32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 21738 |
| 3 | 20231122 | 184900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231122 | 184800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231122 | 184700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231122 | 184600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231122 | 184500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231122 | 184400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231122 | 184300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231122 | 184200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231122 | 184100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231122 | 184000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231122 | 183900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231122 | 183800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231122 | 183700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231122 | 183600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231122 | 183500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231122 | 183400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231122 | 183300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231122 | 183200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231122 | 183100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231122 | 183000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231122 | 182900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231122 | 182800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231122 | 182700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231122 | 182600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231122 | 182500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231122 | 182400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231122 | 182300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231122 | 182200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231122 | 182100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231122 | 182000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 21738 |
| 33 | 20231122 | 181900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231122 | 181800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231122 | 181700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231122 | 181600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231122 | 181500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231122 | 181400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231122 | 181300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231122 | 181200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231122 | 181100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231122 | 181000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231122 | 180900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231122 | 180800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231122 | 180700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231122 | 180600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231122 | 180500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231122 | 180400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231122 | 180300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231122 | 180200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231122 | 180100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231122 | 180000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231122 | 175900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231122 | 175800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231122 | 175700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231122 | 175600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231122 | 175500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231122 | 175400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231122 | 175300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231122 | 175200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231122 | 175100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231122 | 175000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 21738 |
| 63 | 20231122 | 174900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231122 | 174800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231122 | 174700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231122 | 174600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231122 | 174500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231122 | 174400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231122 | 174300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231122 | 174200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231122 | 174100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231122 | 174000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231122 | 173900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231122 | 173800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231122 | 173700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231122 | 173600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231122 | 173500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231122 | 173400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231122 | 173300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231122 | 173200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231122 | 173100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231122 | 173000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231122 | 172900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231122 | 172800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231122 | 172700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231122 | 172600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231122 | 172500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231122 | 172400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231122 | 172300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231122 | 172200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231122 | 172100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231122 | 172000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 21738 |
| 93 | 20231122 | 171900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231122 | 171800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231122 | 171700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231122 | 171600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231122 | 171500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231122 | 171400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231122 | 171300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231122 | 171200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231122 | 171100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231122 | 171000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231122 | 170900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231122 | 170800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231122 | 170700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231122 | 170600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231122 | 170500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231122 | 170400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231122 | 170300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231122 | 170200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231122 | 170100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231122 | 170000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231122 | 165900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231122 | 165800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231122 | 165700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231122 | 165600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231122 | 165500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231122 | 165400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231122 | 165300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231122 | 165200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231122 | 165100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231122 | 165000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 21738 |
| 123 | 20231122 | 164900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231122 | 164800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231122 | 164700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231122 | 164600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231122 | 164500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231122 | 164400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231122 | 164300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231122 | 164200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231122 | 164100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231122 | 164000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231122 | 163900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231122 | 163800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231122 | 163700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231122 | 163600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231122 | 163500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231122 | 163400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231122 | 163300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231122 | 163200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231122 | 163100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231122 | 163000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231122 | 162900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231122 | 162800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231122 | 162700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231122 | 162600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231122 | 162500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231122 | 162400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231122 | 162300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231122 | 162200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231122 | 162100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231122 | 162000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 21738 |
