36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 3 | 20231123 | 191100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20231123 | 191000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20231123 | 190900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20231123 | 190800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20231123 | 190700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20231123 | 190600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20231123 | 190500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20231123 | 190400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20231123 | 190300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20231123 | 190200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20231123 | 190100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20231123 | 190000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20231123 | 185900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20231123 | 185800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20231123 | 185700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20231123 | 185600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20231123 | 185500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20231123 | 185400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20231123 | 185300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20231123 | 185200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20231123 | 185100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20231123 | 185000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20231123 | 184900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20231123 | 184800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20231123 | 184700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20231123 | 184600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20231123 | 184500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20231123 | 184400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20231123 | 184300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20231123 | 184200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 33 | 20231123 | 184100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20231123 | 184000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20231123 | 183900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20231123 | 183800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20231123 | 183700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20231123 | 183600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20231123 | 183500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20231123 | 183400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20231123 | 183300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20231123 | 183200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20231123 | 183100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20231123 | 183000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20231123 | 182900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20231123 | 182800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20231123 | 182700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20231123 | 182600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20231123 | 182500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20231123 | 182400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20231123 | 182300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20231123 | 182200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20231123 | 182100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20231123 | 182000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20231123 | 181900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20231123 | 181800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20231123 | 181700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20231123 | 181600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20231123 | 181500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20231123 | 181400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20231123 | 181300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20231123 | 181200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 63 | 20231123 | 181100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20231123 | 181000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20231123 | 180900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20231123 | 180800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20231123 | 180700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20231123 | 180600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20231123 | 180500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20231123 | 180400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20231123 | 180300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20231123 | 180200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20231123 | 180100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20231123 | 180000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20231123 | 175900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20231123 | 175800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20231123 | 175700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20231123 | 175600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20231123 | 175500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20231123 | 175400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20231123 | 175300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20231123 | 175200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20231123 | 175100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20231123 | 175000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20231123 | 174900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20231123 | 174800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20231123 | 174700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20231123 | 