
| 437 | 20231123 | 121300 | 41540802950 | 33300 | 33300 | 33350 | 33300 | 552 |
| 438 | 20231123 | 121200 | 41522413850 | 33300 | 33250 | 33300 | 33250 | 468 |
| 439 | 20231123 | 121100 | 41506847700 | 33200 | 33200 | 33250 | 33200 | 540 |
| 440 | 20231123 | 121000 | 41488919300 | 33250 | 33250 | 33250 | 33200 | 398 |
| 441 | 20231123 | 120900 | 41475688250 | 33250 | 33250 | 33250 | 33250 | 1370 |
| 442 | 20231123 | 120800 | 41430135750 | 33250 | 33300 | 33300 | 33250 | 516 |
| 443 | 20231123 | 120700 | 41412968700 | 33250 | 33300 | 33350 | 33250 | 372 |
| 444 | 20231123 | 120600 | 41400586900 | 33300 | 33300 | 33350 | 33300 | 1674 |
| 445 | 20231123 | 120500 | 41344833100 | 33300 | 33350 | 33350 | 33300 | 412 |
| 446 | 20231123 | 120400 | 41331105150 | 33350 | 33350 | 33350 | 33300 | 929 |
| 447 | 20231123 | 120300 | 41300132100 | 33350 | 33350 | 33350 | 33350 | 158 |
| 448 | 20231123 | 120200 | 41294862800 | 33350 | 33350 | 33400 | 33350 | 162 |
| 449 | 20231123 | 120100 | 41289459950 | 33400 | 33400 | 33400 | 33350 | 643 |
| 450 | 20231123 | 120000 | 41268015050 | 33350 | 33400 | 33400 | 33350 | 190 |
| 451 | 20231123 | 115900 | 41261676950 | 33350 | 33350 | 33400 | 33350 | 972 |
| 452 | 20231123 | 115800 | 41229256250 | 33400 | 33350 | 33400 | 33350 | 153 |
| 453 | 20231123 | 115700 | 41224153050 | 33350 | 33400 | 33400 | 33350 | 578 |
| 454 | 20231123 | 115600 | 41204859050 | 33400 | 33350 | 33400 | 33350 | 309 |
| 455 | 20231123 | 115500 | 41194550850 | 33400 | 33400 | 33400 | 33400 | 517 |
| 456 | 20231123 | 115400 | 41177283050 | 33400 | 33400 | 33450 | 33400 | 171 |
| 457 | 20231123 | 115300 | 41171571500 | 33450 | 33450 | 33450 | 33400 | 455 |
| 458 | 20231123 | 115200 | 41156374300 | 33400 | 33400 | 33450 | 33400 | 172 |
| 459 | 20231123 | 115100 | 41150627450 | 33400 | 33400 | 33450 | 33400 | 271 |
| 460 | 20231123 | 115000 | 41141574450 | 33400 | 33350 | 33400 | 33350 | 180 |
| 461 | 20231123 | 114900 | 41135565250 | 33350 | 33350 | 33400 | 33350 | 732 |
| 462 | 20231123 | 114800 | 41111148050 | 33350 | 33350 | 33400 | 33350 | 299 |
| 463 | 20231123 | 114700 | 41101176200 | 33400 | 33400 | 33400 | 33350 | 489 |
| 464 | 20231123 | 114600 | 41084843900 | 33400 | 33350 | 33400 | 33350 | 1215 |
| 465 | 20231123 | 114500 | 41044291250 | 33350 | 33400 | 33450 | 33350 | 2344 |
| 466 | 20231123 | 114400 | 40966000800 | 33400 | 33450 | 33500 | 33400 | 1974 |
| 467 | 20231123 | 114300 | 40900002450 | 33500 | 33550 | 33550 | 33500 | 1927 |
| 468 | 20231123 | 114200 | 40835427700 | 33550 | 33500 | 33550 | 33450 | 560 |
| 469 | 20231123 | 114100 | 40816671900 | 33500 | 33500 | 33500 | 33450 | 196 |