| 153 | 20231122 | 161900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231122 | 161800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231122 | 161700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231122 | 161600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231122 | 161500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231122 | 161400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231122 | 161300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231122 | 161200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231122 | 161100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231122 | 161000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231122 | 160900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231122 | 160800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231122 | 160700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231122 | 160600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231122 | 160500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231122 | 160400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231122 | 160300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231122 | 160200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231122 | 160100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231122 | 160000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231122 | 155900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231122 | 155800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231122 | 155700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231122 | 155600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231122 | 155500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231122 | 155400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231122 | 155300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231122 | 155200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231122 | 155100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231122 | 155000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 21738 |
| 183 | 20231122 | 154900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231122 | 154800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231122 | 154700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231122 | 154600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231122 | 154500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231122 | 154400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231122 | 154300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231122 | 154200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231122 | 154100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231122 | 154000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231122 | 153900 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231122 | 153800 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231122 | 153700 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231122 | 153600 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231122 | 153500 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231122 | 153400 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231122 | 153300 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231122 | 153200 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231122 | 153100 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231122 | 153000 | 25012522850 | 34000 | 34000 | 34000 | 34000 | 21738 |
| 203 | 20231122 | 152900 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20231122 | 152800 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20231122 | 152700 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20231122 | 152600 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20231122 | 152500 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20231122 | 152400 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20231122 | 152300 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20231122 | 152200 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20231122 | 152100 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20231122 | 152000 | 24273430850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 213 | 20231122 | 151900 | 24273430850 | 34200 | 34150 | 34200 | 34100 | 2691 |
| 214 | 20231122 | 151800 | 24181550350 | 34100 | 34250 | 34250 | 34100 | 3770 |
| 215 | 20231122 | 151700 | 24052660850 | 34250 | 34200 | 34250 | 34100 | 4169 |
| 216 | 20231122 | 151600 | 23910037050 | 34200 | 34150 | 34200 | 34100 | 1639 |
| 217 | 20231122 | 151500 | 23854051750 | 34150 | 34150 | 34200 | 34150 | 1562 |
| 218 | 20231122 | 151400 | 23800683450 | 34150 | 34150 | 34200 | 34150 | 1546 |