174600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20231123 | 174500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20231123 | 174400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20231123 | 174300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20231123 | 174200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 93 | 20231123 | 174100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20231123 | 174000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20231123 | 173900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20231123 | 173800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20231123 | 173700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20231123 | 173600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20231123 | 173500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20231123 | 173400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20231123 | 173300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20231123 | 173200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20231123 | 173100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20231123 | 173000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20231123 | 172900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20231123 | 172800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20231123 | 172700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20231123 | 172600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20231123 | 172500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20231123 | 172400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20231123 | 172300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20231123 | 172200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20231123 | 172100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20231123 | 172000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20231123 | 171900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20231123 | 171800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20231123 | 171700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20231123 | 171600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20231123 | 171500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20231123 | 171400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20231123 | 171300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20231123 | 171200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 123 | 20231123 | 171100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20231123 | 171000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20231123 | 170900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20231123 | 170800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20231123 | 170700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20231123 | 170600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20231123 | 170500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20231123 | 170400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20231123 | 170300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20231123 | 170200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20231123 | 170100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20231123 | 170000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20231123 | 165900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20231123 | 165800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20231123 | 165700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20231123 | 165600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20231123 | 165500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20231123 | 165400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20231123 | 165300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20231123 | 165200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20231123 | 165100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20231123 | 165000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20231123 | 164900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20231123 | 164800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20231123 | 164700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20231123 | 164600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20231123 | 164500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20231123 | 164400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20231123 | 164300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20231123 | 164200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 153 | 20231123 | 164100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20231123 | 164000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20231123 | 163900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20231123 | 163800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20231123 | 163700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20231123 | 163600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20231123 | 163500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20231123 | 163400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20231123 | 163300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20231123 | 163200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20231123 | 163100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20231123 | 163000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20231123 | 162900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20231123 | 162800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20231123 | 162700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20231123 | 162600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20231123 | 162500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20231123 | 162400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20231123 | 162300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20231123 | 162200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20231123 | 162100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20231123 | 