| 470 | 20231123 | 114000 | 40810108750 | 33500 | 33450 | 33500 | 33450 | 1158 |
| 471 | 20231123 | 113900 | 40771317800 | 33450 | 33500 | 33500 | 33450 | 1380 |
| 472 | 20231123 | 113800 | 40725147050 | 33500 | 33500 | 33550 | 33500 | 1270 |
| 473 | 20231123 | 113700 | 40682601700 | 33500 | 33550 | 33550 | 33450 | 2592 |
| 474 | 20231123 | 113600 | 40595776250 | 33550 | 33550 | 33600 | 33500 | 3753 |
| 475 | 20231123 | 113500 | 40469909400 | 33500 | 33450 | 33550 | 33400 | 1696 |
| 476 | 20231123 | 113400 | 40413128700 | 33450 | 33350 | 33450 | 33300 | 1453 |
| 477 | 20231123 | 113300 | 40364589300 | 33350 | 33300 | 33350 | 33300 | 228 |
| 478 | 20231123 | 113200 | 40356996450 | 33300 | 33300 | 33350 | 33300 | 553 |
| 479 | 20231123 | 113100 | 40338578900 | 33350 | 33350 | 33350 | 33300 | 769 |
| 480 | 20231123 | 113000 | 40312945000 | 33350 | 33300 | 33350 | 33300 | 1135 |
| 481 | 20231123 | 112900 | 40275132300 | 33300 | 33300 | 33300 | 33300 | 280 |
| 482 | 20231123 | 112800 | 40265808300 | 33300 | 33250 | 33300 | 33250 | 1113 |
| 483 | 20231123 | 112700 | 40228754400 | 33250 | 33200 | 33250 | 33200 | 960 |
| 484 | 20231123 | 112600 | 40196835000 | 33200 | 33250 | 33250 | 33200 | 533 |
| 485 | 20231123 | 112500 | 40179133350 | 33250 | 33250 | 33250 | 33200 | 102 |
| 486 | 20231123 | 112400 | 40175741900 | 33250 | 33250 | 33300 | 33200 | 650 |
| 487 | 20231123 | 112300 | 40154134050 | 33250 | 33250 | 33300 | 33200 | 488 |
| 488 | 20231123 | 112200 | 40137897050 | 33250 | 33200 | 33250 | 33200 | 1303 |
| 489 | 20231123 | 112100 | 40094606250 | 33200 | 33200 | 33250 | 33200 | 633 |
| 490 | 20231123 | 112000 | 40073572700 | 33200 | 33250 | 33250 | 33200 | 2339 |
| 491 | 20231123 | 111900 | 39995834900 | 33250 | 33300 | 33300 | 33250 | 571 |
| 492 | 20231123 | 111800 | 39976821750 | 33300 | 33250 | 33350 | 33250 | 458 |
| 493 | 20231123 | 111700 | 39961580450 | 33250 | 33250 | 33300 | 33250 | 578 |
| 494 | 20231123 | 111600 | 39942359350 | 33300 | 33300 | 33300 | 33250 | 794 |
| 495 | 20231123 | 111500 | 39915924300 | 33300 | 33300 | 33350 | 33300 | 608 |
| 496 | 20231123 | 111400 | 39895665600 | 33350 | 33300 | 33350 | 33250 | 517 |
| 497 | 20231123 | 111300 | 39878445050 | 33300 | 33350 | 33350 | 33250 | 1773 |
| 498 | 20231123 | 111200 | 39819412800 | 33300 | 33250 | 33300 | 33250 | 3189 |
| 499 | 20231123 | 111100 | 39713226600 | 33250 | 33250 | 33300 | 33250 | 298 |
| 500 | 20231123 | 111000 | 39703317450 | 33250 | 33200 | 33250 | 33200 | 1143 |
| 501 | 20231123 | 110900 | 39665331750 | 33250 | 33250 | 33250 | 33200 | 2145 |