| 219 | 20231122 | 151300 | 23747880100 | 34150 | 34200 | 34200 | 34150 | 2754 |
| 220 | 20231122 | 151200 | 23653780350 | 34200 | 34150 | 34200 | 34150 | 1938 |
| 221 | 20231122 | 151100 | 23587569050 | 34200 | 34200 | 34200 | 34150 | 986 |
| 222 | 20231122 | 151000 | 23553862850 | 34150 | 34200 | 34200 | 34150 | 966 |
| 223 | 20231122 | 150900 | 23520839300 | 34200 | 34150 | 34200 | 34150 | 711 |
| 224 | 20231122 | 150800 | 23496530600 | 34150 | 34200 | 34200 | 34150 | 888 |
| 225 | 20231122 | 150700 | 23466194400 | 34150 | 34250 | 34250 | 34150 | 1785 |
| 226 | 20231122 | 150600 | 23405160900 | 34200 | 34250 | 34250 | 34200 | 1075 |
| 227 | 20231122 | 150500 | 23368377850 | 34250 | 34200 | 34250 | 34200 | 690 |
| 228 | 20231122 | 150400 | 23344765900 | 34200 | 34200 | 34250 | 34200 | 1512 |
| 229 | 20231122 | 150300 | 23292990550 | 34200 | 34200 | 34250 | 34200 | 775 |
| 230 | 20231122 | 150200 | 23266469700 | 34250 | 34300 | 34300 | 34200 | 3352 |
| 231 | 20231122 | 150100 | 23151726050 | 34250 | 34250 | 34300 | 34250 | 627 |
| 232 | 20231122 | 150000 | 23130240900 | 34300 | 34250 | 34300 | 34250 | 666 |
| 233 | 20231122 | 145900 | 23107412100 | 34250 | 34250 | 34300 | 34250 | 3343 |
| 234 | 20231122 | 145800 | 22992776000 | 34300 | 34100 | 34300 | 34100 | 8120 |
| 235 | 20231122 | 145700 | 22714946150 | 34150 | 34100 | 34150 | 34100 | 828 |
| 236 | 20231122 | 145600 | 22686684700 | 34100 | 34100 | 34150 | 34050 | 2213 |
| 237 | 20231122 | 145500 | 22611234700 | 34100 | 34050 | 34100 | 34000 | 2139 |
| 238 | 20231122 | 145400 | 22538405000 | 34050 | 34050 | 34100 | 34000 | 5155 |
| 239 | 20231122 | 145300 | 22362915900 | 34100 | 34150 | 34150 | 34050 | 2500 |
| 240 | 20231122 | 145200 | 22277674700 | 34100 | 34150 | 34150 | 34100 | 1335 |
| 241 | 20231122 | 145100 | 22232124800 | 34100 | 34100 | 34150 | 34100 | 1157 |
| 242 | 20231122 | 145000 | 22192644300 | 34100 | 34100 | 34150 | 34100 | 1057 |
| 243 | 20231122 | 144900 | 22156573650 | 34100 | 34100 | 34150 | 34100 | 780 |
| 244 | 20231122 | 144800 | 22129950950 | 34100 | 34150 | 34150 | 34100 | 757 |
| 245 | 20231122 | 144700 | 22104121100 | 34150 | 34100 | 34150 | 34050 | 1924 |
| 246 | 20231122 | 144600 | 22038495700 | 34050 | 34100 | 34100 | 34050 | 913 |
| 247 | 20231122 | 144500 | 22007381200 | 34050 | 34100 | 34100 | 34050 | 1584 |
| 248 | 20231122 | 144400 | 21953386450 | 34100 | 34150 | 34150 | 34050 | 2265 |
| 249 | 20231122 | 144300 | 21876162800 | 34100 | 34100 | 34150 | 34100 | 2232 |
| 250 | 20231122 | 144200 | 21800012400 | 34100 | 34150 | 34150 | 34100 | 1309 |
| 251 | 20231122 | 144100 | 21755342600 | 34100 | 34150 | 34150 | 34100 | 781 |
| 252 | 20231122 | 144000 | 21728691600 | 34100 | 34150 | 34200 | 34100 | 3909 |
| 253 | 20231122 | 143900 | 21595175950 | 34150 | 34150 | 34200 | 34150 | 951 |
| 254 | 20231122 | 143800 | 21562671350 | 34200 | 34150 | 34200 | 34150 | 654 |
| 255 | 20231122 | 143700 | 21540320850 | 34200 | 34150 | 34200 | 34150 | 1070 |
| 256 | 20231122 | 143600 | 21503747800 | 34150 | 34150 | 34200 | 34150 | 1420 |
| 257 | 20231122 | 143500 | 21455203200 | 34200 | 34200 | 34200 | 34150 | 1142 |
| 258 | 20231122 | 143400 | 21416183100 | 34150 | 34200 | 34200 | 34150 | 973 |
| 259 | 20231122 | 143300 | 21382933650 | 34150 | 34200 | 34200 | 34150 | 1007 |
| 260 | 20231122 | 143200 | 21348521350 | 34200 | 34200 | 34200 | 34150 | 2068 |
| 261 | 20231122 | 143100 | 21277880750 | 34200 | 34200 | 34200 | 34150 | 771 |
| 262 | 20231122 | 143000 | 21251534000 | 34150 | 34100 | 34200 | 34100 | 1902 |
| 263 | 20231122 | 142900 | 21186571800 | 34100 | 34150 | 34200 | 34100 | 2374 |
| 264 | 20231122 | 142800 | 21105525000 | 34200 | 34150 | 34200 | 34150 | 799 |
| 265 | 20231122 | 142700 | 21078219750 | 34150 | 34150 | 34200 | 34150 | 1853 |
| 266 | 20231122 | 142600 | 21014924350 | 34150 | 34200 | 34200 | 34150 | 1044 |
| 267 | 20231122 | 142500 | 20979247450 | 34200 | 34150 | 34200 | 34150 | 1021 |
| 268 | 20231122 | 142400 | 20944349700 | 34200 | 34200 | 34200 | 34150 | 1161 |
| 269 | 20231122 | 142300 | 20904677300 | 34150 | 34200 | 34200 | 34150 | 735 |
| 270 | 20231122 | 142200 | 20879553200 | 34200 | 34150 | 34200 | 34150 | 749 |
| 271 | 20231122 | 142100 | 20853956850 | 34150 | 34200 | 34200 | 34150 | 1856 |
| 272 | 20231122 | 142000 | 20790499650 | 34200 | 34200 | 34250 | 34200 | 593 |
| 273 | 20231122 | 141900 | 20770206150 | 34200 | 34250 | 34250 | 34200 | 1220 |
| 274 | 20231122 | 141800 | 20728455400 | 34200 | 34250 | 34250 | 34150 | 1350 |
| 275 | 20231122 | 141700 | 20682269150 | 34200 | 34150 | 34250 | 34150 | 1685 |
| 276 | 20231122 | 141600 | 20624654000 | 34150 | 34250 | 34250 | 34150 | 4023 |
| 277 | 20231122 | 141500 | 20487110050 | 34200 | 34300 | 34300 | 34200 | 1110 |
| 278 | 20231122 | 141400 | 20449082800 | 34250 | 34250 | 34300 | 34250 | 1036 |
| 279 | 20231122 | 141300 | 20413584900 | 34250 | 34300 | 34350 | 34250 | 6569 |