162000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20231123 | 161900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20231123 | 161800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20231123 | 161700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20231123 | 161600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20231123 | 161500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20231123 | 161400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20231123 | 161300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20231123 | 161200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 183 | 20231123 | 161100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20231123 | 161000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20231123 | 160900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20231123 | 160800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20231123 | 160700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20231123 | 160600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20231123 | 160500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20231123 | 160400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20231123 | 160300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20231123 | 160200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20231123 | 160100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20231123 | 160000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20231123 | 155900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20231123 | 155800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20231123 | 155700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20231123 | 155600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20231123 | 155500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20231123 | 155400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20231123 | 155300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20231123 | 155200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20231123 | 155100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20231123 | 155000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20231123 | 154900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20231123 | 154800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20231123 | 154700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20231123 | 154600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20231123 | 154500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 210 | 20231123 | 154400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 211 | 20231123 | 154300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 212 | 20231123 | 154200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 213 | 20231123 | 154100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 214 | 20231123 | 154000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 215 | 20231123 | 153900 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 216 | 20231123 | 153800 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 217 | 20231123 | 153700 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 218 | 20231123 | 153600 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 219 | 20231123 | 153500 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 220 | 20231123 | 153400 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 221 | 20231123 | 153300 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 222 | 20231123 | 153200 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 223 | 20231123 | 153100 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 224 | 20231123 | 153000 | 49758407500 | 268000 | 268000 | 268000 | 268000 | 6433 |
| 225 | 20231123 | 152900 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 226 | 20231123 | 152800 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 227 | 20231123 | 152700 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 228 | 20231123 | 152600 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 229 | 20231123 | 152500 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 230 | 20231123 | 152400 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 231 | 20231123 | 152300 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 232 | 20231123 | 152200 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 233 | 20231123 | 152100 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 234 | 20231123 | 152000 | 48034363500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 235 | 20231123 | 151900 | 48034363500 | 268500 | 268500 | 268500 | 268000 | 442 |
| 236 | 20231123 | 151800 | 47915811500 | 268000 | 268500 | 268500 | 268000 | 383 |
| 237 | 20231123 | 151700 | 47813014500 | 269000 | 269000 | 269000 | 268500 | 553 |
| 238 | 20231123 | 151600 | 47664269000 | 268500 | 268500 | 268500 | 268000 | 556 |
| 239 | 20231123 | 151500 | 47514984000 | 268500 | 268000 | 268500 | 268000 | 680 |
| 240 | 20231123 | 151400 | 47332425000 | 268500 | 268500 | 268500 | 268000 | 424 |
| 241 | 20231123 | 151300 | 47218595500 | 268000 | 268000 | 268500 | 268000 | 116 |
| 242 | 20231123 | 151200 | 47187460500 | 268000 | 268500 | 269000 | 268000 | 397 |
| 243 | 20231123 | 151100 | 47080906500 | 268500 | 268500 | 268500 | 268000 | 588 |
| 244 | 20231123 | 151000 | 46923031000 | 268500 | 268000 | 268500 | 268000 | 181 |
| 245 | 20231123 | 150900 | 46874468500 | 268000 | 268500 | 268500 | 267500 | 771 |
| 246 | 20231123 | 150800 | 46667620000 | 268500 | 268500 | 269500 | 268000 | 1219 |
| 247 | 20231123 | 150700 | 46340003000 | 269000 | 269000 | 269000 | 268500 | 105 |
| 248 | 20231123 | 150600 | 46311762000 | 268500 | 268500 | 269000 | 268500 | 277 |
| 249 | 20231123 | 150500 | 46237271000 | 269000 | 269000 | 269500 | 268500 | 795 |
| 250 | 20231123 | 150400 | 46023426000 | 268500 | 268500 | 269000 | 268500 | 197 |
| 251 | 20231123 | 150300 | 45970449500 | 269000 | 268500 | 269000 | 268500 | 390 |
| 252 | 20231123 | 150200 | 45865566000 | 269000 | 268500 | 269000 | 268000 | 529 |
| 253 | 20231123 | 150100 | 45723399000 | 268500 | 268500 | 269000 | 268500 | 540 |