| 502 | 20231123 | 110800 | 39594110600 | 33250 | 33250 | 33300 | 33250 | 2133 |
| 503 | 20231123 | 110700 | 39523172300 | 33250 | 33350 | 33350 | 33250 | 2698 |
| 504 | 20231123 | 110600 | 39433379200 | 33350 | 33400 | 33400 | 33300 | 2840 |
| 505 | 20231123 | 110500 | 39338612900 | 33450 | 33400 | 33500 | 33400 | 2628 |
| 506 | 20231123 | 110400 | 39250710600 | 33400 | 33350 | 33400 | 33300 | 2197 |
| 507 | 20231123 | 110300 | 39177507500 | 33350 | 33300 | 33350 | 33300 | 369 |
| 508 | 20231123 | 110200 | 39165209050 | 33300 | 33300 | 33350 | 33250 | 728 |
| 509 | 20231123 | 110100 | 39140974800 | 33300 | 33300 | 33300 | 33250 | 1889 |
| 510 | 20231123 | 110000 | 39078077350 | 33250 | 33200 | 33300 | 33200 | 3743 |
| 511 | 20231123 | 105900 | 38953754800 | 33150 | 33150 | 33150 | 33100 | 1899 |
| 512 | 20231123 | 105800 | 38890834950 | 33150 | 33100 | 33200 | 33050 | 2686 |
| 513 | 20231123 | 105700 | 38801906700 | 33150 | 33150 | 33200 | 33100 | 1207 |
| 514 | 20231123 | 105600 | 38761921450 | 33100 | 33200 | 33200 | 33100 | 1615 |
| 515 | 20231123 | 105500 | 38708398550 | 33200 | 33200 | 33250 | 33150 | 4028 |
| 516 | 20231123 | 105400 | 38574731200 | 33200 | 33100 | 33200 | 33100 | 2910 |
| 517 | 20231123 | 105300 | 38478172650 | 33100 | 33000 | 33200 | 33000 | 15280 |
| 518 | 20231123 | 105200 | 37973167800 | 33050 | 33100 | 33100 | 33000 | 8478 |
| 519 | 20231123 | 105100 | 37692941650 | 33050 | 33150 | 33200 | 33050 | 3174 |
| 520 | 20231123 | 105000 | 37587831500 | 33100 | 33200 | 33200 | 33100 | 8425 |
| 521 | 20231123 | 104900 | 37308735750 | 33200 | 33250 | 33250 | 33200 | 4082 |
| 522 | 20231123 | 104800 | 37173211700 | 33250 | 33350 | 33350 | 33200 | 14062 |
| 523 | 20231123 | 104700 | 36705178800 | 33350 | 33350 | 33400 | 33350 | 2683 |
| 524 | 20231123 | 104600 | 36615698950 | 33350 | 33400 | 33400 | 33350 | 2616 |
| 525 | 20231123 | 104500 | 36528454300 | 33400 | 33400 | 33400 | 33400 | 1420 |
| 526 | 20231123 | 104400 | 36481026300 | 33400 | 33400 | 33400 | 33350 | 1107 |
| 527 | 20231123 | 104300 | 36444065900 | 33400 | 33450 | 33450 | 33350 | 5361 |
| 528 | 20231123 | 104200 | 36265007000 | 33400 | 33450 | 33450 | 33400 | 905 |
| 529 | 20231123 | 104100 | 36234757900 | 33450 | 33500 | 33500 | 33450 | 1571 |
| 530 | 20231123 | 104000 | 36182204900 | 33500 | 33500 | 33500 | 33450 | 739 |
| 531 | 20231123 | 103900 | 36157481700 | 33500 | 33500 | 33550 | 33450 | 2489 |
| 532 | 20231123 | 103800 | 36074170750 | 33550 | 33550 | 33550 | 33500 | 1357 |
| 533 | 20231123 | 103700 | 36028663450 | 33550 | 33500 | 33600 | 33500 | 816 |
| 534 | 20231123 | 103600 | 36001288000 | 33550 | 33500 | 33550 | 33450 | 1182 |
| 535 | 20231123 | 103500 | 35961688900 | 33500 | 33500 | 33500 | 33450 | 719 |
| 536 | 20231123 | 103400 | 35937632450 | 33450 | 33400 | 33500 | 33400 | 1406 |
| 537 | 20231123 | 103300 | 35890606050 | 33400 | 33400 | 33400 | 33350 | 1892 |
| 538 | 20231123 | 103200 | 35827425550 | 33400 | 33450 | 33450 | 33400 | 1144 |
| 539 | 20231123 | 103100 | 35789190500 | 33400 | 33450 | 33500 | 33400 | 3415 |
| 540 | 20231123 | 103000 | 35674960900 | 33500 | 33400 | 33500 | 33350 | 2727 |
| 541 | 20231123 | 102900 | 35583943450 | 33400 | 33350 | 33450 | 33350 | 3006 |
| 542 | 20231123 | 102800 | 35483542150 | 33350 | 33350 | 33450 | 33350 | 5143 |
| 543 | 20231123 | 102700 | 35311844650 | 33400 | 33400 | 33450 | 33350 | 6522 |
| 544 | 20231123 | 102600 | 35094030500 | 33450 | 33500 | 33550 | 33400 | 5039 |
| 545 | 20231123 | 102500 | 34925367000 | 33550 | 33550 | 33600 | 33500 | 3965 |
| 546 | 20231123 | 102400 | 34792473900 | 33600 | 33600 | 33700 | 33500 | 3196 |
| 547 | 20231123 | 102300 | 34685201350 | 33550 | 33600 | 33700 | 33550 | 2653 |
| 548 | 20231123 | 102200 | 34596092500 | 33600 | 33600 | 33600 | 33550 | 1866 |
| 549 | 20231123 | 102100 | 34533423750 | 33550 | 33600 | 33600 | 33550 | 1146 |
| 550 | 20231123 | 102000 | 34494925250 | 33600 | 33650 | 33650 | 33600 | 2132 |
| 551 | 20231123 | 101900 | 34423231350 | 33650 | 33650 | 33700 | 33650 | 513 |
| 552 | 20231123 | 101800 | 34405963600 | 33700 | 33650 | 33700 | 33600 | 1302 |
| 553 | 20231123 | 101700 | 34362157800 | 33650 | 33600 | 33700 | 33550 | 5907 |
| 554 | 20231123 | 101600 | 34163656400 | 33550 | 33600 | 33650 | 33550 | 13206 |
| 555 | 20231123 | 101500 | 33720289050 | 33650 | 33700 | 33750 | 33600 | 11617 |
| 556 | 20231123 | 101400 | 33329236250 | 33700 | 33700 | 33750 | 33650 | 4410 |
| 557 | 20231123 | 101300 | 33180596150 | 33700 | 33900 | 33900 | 33700 | 13775 |
| 558 | 20231123 | 101200 | 32715225850 | 33900 | 33950 | 34000 | 33900 | 4523 |
| 559 | 20231123 | 101100 | 32561796550 | 34000 | 33950 | 34000 | 33900 | 1682 |
| 560 | 20231123 | 101000 | 32504679800 | 33900 | 33900 | 33950 | 33900 | 1975 |
| 561 | 20231123 | 100900 | 32437705050 | 33950 | 33900 | 33950 | 33900 | 2840 |
| 562 | 20231123 | 100800 | 32341391500 | 33900 | 33850 | 33950 | 33750 | 13652 |
| 563 | 20231123 | 100700 | 31879642450 | 33850 | 33900 | 33900 | 33850 | 4139 |
| 564 | 20231123 | 100600 | 31739435050 | 33900 | 34100 | 34100 | 33900 | 8600 |
| 565 | 20231123 | 100500 | 31447073500 | 34100 | 34200 | 34250 | 34100 | 4270 |
| 566 | 20231123 | 100400 | 31301157650 | 34250 | 34250 | 34300 | 34250 | 1008 |