| 254 | 20231123 | 150000 | 45578232000 | 269000 | 268000 | 269000 | 268000 | 527 |
| 255 | 20231123 | 145900 | 45436631000 | 268000 | 268500 | 268500 | 268000 | 564 |
| 256 | 20231123 | 145800 | 45285256500 | 268000 | 269000 | 269000 | 268000 | 544 |
| 257 | 20231123 | 145700 | 45139176500 | 268500 | 269000 | 269500 | 268500 | 448 |
| 258 | 20231123 | 145600 | 45018682000 | 269000 | 269500 | 269500 | 268500 | 447 |
| 259 | 20231123 | 145500 | 44898328000 | 269500 | 269000 | 269500 | 268500 | 373 |
| 260 | 20231123 | 145400 | 44797998500 | 269000 | 269000 | 269500 | 268500 | 946 |
| 261 | 20231123 | 145300 | 44543536000 | 269000 | 269000 | 269000 | 268500 | 292 |
| 262 | 20231123 | 145200 | 44465020500 | 269000 | 269500 | 269500 | 268500 | 585 |
| 263 | 20231123 | 145100 | 44307698500 | 269500 | 269500 | 269500 | 269000 | 450 |
| 264 | 20231123 | 145000 | 44186451000 | 269500 | 269500 | 270000 | 269000 | 579 |
| 265 | 20231123 | 144900 | 44030399500 | 269000 | 270000 | 270000 | 269000 | 411 |
| 266 | 20231123 | 144800 | 43919625000 | 269500 | 269500 | 270000 | 269000 | 795 |
| 267 | 20231123 | 144700 | 43705344000 | 269500 | 270000 | 270500 | 269000 | 3433 |
| 268 | 20231123 | 144600 | 42779025500 | 270000 | 268500 | 270000 | 268000 | 4584 |
| 269 | 20231123 | 144500 | 41545731500 | 268500 | 268000 | 268500 | 267500 | 790 |
| 270 | 20231123 | 144400 | 41333973500 | 268000 | 267500 | 268000 | 267500 | 516 |
| 271 | 20231123 | 144300 | 41195704500 | 268000 | 268000 | 268500 | 267500 | 595 |
| 272 | 20231123 | 144200 | 41036261000 | 268500 | 268000 | 268500 | 268000 | 452 |
| 273 | 20231123 | 144100 | 40914974000 | 268000 | 267500 | 268500 | 267500 | 348 |
| 274 | 20231123 | 144000 | 40821650000 | 267500 | 268000 | 268500 | 267500 | 866 |
| 275 | 20231123 | 143900 | 40589563000 | 268000 | 268000 | 268000 | 267500 | 350 |
| 276 | 20231123 | 143800 | 40495773000 | 268000 | 268000 | 268000 | 267500 | 575 |
| 277 | 20231123 | 143700 | 40341712500 | 268000 | 268000 | 268000 | 267500 | 309 |
| 278 | 20231123 | 143600 | 40258936500 | 268000 | 268000 | 268000 | 267500 | 352 |
| 279 | 20231123 | 143500 | 40164608000 | 268000 | 268000 | 268000 | 267500 | 547 |
| 280 | 20231123 | 143400 | 40018042000 | 268000 | 268000 | 268000 | 267500 | 339 |
| 281 | 20231123 | 143300 | 39927257000 | 267500 | 267500 | 268000 | 267000 | 412 |
| 282 | 20231123 | 143200 | 39816933000 | 267500 | 267500 | 268000 | 267000 | 571 |
| 283 | 20231123 | 143100 | 39664068000 | 267500 | 267500 | 268000 | 267500 | 254 |
| 284 | 20231123 | 143000 | 39596051000 | 268000 | 268000 | 268000 | 267000 | 531 |
| 285 | 20231123 | 142900 | 39453908500 | 268000 | 267000 | 268000 | 267000 | 830 |
| 286 | 20231123 | 142800 | 39231893500 | 267000 | 267500 | 267500 | 267000 | 176 |
| 287 | 20231123 | 142700 | 39184831000 | 267500 | 267000 | 267500 | 267000 | 356 |
| 288 | 20231123 | 142600 | 39089644000 | 267500 | 266500 | 267500 | 266500 | 462 |
| 289 | 20231123 | 142500 | 38966303000 | 267000 | 267500 | 267500 | 266500 | 403 |
| 290 | 20231123 | 142400 | 38858682000 | 267500 | 268000 | 268000 | 267000 | 415 |
| 291 | 20231123 | 142300 | 38747630000 | 268000 | 267500 | 268000 | 267000 | 814 |
| 292 | 20231123 | 142200 | 38529900500 | 267000 | 267000 | 267500 | 266500 | 487 |
| 293 | 20231123 | 142100 | 38399858000 | 267000 | 267000 | 267500 | 266500 | 370 |
| 294 | 20231123 | 142000 | 38301069500 | 266500 | 267000 | 267000 | 266500 | 474 |
| 295 | 20231123 | 141900 | 38174533000 | 267000 | 267000 | 267000 | 266500 | 417 |
| 296 | 20231123 | 141800 | 38063243500 | 267000 | 266500 | 267000 | 266500 | 222 |
| 297 | 20231123 | 141700 | 38003996500 | 266500 | 266500 | 267000 | 266000 | 468 |
| 298 | 20231123 | 141600 | 37879268500 | 266500 | 266500 | 266500 | 266000 | 411 |
| 299 | 20231123 | 141500 | 37769752500 | 266500 | 266500 | 266500 | 266000 | 243 |
| 300 | 20231123 | 141400 | 37705017500 | 266500 | 266500 | 267000 | 266000 | 446 |
| 301 | 20231123 | 141300 | 37586170500 | 266000 | 266500 | 266500 | 266000 | 506 |
| 302 | 20231123 | 141200 | 37451367000 | 266500 | 266000 | 266500 | 266000 | 169 |
| 303 | 20231123 | 141100 | 37406348500 | 266000 | 266000 | 266500 | 266000 | 331 |
| 304 | 20231123 | 141000 | 37318178500 | 266500 | 266000 | 266500 | 266000 | 670 |
| 305 | 20231123 | 140900 | 37139835000 | 266000 | 266500 | 266500 | 266000 | 508 |
| 306 | 20231123 | 140800 | 37004662000 | 266500 | 266000 | 266500 | 265500 | 273 |
| 307 | 20231123 | 140700 | 36932056000 | 266000 | 266000 | 266000 | 265500 | 585 |
| 308 | 20231123 | 140600 | 36776460500 | 266000 | 265000 | 266000 | 264500 | 1078 |
| 309 | 20231123 | 140500 | 36490551500 | 265000 | 264500 | 265000 | 264500 | 449 |
| 310 | 20231123 | 140400 | 36371577500 | 264500 | 264500 | 265000 | 264500 | 507 |
| 311 | 20231123 | 140300 | 36237261000 | 265000 | 265000 | 265000 | 264500 | 149 |
| 312 | 20231123 | 140200 | 36197828500 | 265000 | 265000 | 265000 | 264500 | 150 |
| 313 | 20231123 | 140100 | 36158104500 | 264500 | 265000 | 265000 | 264500 | 166 |
| 314 | 20231123 | 140000 | 36114177000 | 264500 | 264500 | 265000 | 264500 | 105 |
| 315 | 20231123 | 135900 | 36086373000 | 265000 | 265000 | 265000 | 264500 | 94 |
| 316 | 20231123 | 135800 | 36061492000 | 264500 | 264500 | 265000 | 264500 | 323 |
| 317 | 20231123 | 135700 | 35975916500 | 264500 | 264500 | 265000 | 264500 | 193 |
| 318 | 20231123 | 135600 | 35924814500 | 265000 | 264500 | 265000 | 264500 | 114 |
| 319 | 20231123 | 135500 | 35894647500 | 264500 | 264500 | 265000 | 264500 | 65 |
| 320 | 20231123 | 135400 | 35877436000 | 265000 | 265000 | 265000 | 264500 | 126 |
| 321 | 20231123 | 135300 | 35844079000 | 265000 | 264500 | 265000 | 264500 | 47 |
| 322 | 20231123 | 135200 | 35831633500 | 264500 | 265000 | 265000 | 264500 | 222 |
| 323 | 20231123 | 135100 | 35772829500 | 265000 | 264500 | 265000 | 264500 | 267 |
| 324 | 20231123 | 135000 | 35702097000 | 265000 | 265000 | 265000 | 264500 | 79 |
| 325 | 20231123 | 134900 | 35681165500 | 265000 | 264500 | 265000 | 264500 | 319 |