| 567 | 20231123 | 100300 | 31266630350 | 34300 | 34200 | 34300 | 34200 | 2633 |
| 568 | 20231123 | 100200 | 31176456600 | 34200 | 34200 | 34300 | 34150 | 4309 |
| 569 | 20231123 | 100100 | 31028901650 | 34300 | 34400 | 34400 | 34200 | 2228 |
| 570 | 20231123 | 100000 | 30952439300 | 34350 | 34350 | 34450 | 34350 | 7201 |
| 571 | 20231123 | 095900 | 30704739050 | 34350 | 34250 | 34400 | 34200 | 9574 |
| 572 | 20231123 | 095800 | 30376224250 | 34250 | 34150 | 34250 | 34150 | 4370 |
| 573 | 20231123 | 095700 | 30226795950 | 34150 | 34150 | 34150 | 34100 | 2498 |
| 574 | 20231123 | 095600 | 30141566800 | 34100 | 34100 | 34150 | 34050 | 2171 |
| 575 | 20231123 | 095500 | 30067485200 | 34100 | 34150 | 34150 | 34100 | 2340 |
| 576 | 20231123 | 095400 | 29987655550 | 34100 | 34100 | 34150 | 34100 | 2081 |
| 577 | 20231123 | 095300 | 29916675900 | 34100 | 34100 | 34150 | 34100 | 2198 |
| 578 | 20231123 | 095200 | 29841684950 | 34100 | 34150 | 34150 | 34100 | 1438 |
| 579 | 20231123 | 095100 | 29792583800 | 34150 | 34150 | 34150 | 34100 | 1236 |
| 580 | 20231123 | 095000 | 29750411800 | 34000 | 34000 | 34150 | 33950 | 7488 |
| 581 | 20231123 | 094900 | 29495414100 | 34050 | 34050 | 34050 | 34000 | 2452 |
| 582 | 20231123 | 094800 | 29412014400 | 34000 | 34050 | 34100 | 34000 | 2962 |
| 583 | 20231123 | 094700 | 29311162100 | 34050 | 34100 | 34100 | 34000 | 2739 |
| 584 | 20231123 | 094600 | 29217963950 | 34100 | 34050 | 34100 | 34000 | 4166 |
| 585 | 20231123 | 094500 | 29076145150 | 34100 | 34050 | 34100 | 34000 | 3377 |
| 586 | 20231123 | 094400 | 28961183600 | 34050 | 34100 | 34100 | 34050 | 3221 |
| 587 | 20231123 | 094300 | 28851453250 | 34100 | 34100 | 34100 | 34050 | 3100 |
| 588 | 20231123 | 094200 | 28745821100 | 34100 | 34150 | 34200 | 34100 | 2531 |
| 589 | 20231123 | 094100 | 28659416600 | 34100 | 34100 | 34150 | 34100 | 5302 |
| 590 | 20231123 | 094000 | 28478541350 | 34100 | 34200 | 34200 | 34100 | 3145 |
| 591 | 20231123 | 093900 | 28371171800 | 34150 | 34050 | 34200 | 34050 | 3927 |
| 592 | 20231123 | 093800 | 28237276500 | 34050 | 34050 | 34150 | 34000 | 4794 |
| 593 | 20231123 | 093700 | 28074054700 | 34050 | 34000 | 34100 | 33950 | 3993 |
| 594 | 20231123 | 093600 | 27938174750 | 34000 | 33950 | 34050 | 33900 | 5989 |
| 595 | 20231123 | 093500 | 27734770250 | 34000 | 33900 | 34000 | 33850 | 11804 |
| 596 | 20231123 | 093400 | 27334131900 | 33900 | 34100 | 34100 | 33750 | 41091 |
| 597 | 20231123 | 093300 | 25939249350 | 34100 | 34300 | 34300 | 34050 | 13390 |
| 598 | 20231123 | 093200 | 25481584950 | 34300 | 34300 | 34350 | 34250 | 4879 |