| 326 | 20231123 | 134800 | 35596672500 | 264500 | 265000 | 265000 | 264500 | 138 |
| 327 | 20231123 | 134700 | 35560156000 | 265000 | 264500 | 265000 | 264500 | 109 |
| 328 | 20231123 | 134600 | 35531304000 | 264500 | 265000 | 265000 | 264500 | 286 |
| 329 | 20231123 | 134500 | 35455635000 | 264500 | 265000 | 265000 | 264500 | 102 |
| 330 | 20231123 | 134400 | 35428643000 | 265000 | 265000 | 265000 | 264500 | 125 |
| 331 | 20231123 | 134300 | 35395560000 | 264500 | 264500 | 265000 | 264500 | 109 |
| 332 | 20231123 | 134200 | 35366718500 | 264500 | 265000 | 265000 | 264500 | 70 |
| 333 | 20231123 | 134100 | 35348179000 | 264500 | 265000 | 265000 | 264500 | 547 |
| 334 | 20231123 | 134000 | 35203286500 | 265000 | 265000 | 265000 | 264500 | 59 |
| 335 | 20231123 | 133900 | 35187668500 | 264500 | 264500 | 265000 | 264500 | 146 |
| 336 | 20231123 | 133800 | 35149032500 | 265000 | 265000 | 265000 | 264500 | 82 |
| 337 | 20231123 | 133700 | 35127334500 | 265000 | 264500 | 265000 | 264000 | 869 |
| 338 | 20231123 | 133600 | 34897485000 | 264000 | 264500 | 264500 | 264000 | 260 |
| 339 | 20231123 | 133500 | 34828771000 | 264500 | 264000 | 264500 | 264000 | 199 |
| 340 | 20231123 | 133400 | 34776179000 | 264500 | 264500 | 265000 | 264000 | 199 |
| 341 | 20231123 | 133300 | 34723578500 | 265000 | 264500 | 265000 | 264500 | 880 |
| 342 | 20231123 | 133200 | 34490800000 | 265000 | 265000 | 265000 | 264500 | 177 |
| 343 | 20231123 | 133100 | 34443944500 | 264500 | 264500 | 265000 | 264500 | 158 |
| 344 | 20231123 | 133000 | 34402136500 | 264500 | 265000 | 265000 | 264500 | 191 |
| 345 | 20231123 | 132900 | 34351592500 | 265000 | 265000 | 265000 | 264500 | 144 |
| 346 | 20231123 | 132800 | 34313460500 | 265000 | 264500 | 265000 | 264500 | 168 |
| 347 | 20231123 | 132700 | 34269012500 | 265000 | 264500 | 265000 | 264500 | 234 |
| 348 | 20231123 | 132600 | 34207074000 | 265000 | 264500 | 265000 | 264500 | 188 |
| 349 | 20231123 | 132500 | 34157326000 | 265000 | 264500 | 265000 | 264500 | 84 |
| 350 | 20231123 | 132400 | 34135096500 | 264500 | 265000 | 265000 | 264500 | 310 |
| 351 | 20231123 | 132300 | 34053077000 | 264500 | 265000 | 265000 | 264500 | 153 |
| 352 | 20231123 | 132200 | 34012580500 | 264500 | 265000 | 265000 | 264500 | 85 |
| 353 | 20231123 | 132100 | 33990077000 | 265000 | 265000 | 265000 | 264500 | 137 |
| 354 | 20231123 | 132000 | 33953810000 | 264500 | 264500 | 265000 | 264500 | 155 |
| 355 | 20231123 | 131900 | 33912799500 | 264500 | 265000 | 265000 | 264500 | 143 |
| 356 | 20231123 | 131800 | 33874930000 | 265000 | 265000 | 265000 | 264500 | 245 |
| 357 | 20231123 | 131700 | 33810060000 | 264500 | 264500 | 265000 | 264500 | 155 |
| 358 | 20231123 | 131600 | 33769051000 | 264500 | 265000 | 265000 | 264500 | 179 |
| 359 | 20231123 | 131500 | 33721677500 | 265000 | 264500 | 265000 | 264500 | 128 |
| 360 | 20231123 | 131400 | 33687802000 | 265000 | 265000 | 265000 | 264500 | 129 |
| 361 | 20231123 | 131300 | 33653652000 | 264500 | 265000 | 265000 | 264500 | 143 |
| 362 | 20231123 | 131200 | 33615811000 | 264500 | 265000 | 265000 | 264500 | 170 |
| 363 | 20231123 | 131100 | 33570831500 | 264500 | 264500 | 265000 | 264500 | 104 |
| 364 | 20231123 | 131000 | 33543308500 | 264500 | 265000 | 265000 | 264500 | 471 |
| 365 | 20231123 | 130900 | 33418538000 | 265000 | 265000 | 265000 | 264500 | 172 |
| 366 | 20231123 | 130800 | 33373022000 | 264500 | 265000 | 265000 | 264500 | 528 |
| 367 | 20231123 | 130700 | 33233352500 | 264500 | 265000 | 265000 | 264500 | 159 |
| 368 | 20231123 | 130600 | 33191282500 | 265000 | 264500 | 265000 | 264500 | 236 |
| 369 | 20231123 | 130500 | 33128833500 | 264500 | 264500 | 265000 | 264500 | 152 |
| 370 | 20231123 | 130400 | 33088616000 | 264500 | 265000 | 265000 | 264500 | 166 |
| 371 | 20231123 | 130300 | 33044700500 | 265000 | 265500 | 265500 | 264500 | 535 |
| 372 | 20231123 | 130200 | 32902947500 | 265000 | 265500 | 265500 | 265000 | 206 |
| 373 | 20231123 | 130100 | 32848338000 | 265500 | 265500 | 265500 | 265000 | 187 |
| 374 | 20231123 | 130000 | 32798764000 | 265000 | 265000 | 265500 | 265000 | 251 |
| 375 | 20231123 | 125900 | 32732234000 | 265000 | 265000 | 265500 | 265000 | 79 |
| 376 | 20231123 | 125800 | 32711297500 | 265500 | 265000 | 265500 | 265000 | 66 |
| 377 | 20231123 | 125700 | 32693792000 | 265000 | 265000 | 265500 | 264500 | 926 |
| 378 | 20231123 | 125600 | 32448424000 | 265000 | 264500 | 265000 | 264500 | 73 |
| 379 | 20231123 | 125500 | 32429108000 | 264500 | 264500 | 265000 | 264500 | 166 |
| 380 | 20231123 | 125400 | 32385141500 | 265000 | 265000 | 265000 | 264500 | 194 |
| 381 | 20231123 | 125300 | 32333799000 | 265000 | 264500 | 265000 | 264500 | 136 |
| 382 | 20231123 | 125200 | 32297772000 | 265000 | 265000 | 265500 | 264500 | 441 |
| 383 | 20231123 | 125100 | 32180914500 | 265000 | 265000 | 265500 | 265000 | 843 |
| 384 | 20231123 | 125000 | 31957512000 | 265000 | 265500 | 265500 | 265000 | 395 |
| 385 | 20231123 | 124900 | 31852829000 | 265000 | 265000 | 265500 | 265000 | 179 |
| 386 | 20231123 | 124800 | 31805371000 | 265500 | 265000 | 265500 | 265000 | 205 |
| 387 | 20231123 | 124700 | 31750969000 | 265000 | 265500 | 266000 | 265000 | 449 |
| 388 | 20231123 | 124600 | 31631795500 | 265500 | 266000 | 266500 | 265500 | 1485 |
| 389 | 20231123 | 124500 | 31237106000 | 266500 | 266000 | 266500 | 266000 | 93 |
| 390 | 20231123 | 124400 | 31212360500 | 266000 | 266500 | 266500 | 266000 | 186 |
| 391 | 20231123 | 124300 | 31162877500 | 266000 | 266500 | 266500 | 266000 | 997 |
| 392 | 20231123 | 124200 | 30897203000 | 266500 | 266500 | 267000 | 266500 | 121 |
| 393 | 20231123 | 124100 | 30864952000 | 267000 | 267000 | 267000 | 266500 | 89 |
| 394 | 20231123 | 124000 | 30841219500 | 266500 | 266500 | 267000 | 266500 | 92 |
| 395 | 20231123 | 123900 | 30816691500 | 266500 | 266500 | 267000 | 266500 | 107 |
| 396 | 20231123 | 123800 | 30788165500 | 266500 | 267000 | 267000 | 266500 | 72 |
| 397 | 20231123 | 123700 | 30768964500 | 266500 | 266500 | 267000 | 266500 | 200 |