| 599 | 20231123 | 093100 | 25314322650 | 34300 | 34250 | 34300 | 34200 | 4391 |
| 600 | 20231123 | 093000 | 25163965250 | 34250 | 34200 | 34300 | 34150 | 8668 |
| 601 | 20231123 | 092900 | 24867327650 | 34200 | 34250 | 34250 | 34200 | 3972 |
| 602 | 20231123 | 092800 | 24731335600 | 34250 | 34200 | 34300 | 34050 | 14874 |
| 603 | 20231123 | 092700 | 24223842000 | 34150 | 34100 | 34300 | 34100 | 11561 |
| 604 | 20231123 | 092600 | 23828896000 | 34100 | 34250 | 34250 | 34100 | 15648 |
| 605 | 20231123 | 092500 | 23293824200 | 34200 | 34400 | 34500 | 34200 | 15219 |
| 606 | 20231123 | 092400 | 22771132350 | 34450 | 34500 | 34550 | 34400 | 8556 |
| 607 | 20231123 | 092300 | 22476522650 | 34500 | 34450 | 34650 | 34400 | 11677 |
| 608 | 20231123 | 092200 | 22073321650 | 34450 | 34450 | 34500 | 34350 | 13604 |
| 609 | 20231123 | 092100 | 21605112600 | 34450 | 34600 | 34650 | 34450 | 19398 |
| 610 | 20231123 | 092000 | 20934904950 | 34600 | 34750 | 34800 | 34600 | 14096 |
| 611 | 20231123 | 091900 | 20445984800 | 34750 | 34800 | 34950 | 34750 | 23767 |
| 612 | 20231123 | 091800 | 19617916350 | 34800 | 34650 | 34850 | 34650 | 14201 |
| 613 | 20231123 | 091700 | 19124113150 | 34650 | 34650 | 34750 | 34600 | 12661 |
| 614 | 20231123 | 091600 | 18685014450 | 34700 | 34900 | 34950 | 34550 | 45274 |
| 615 | 20231123 | 091500 | 17107300300 | 34900 | 34500 | 34900 | 34400 | 59898 |
| 616 | 20231123 | 091400 | 15026743550 | 34500 | 34500 | 34500 | 34250 | 29753 |
| 617 | 20231123 | 091300 | 14003951650 | 34500 | 34600 | 34600 | 34400 | 24473 |
| 618 | 20231123 | 091200 | 13160067900 | 34600 | 34550 | 34700 | 34500 | 19843 |
| 619 | 20231123 | 091100 | 12473337650 | 34550 | 34650 | 34750 | 34500 | 32196 |
| 620 | 20231123 | 091000 | 11358341550 | 34650 | 34800 | 34800 | 34550 | 28638 |
| 621 | 20231123 | 090900 | 10366525900 | 34750 | 34400 | 34800 | 34350 | 46892 |
| 622 | 20231123 | 090800 | 8744892450 | 34400 | 34550 | 34700 | 34350 | 44785 |
| 623 | 20231123 | 090700 | 7198690750 | 34550 | 34400 | 34650 | 34350 | 39315 |
| 624 | 20231123 | 090600 | 5843322350 | 34400 | 34000 | 34450 | 34000 | 36709 |
| 625 | 20231123 | 090500 | 4585437050 | 34000 | 33950 | 34150 | 33950 | 26307 |
| 626 | 20231123 | 090400 | 3689865100 | 34000 | 33800 | 34000 | 33700 | 27592 |
| 627 | 20231123 | 090300 | 2755522250 | 33700 | 33600 | 33800 | 33500 | 22624 |
| 628 | 20231123 | 090200 | 1994396150 | 33600 | 33400 | 33600 | 33400 | 12081 |
| 629 | 20231123 | 090100 | 1589373750 | 33400 | 33350 | 33550 | 33100 | 21860 |
| 630 | 20231123 | 090000 | 861790100 | 33350 | 33450 | 33600 | 33250 | 25661 |