| 398 | 20231123 | 123600 | 30715602000 | 266500 | 266500 | 267000 | 266500 | 173 |
| 399 | 20231123 | 123500 | 30669461000 | 266500 | 267000 | 267000 | 266500 | 112 |
| 400 | 20231123 | 123400 | 30639592500 | 266500 | 266500 | 267000 | 266500 | 138 |
| 401 | 20231123 | 123300 | 30602796500 | 266500 | 266500 | 267000 | 266500 | 71 |
| 402 | 20231123 | 123200 | 30583866500 | 266500 | 267000 | 267000 | 266500 | 92 |
| 403 | 20231123 | 123100 | 30559334000 | 267000 | 266500 | 267000 | 266500 | 76 |
| 404 | 20231123 | 123000 | 30539075500 | 266500 | 266500 | 267000 | 266500 | 58 |
| 405 | 20231123 | 122900 | 30523604500 | 266500 | 267500 | 267500 | 266500 | 73 |
| 406 | 20231123 | 122800 | 30504138000 | 267000 | 267000 | 267500 | 267000 | 111 |
| 407 | 20231123 | 122700 | 30474489000 | 267500 | 267000 | 267500 | 266500 | 268 |
| 408 | 20231123 | 122600 | 30402937000 | 267000 | 267000 | 267000 | 266500 | 207 |
| 409 | 20231123 | 122500 | 30347720000 | 266500 | 266500 | 267000 | 266500 | 69 |
| 410 | 20231123 | 122400 | 30329318000 | 267000 | 267000 | 267500 | 266500 | 166 |
| 411 | 20231123 | 122300 | 30285037000 | 267000 | 267000 | 267500 | 267000 | 253 |
| 412 | 20231123 | 122200 | 30217477500 | 267000 | 267500 | 267500 | 267000 | 236 |
| 413 | 20231123 | 122100 | 30154459000 | 267500 | 267500 | 267500 | 267000 | 76 |
| 414 | 20231123 | 122000 | 30134162500 | 267000 | 267000 | 267500 | 267000 | 127 |
| 415 | 20231123 | 121900 | 30100223500 | 267500 | 267500 | 267500 | 267000 | 52 |
| 416 | 20231123 | 121800 | 30086334500 | 267500 | 267000 | 267500 | 267000 | 88 |
| 417 | 20231123 | 121700 | 30062832000 | 267000 | 267000 | 267500 | 267000 | 90 |
| 418 | 20231123 | 121600 | 30038794000 | 267000 | 267500 | 268000 | 267000 | 386 |
| 419 | 20231123 | 121500 | 29935571500 | 267500 | 267500 | 268000 | 267500 | 240 |
| 420 | 20231123 | 121400 | 29871355000 | 267500 | 267500 | 268000 | 267500 | 324 |
| 421 | 20231123 | 121300 | 29784608500 | 267500 | 267500 | 268000 | 267500 | 76 |
| 422 | 20231123 | 121200 | 29764259500 | 268000 | 268000 | 268000 | 267500 | 79 |
| 423 | 20231123 | 121100 | 29743100500 | 268000 | 267500 | 268000 | 267500 | 80 |
| 424 | 20231123 | 121000 | 29721676500 | 268000 | 268000 | 268000 | 267500 | 54 |
| 425 | 20231123 | 120900 | 29707212000 | 268000 | 268500 | 268500 | 267500 | 99 |
| 426 | 20231123 | 120800 | 29680688500 | 268000 | 268000 | 268500 | 267500 | 409 |
| 427 | 20231123 | 120700 | 29571072500 | 268000 | 268000 | 268000 | 267500 | 722 |
| 428 | 20231123 | 120600 | 29377585000 | 268000 | 267500 | 268000 | 267500 | 133 |
| 429 | 20231123 | 120500 | 29341962500 | 268000 | 267500 | 268000 | 267000 | 898 |
| 430 | 20231123 | 120400 | 29101739000 | 267500 | 267500 | 267500 | 267000 | 72 |
| 431 | 20231123 | 120300 | 29082500500 | 267000 | 267500 | 267500 | 267000 | 74 |
| 432 | 20231123 | 120200 | 29062727000 | 267000 | 267000 | 267500 | 267000 | 62 |
| 433 | 20231123 | 120100 | 29046157500 | 267000 | 267000 | 267500 | 267000 | 150 |
| 434 | 20231123 | 120000 | 29006100000 | 267500 | 266500 | 267500 | 266500 | 491 |
| 435 | 20231123 | 115900 | 28875027500 | 266500 | 267000 | 267000 | 266500 | 71 |
| 436 | 20231123 | 115800 | 28856099500 | 266500 | 266500 | 267000 | 266500 | 84 |
| 437 | 20231123 | 115700 | 28833704500 | 267000 | 266500 | 267000 | 266500 | 223 |
| 438 | 20231123 | 115600 | 28774228000 | 266500 | 267000 | 267000 | 266500 | 189 |
| 439 | 20231123 | 115500 | 28723853000 | 267000 | 267000 | 267500 | 266500 | 1598 |
| 440 | 20231123 | 115400 | 28297204000 | 267500 | 267000 | 267500 | 267000 | 238 |
| 441 | 20231123 | 115300 | 28233564000 | 267000 | 267500 | 267500 | 267000 | 98 |
| 442 | 20231123 | 115200 | 28207386000 | 267000 | 267000 | 267500 | 267000 | 79 |
| 443 | 20231123 | 115100 | 28186284500 | 267500 | 267500 | 267500 | 267000 | 88 |
| 444 | 20231123 | 115000 | 28162778000 | 267500 | 267000 | 267500 | 267000 | 109 |
| 445 | 20231123 | 114900 | 28133662000 | 267000 | 267000 | 267500 | 267000 | 85 |
| 446 | 20231123 | 114800 | 28110951500 | 267500 | 267000 | 267500 | 267000 | 128 |
| 447 | 20231123 | 114700 | 28076765500 | 267000 | 267500 | 267500 | 267000 | 57 |
| 448 | 20231123 | 114600 | 28061536000 | 267000 | 267000 | 267500 | 267000 | 76 |
| 449 | 20231123 | 114500 | 28041229500 | 267000 | 267500 | 267500 | 267000 | 72 |
| 450 | 20231123 | 114400 | 28021997000 | 267500 | 267000 | 267500 | 267000 | 195 |
| 451 | 20231123 | 114300 | 27969914000 | 267000 | 267000 | 267500 | 266500 | 267 |
| 452 | 20231123 | 114200 | 27898626000 | 266500 | 267000 | 267000 | 266500 | 79 |
| 453 | 20231123 | 114100 | 27877562000 | 267000 | 267000 | 267000 | 266500 | 181 |
| 454 | 20231123 | 114000 | 27829257000 | 267000 | 266500 | 267000 | 266500 | 77 |
| 455 | 20231123 | 113900 | 27808724500 | 266500 | 266500 | 267000 | 266500 | 50 |
| 456 | 20231123 | 113800 | 27795386500 | 267000 | 266500 | 267000 | 266500 | 211 |
| 457 | 20231123 | 113700 | 27739075000 | 267000 | 266500 | 267000 | 266500 | 185 |
| 458 | 20231123 | 113600 | 27689702000 | 266500 | 267000 | 267000 | 266500 | 48 |
| 459 | 20231123 | 113500 | 27676903500 | 266500 | 267500 | 267500 | 266500 | 96 |
| 460 | 20231123 | 113400 | 27651270000 | 267000 | 267000 | 267000 | 266500 | 135 |
| 461 | 20231123 | 113300 | 27615225500 | 267000 | 267000 | 267500 | 266500 | 89 |
| 462 | 20231123 | 113200 | 27591477000 | 267000 | 267000 | 267500 | 267000 | 139 |
| 463 | 20231123 | 113100 | 27554359000 | 267500 | 266500 | 267500 | 266500 | 501 |
| 464 | 20231123 | 113000 | 27420607500 | 266500 | 267500 | 267500 | 266500 | 719 |
| 465 | 20231123 | 112900 | 27228645500 | 267500 | 267500 | 267500 | 267000 | 33 |
| 466 | 20231123 | 112800 | 27219825500 | 267000 | 267500 | 267500 | 267000 | 102 |
| 467 | 20231123 | 112700 | 27192582000 | 267000 | 267500 | 267500 | 267000 | 83 |
| 468 | 20231123 | 112600 | 27170413000 | 267500 | 267500 | 267500 | 267000 | 68 |
| 469 | 20231123 | 112500 | 27152241000 | 267000 | 267500 | 267500 | 267000 | 50 |
| 470 | 20231123 | 112400 | 27138890000 | 267500 | 267500 | 268000 | 267500 | 351 |
| 471 | 20231123 | 112300 | 27044996000 | 267500 | 267500 | 268000 | 267500 | 97 |
| 472 | 20231123 | 112200 | 27019028500 | 268000 | 267500 | 268000 | 267500 | 57 |
| 473 | 20231123 | 112100 | 27003768500 | 267500 | 267000 | 268000 | 267000 | 397 |
| 474 | 20231123 | 112000 | 26897566500 | 267500 | 267500 | 267500 | 267000 | 65 |
| 475 | 20231123 | 111900 | 26880198500 | 267000 | 267000 | 267500 | 267000 | 51 |
| 476 | 20231123 | 111800 | 26866578000 | 267000 | 267500 | 267500 | 267000 | 195 |
| 477 | 20231123 | 111700 | 26814424000 | 267000 | 267000 | 267500 | 267000 | 101 |
| 478 | 20231123 | 111600 | 26787420000 | 267500 | 267500 | 267500 | 267000 | 217 |
| 479 | 20231123 | 111500 | 26729444500 | 267500 | 267500 | 267500 | 267000 | 231 |
| 480 | 20231123 | 111400 | 26667665000 | 267500 | 267000 | 268000 | 267000 | 272 |
| 481 | 20231123 | 111300 | 26594920000 | 267500 | 267000 | 267500 | 267000 | 133 |
| 482 | 20231123 | 111200 | 26559388500 | 267000 | 267000 | 267000 | 266500 | 418 |
| 483 | 20231123 | 111100 | 26447796500 | 267000 | 267000 | 267000 | 266500 | 60 |
| 484 | 20231123 | 111000 | 26431782000 | 267000 | 267000 | 267000 | 266500 | 298 |
| 485 | 20231123 | 110900 | 26352266000 | 267000 | 267000 | 267000 | 266500 | 253 |
| 486 | 20231123 | 110800 | 26284736000 | 266500 | 267000 | 267000 | 266500 | 80 |
| 487 | 20231123 | 110700 | 26263397000 | 267000 | 266500 | 267000 | 266000 | 129 |
| 488 | 20231123 | 110600 | 26229013500 | 266500 | 266500 | 266500 | 266000 | 381 |
| 489 | 20231123 | 110500 | 26127483500 | 266000 | 266500 | 266500 | 266000 | 80 |
| 490 | 20231123 | 110400 | 26106194500 | 266000 | 267000 | 267000 | 266000 | 1183 |
| 491 | 20231123 | 110300 | 25790886000 | 266500 | 266500 | 267000 | 266000 | 1164 |
| 492 | 20231123 | 110200 | 25480541000 | 266500 | 266500 | 267000 | 266500 | 134 |
| 493 | 20231123 | 110100 | 25444794000 | 266500 | 267000 | 267500 | 266500 | 111 |
| 494 | 20231123 | 110000 | 25415167500 | 267000 | 267500 | 267500 | 266500 | 406 |
| 495 | 20231123 | 105900 | 25306761000 | 267500 | 268500 | 268500 | 267000 | 592 |
| 496 | 20231123 | 105800 | 25148132000 | 268000 | 268000 | 268500 | 268000 | 517 |
| 497 | 20231123 | 105700 | 25009365500 | 268500 | 268500 | 268500 | 268000 | 463 |
| 498 | 20231123 | 105600 | 24885071000 | 268500 | 268000 | 268500 | 267500 | 529 |
| 499 | 20231123 | 105500 | 24743286000 | 268000 | 266000 | 268000 | 266000 | 1289 |
| 500 | 20231123 | 105400 | 24398726500 | 266500 | 266000 | 266500 | 266000 | 241 |
| 501 | 20231123 | 105300 | 24334537500 | 266500 | 266000 | 266500 | 266000 | 194 |
| 502 | 20231123 | 105200 | 24282856500 | 266500 | 266000 | 266500 | 266000 | 470 |
| 503 | 20231123 | 105100 | 24157699000 | 266500 | 267000 | 267000 | 266000 | 2181 |
| 504 | 20231123 | 105000 | 23576585500 | 267000 | 267000 | 267000 | 266500 | 99 |
| 505 | 20231123 | 104900 | 23550163000 | 267000 | 266500 | 267000 | 266500 | 185 |
| 506 | 20231123 | 104800 | 23500809000 | 266500 | 266500 | 267000 | 266500 | 168 |
| 507 | 20231123 | 104700 | 23455964000 | 266500 | 267000 | 267000 | 266500 | 298 |
| 508 | 20231123 | 104600 | 23376408500 | 267500 | 267000 | 267500 | 267000 | 124 |
| 509 | 20231123 | 104500 | 23343296000 | 267500 | 266500 | 267500 | 266500 | 333 |
| 510 | 20231123 | 104400 | 23254382000 | 266500 | 267500 | 267500 | 266500 | 562 |
| 511 | 20231123 | 104300 | 23104317000 | 267500 | 267500 | 268000 | 267500 | 469 |
| 512 | 20231123 | 104200 | 22978857000 | 267500 | 268000 | 268500 | 267500 | 104 |
| 513 | 20231123 | 104100 | 22951006000 | 268500 | 268000 | 268500 | 267500 | 559 |
| 514 | 20231123 | 104000 | 22801253500 | 268000 | 268000 | 268000 | 267500 | 300 |
| 515 | 20231123 | 103900 | 22720855000 | 268000 | 267000 | 268000 | 267000 | 580 |
| 516 | 20231123 | 103800 | 22565668500 | 267000 | 267000 | 267500 | 267000 | 168 |
| 517 | 20231123 | 103700 | 22520759000 | 267500 | 267000 | 267500 | 267000 | 164 |
| 518 | 20231123 | 103600 | 22476905500 | 267500 | 267500 | 267500 | 267000 | 117 |
| 519 | 20231123 | 103500 | 22445636000 | 267500 | 268000 | 268000 | 267000 | 1097 |
| 520 | 20231123 | 103400 | 22151888000 | 268000 | 268500 | 268500 | 268000 | 100 |
| 521 | 20231123 | 103300 | 22125062500 | 268000 | 268000 | 268500 | 267500 | 351 |
| 522 | 20231123 | 103200 | 22031006000 | 268000 | 268000 | 268000 | 267500 | 160 |
| 523 | 20231123 | 103100 | 21988139000 | 268000 | 268500 | 268500 | 268000 | 675 |
| 524 | 20231123 | 103000 | 21807082500 | 268500 | 268000 | 268500 | 267500 | 618 |
| 525 | 20231123 | 102900 | 21641404500 | 267500 | 268000 | 268000 | 267500 | 428 |
| 526 | 20231123 | 102800 | 21526721000 | 268000 | 267000 | 268000 | 266500 | 1435 |
| 527 | 20231123 | 102700 | 21143126500 | 267000 | 266000 | 267000 | 266000 | 554 |
| 528 | 20231123 | 102600 | 20995456500 | 266500 | 266500 | 266500 | 266000 | 501 |
| 529 | 20231123 | 102500 | 20861960500 | 266500 | 266000 | 267000 | 266000 | 420 |
| 530 | 20231123 | 102400 | 20750036500 | 266500 | 266500 | 266500 | 266000 | 210 |
| 531 | 20231123 | 102300 | 20694094500 | 266500 | 266000 | 266500 | 266000 | 261 |
| 532 | 20231123 | 102200 | 20624605000 | 266000 | 266500 | 266500 | 265500 | 523 |
| 533 | 20231123 | 102100 | 20485399000 | 266000 | 266000 | 266500 | 265500 | 381 |
| 534 | 20231123 | 102000 | 20384045500 | 265500 | 265500 | 266000 | 265000 | 136 |
| 535 | 20231123 | 101900 | 20347911000 | 265500 | 265000 | 265500 | 265000 | 422 |
| 536 | 20231123 | 101800 | 20235883500 | 265500 | 265500 | 265500 | 265000 | 54 |
| 537 | 20231123 | 101700 | 20221568500 | 265000 | 264500 | 265500 | 264500 | 557 |
| 538 | 20231123 | 101600 | 20073980500 | 265000 | 264500 | 265000 | 264500 | 86 |
| 539 | 20231123 | 101500 | 20051217500 | 265000 | 265000 | 265000 | 264500 | 63 |
| 540 | 20231123 | 101400 | 20034545000 | 265000 | 265000 | 265000 | 264500 | 54 |
| 541 | 20231123 | 101300 | 20020256500 | 265000 | 264500 | 265000 | 264000 | 446 |
| 542 | 20231123 | 101200 | 19902309000 | 264500 | 264500 | 264500 | 264000 | 55 |
| 543 | 20231123 | 101100 | 19887775000 | 264000 | 264000 | 264500 | 263500 | 1098 |
| 544 | 20231123 | 101000 | 19597903000 | 263500 | 264000 | 264500 | 263500 | 715 |
| 545 | 20231123 | 100900 | 19409166500 | 264000 | 264000 | 264500 | 263500 | 1779 |
| 546 | 20231123 | 100800 | 18939398000 | 264500 | 264500 | 264500 | 264000 | 172 |
| 547 | 20231123 | 100700 | 18893927500 | 264500 | 264500 | 264500 | 264000 | 302 |
| 548 | 20231123 | 100600 | 18814065500 | 264500 | 264000 | 265000 | 264000 | 402 |
| 549 | 20231123 | 100500 | 18707745500 | 264000 | 264500 | 264500 | 264000 | 319 |
| 550 | 20231123 | 100400 | 18623465000 | 264000 | 264500 | 264500 | 264000 | 728 |
| 551 | 20231123 | 100300 | 18430929000 | 264500 | 264500 | 265000 | 264500 | 1175 |
| 552 | 20231123 | 100200 | 18120127000 | 265000 | 265000 | 265500 | 265000 | 1031 |
| 553 | 20231123 | 100100 | 17846899000 | 265000 | 265500 | 265500 | 265000 | 130 |
| 554 | 20231123 | 100000 | 17812420000 | 265000 | 265000 | 265500 | 265000 | 690 |
| 555 | 20231123 | 095900 | 17629564500 | 265000 | 265500 | 266000 | 265000 | 236 |
| 556 | 20231123 | 095800 | 17566915000 | 265500 | 265000 | 266000 | 265000 | 685 |
| 557 | 20231123 | 095700 | 17385051500 | 265500 | 265500 | 265500 | 265000 | 244 |
| 558 | 20231123 | 095600 | 17320345500 | 265500 | 265500 | 265500 | 265000 | 133 |
| 559 | 20231123 | 095500 | 17285088500 | 265500 | 265000 | 265500 | 265000 | 166 |
| 560 | 20231123 | 095400 | 17241039500 | 265500 | 265500 | 266000 | 265000 | 2638 |
| 561 | 20231123 | 095300 | 16540671500 | 266000 | 266000 | 266000 | 265500 | 194 |
| 562 | 20231123 | 095200 | 16489139000 | 266000 | 266000 | 266000 | 265500 | 266 |
| 563 | 20231123 | 095100 | 16418422500 | 266000 | 265500 | 266000 | 265500 | 65 |
| 564 | 20231123 | 095000 | 16401157500 | 265500 | 265500 | 266000 | 265500 | 240 |
| 565 | 20231123 | 094900 | 16337360500 | 266000 | 266500 | 266500 | 265500 | 580 |
| 566 | 20231123 | 094800 | 16183168000 | 266000 | 266000 | 266500 | 266000 | 88 |
| 567 | 20231123 | 094700 | 16159742000 | 266000 | 266500 | 266500 | 266000 | 206 |
| 568 | 20231123 | 094600 | 16104877500 | 266500 | 265500 | 266500 | 265500 | 816 |
| 569 | 20231123 | 094500 | 15887678000 | 266000 | 265000 | 266000 | 265000 | 834 |
| 570 | 20231123 | 094400 | 15666338000 | 265000 | 265000 | 265500 | 265000 | 157 |
| 571 | 20231123 | 094300 | 15624727000 | 265000 | 265500 | 265500 | 264500 | 201 |
| 572 | 20231123 | 094200 | 15571464500 | 265000 | 265000 | 265500 | 265000 | 442 |
| 573 | 20231123 | 094100 | 15454307000 | 265000 | 265000 | 265500 | 265000 | 133 |
| 574 | 20231123 | 094000 | 15419050000 | 265000 | 265000 | 265500 | 264500 | 650 |
| 575 | 20231123 | 093900 | 15246835000 | 265500 | 265000 | 265500 | 265000 | 179 |
| 576 | 20231123 | 093800 | 15199378500 | 265500 | 265000 | 265500 | 264500 | 1319 |
| 577 | 20231123 | 093700 | 14849821500 | 264500 | 264500 | 265000 | 264000 | 537 |
| 578 | 20231123 | 093600 | 14707763000 | 264000 | 264500 | 264500 | 264000 | 258 |
| 579 | 20231123 | 093500 | 14639615000 | 264000 | 264000 | 264500 | 264000 | 510 |
| 580 | 20231123 | 093400 | 14504898000 | 264500 | 265500 | 265500 | 264000 | 3150 |
| 581 | 20231123 | 093300 | 13671160500 | 265000 | 265500 | 265500 | 265000 | 578 |
| 582 | 20231123 | 093200 | 13517927000 | 265000 | 264000 | 265000 | 264000 | 1184 |
| 583 | 20231123 | 093100 | 13204375500 | 264500 | 263000 | 264500 | 263000 | 1384 |
| 584 | 20231123 | 093000 | 12839095500 | 263500 | 263500 | 264000 | 263000 | 859 |
| 585 | 20231123 | 092900 | 12612878000 | 263500 | 263500 | 263500 | 263000 | 1041 |
| 586 | 20231123 | 092800 | 12338907000 | 263500 | 263000 | 263500 | 263000 | 1512 |
| 587 | 20231123 | 092700 | 11940762000 | 263500 | 263500 | 264000 | 263000 | 1137 |
| 588 | 20231123 | 092600 | 11641287000 | 263500 | 263500 | 264000 | 263500 | 781 |
| 589 | 20231123 | 092500 | 11435459500 | 263500 | 264000 | 264000 | 263500 | 934 |
| 590 | 20231123 | 092400 | 11189329500 | 264000 | 264500 | 265000 | 263000 | 5246 |
| 591 | 20231123 | 092300 | 9805049500 | 264500 | 265000 | 265500 | 264500 | 1552 |
| 592 | 20231123 | 092200 | 9393838500 | 265000 | 265500 | 265500 | 265000 | 741 |
| 593 | 20231123 | 092100 | 9197191000 | 265500 | 266500 | 267000 | 265500 | 1262 |
| 594 | 20231123 | 092000 | 8861119500 | 266500 | 266500 | 267000 | 266000 | 801 |
| 595 | 20231123 | 091900 | 8647554500 | 266500 | 265500 | 266500 | 265500 | 347 |
| 596 | 20231123 | 091800 | 8555263500 | 266000 | 265500 | 266000 | 265500 | 308 |
| 597 | 20231123 | 091700 | 8473398000 | 265500 | 265500 | 266000 | 265500 | 447 |
| 598 | 20231123 | 091600 | 8354639000 | 265500 | 265500 | 265500 | 265000 | 989 |
| 599 | 20231123 | 091500 | 8092392500 | 265000 | 265500 | 266000 | 265000 | 2085 |
| 600 | 20231123 | 091400 | 7538559000 | 266000 | 266000 | 266500 | 265500 | 857 |
| 601 | 20231123 | 091300 | 7310576000 | 266000 | 265500 | 266000 | 265500 | 571 |
| 602 | 20231123 | 091200 | 7158714000 | 265500 | 265000 | 265500 | 265000 | 933 |
| 603 | 20231123 | 091100 | 6911170500 | 265500 | 265500 | 265500 | 265000 | 450 |
| 604 | 20231123 | 091000 | 6791750500 | 266000 | 264500 | 266000 | 264500 | 725 |
| 605 | 20231123 | 090900 | 6599690500 | 264500 | 266000 | 266000 | 264000 | 3800 |
| 606 | 20231123 | 090800 | 5593011500 | 266000 | 265500 | 266500 | 265500 | 1221 |
| 607 | 20231123 | 090700 | 5268338500 | 265500 | 267500 | 267500 | 265000 | 5124 |
| 608 | 20231123 | 090600 | 3904339500 | 267000 | 267500 | 267500 | 266500 | 1770 |
| 609 | 20231123 | 090500 | 3431738000 | 267000 | 267500 | 268000 | 267000 | 921 |
| 610 | 20231123 | 090400 | 3185254500 | 267500 | 268500 | 268500 | 267000 | 1707 |
| 611 | 20231123 | 090300 | 2727830000 | 268500 | 267500 | 269000 | 267500 | 1080 |
| 612 | 20231123 | 090200 | 2437800500 | 268000 | 267500 | 268000 | 266500 | 1690 |
| 613 | 20231123 | 090100 | 1986813500 | 267000 | 271000 | 271000 | 266500 | 4281 |
| 614 | 20231123 | 090000 | 838543500 | 270500 | 270000 | 272000 | 269000 | 3044 |