| 280 | 20231122 | 141200 | 20188351500 | 34300 | 34350 | 34350 | 34300 | 1834 |
| 281 | 20231122 | 141100 | 20125367400 | 34350 | 34350 | 34350 | 34300 | 928 |
| 282 | 20231122 | 141000 | 20093508250 | 34300 | 34350 | 34350 | 34300 | 774 |
| 283 | 20231122 | 140900 | 20066939600 | 34300 | 34300 | 34350 | 34300 | 1208 |
| 284 | 20231122 | 140800 | 20025470800 | 34300 | 34300 | 34400 | 34300 | 2209 |
| 285 | 20231122 | 140700 | 19949665000 | 34300 | 34350 | 34350 | 34300 | 2423 |
| 286 | 20231122 | 140600 | 19866478700 | 34350 | 34300 | 34350 | 34300 | 1459 |
| 287 | 20231122 | 140500 | 19816382150 | 34350 | 34300 | 34350 | 34300 | 1102 |
| 288 | 20231122 | 140400 | 19778551000 | 34350 | 34250 | 34350 | 34250 | 3582 |
| 289 | 20231122 | 140300 | 19655747150 | 34250 | 34300 | 34300 | 34250 | 1811 |
| 290 | 20231122 | 140200 | 19593657650 | 34250 | 34300 | 34300 | 34250 | 1198 |
| 291 | 20231122 | 140100 | 19552592700 | 34300 | 34350 | 34350 | 34250 | 2647 |
| 292 | 20231122 | 140000 | 19461785800 | 34300 | 34300 | 34350 | 34250 | 1400 |
| 293 | 20231122 | 135900 | 19413760750 | 34300 | 34300 | 34350 | 34250 | 4153 |
| 294 | 20231122 | 135800 | 19271321650 | 34300 | 34350 | 34400 | 34300 | 3409 |
| 295 | 20231122 | 135700 | 19154228350 | 34400 | 34400 | 34400 | 34350 | 2125 |
| 296 | 20231122 | 135600 | 19081156750 | 34400 | 34400 | 34400 | 34350 | 2850 |
| 297 | 20231122 | 135500 | 18983134750 | 34350 | 34400 | 34400 | 34350 | 1890 |
| 298 | 20231122 | 135400 | 18918146250 | 34350 | 34400 | 34400 | 34350 | 1169 |
| 299 | 20231122 | 135300 | 18877955550 | 34400 | 34400 | 34400 | 34350 | 2058 |
| 300 | 20231122 | 135200 | 18807195850 | 34350 | 34350 | 34400 | 34300 | 3102 |
| 301 | 20231122 | 135100 | 18700636700 | 34300 | 34300 | 34350 | 34300 | 1621 |
| 302 | 20231122 | 135000 | 18644989700 | 34300 | 34300 | 34350 | 34300 | 1257 |
| 303 | 20231122 | 134900 | 18601838100 | 34300 | 34350 | 34400 | 34300 | 2219 |
| 304 | 20231122 | 134800 | 18525633400 | 34350 | 34250 | 34350 | 34250 | 1436 |
| 305 | 20231122 | 134700 | 18476376650 | 34300 | 34350 | 34350 | 34250 | 3057 |
| 306 | 20231122 | 134600 | 18371530050 | 34350 | 34400 | 34400 | 34300 | 4247 |
| 307 | 20231122 | 134500 | 18225725750 | 34400 | 34300 | 34450 | 34250 | 9230 |
| 308 | 20231122 | 134400 | 17908694050 | 34250 | 34300 | 34300 | 34250 | 1902 |
| 309 | 20231122 | 134300 | 17843501150 | 34300 | 34250 | 34300 | 34250 | 1716 |
| 310 | 20231122 | 134200 | 17784667450 | 34250 | 34250 | 34300 | 34200 | 2914 |
| 311 | 20231122 | 134100 | 17684841450 | 34250 | 34250 | 34250 | 34200 | 3581 |
| 312 | 20231122 | 134000 | 17562228600 | 34250 | 34200 | 34250 | 34200 | 2386 |
| 313 | 20231122 | 133900 | 17480579150 | 34250 | 34100 | 34250 | 34050 | 32008 |
| 314 | 20231122 | 133800 | 16387109800 | 34100 | 34150 | 34200 | 34050 | 8616 |
| 315 | 20231122 | 133700 | 16093112550 | 34150 | 33900 | 34150 | 33900 | 17756 |
| 316 | 20231122 | 133600 | 15488933600 | 33950 | 33950 | 33950 | 33900 | 1636 |
| 317 | 20231122 | 133500 | 15433430500 | 33950 | 33850 | 33950 | 33850 | 3921 |
| 318 | 20231122 | 133400 | 15300428300 | 33850 | 33800 | 33900 | 33800 | 3198 |
| 319 | 20231122 | 133300 | 15192149550 | 33850 | 33800 | 33850 | 33800 | 1746 |
| 320 | 20231122 | 133200 | 15133070600 | 33850 | 33750 | 33850 | 33750 | 4132 |
| 321 | 20231122 | 133100 | 14993403650 | 33800 | 33800 | 33800 | 33750 | 890 |
| 322 | 20231122 | 133000 | 14963329350 | 33750 | 33800 | 33800 | 33750 | 789 |
| 323 | 20231122 | 132900 | 14936678500 | 33750 | 33750 | 33800 | 33750 | 1034 |
| 324 | 20231122 | 132800 | 14901745950 | 33750 | 33750 | 33800 | 33750 | 1107 |
| 325 | 20231122 | 132700 | 14864344500 | 33800 | 33750 | 33800 | 33750 | 994 |
| 326 | 20231122 | 132600 | 14830773300 | 33800 | 33850 | 33900 | 33750 | 16618 |
| 327 | 20231122 | 132500 | 14268361650 | 33800 | 33750 | 33800 | 33750 | 6716 |
| 328 | 20231122 | 132400 | 14041489400 | 33750 | 33650 | 33750 | 33650 | 3484 |
| 329 | 20231122 | 132300 | 13924068100 | 33650 | 33650 | 33700 | 33650 | 739 |
| 330 | 20231122 | 132200 | 13899167800 | 33650 | 33650 | 33700 | 33650 | 756 |
| 331 | 20231122 | 132100 | 13873705850 | 33700 | 33700 | 33700 | 33650 | 1328 |
| 332 | 20231122 | 132000 | 13828993000 | 33700 | 33650 | 33750 | 33650 | 2794 |
| 333 | 20231122 | 131900 | 13734874000 | 33650 | 33700 | 33750 | 33650 | 1606 |
| 334 | 20231122 | 131800 | 13680752600 | 33700 | 33650 | 33750 | 33600 | 9781 |
| 335 | 20231122 | 131700 | 13351255300 | 33650 | 33600 | 33650 | 33600 | 1127 |
| 336 | 20231122 | 131600 | 13313356000 | 33650 | 33600 | 33650 | 33550 | 4525 |
| 337 | 20231122 | 131500 | 13161279300 | 33600 | 33600 | 33600 | 33550 | 857 |
| 338 | 20231122 | 131400 | 13132494050 | 33550 | 33550 | 33600 | 33550 | 620 |
| 339 | 20231122 | 131300 | 13111665850 | 33550 | 33550 | 33600 | 33500 | 3269 |
| 340 | 20231122 | 131200 | 13001987450 | 33500 | 33500 | 33550 | 33500 | 479 |
| 341 | 20231122 | 131100 | 12985926100 | 33550 | 33550 | 33550 | 33500 | 867 |
| 342 | 20231122 | 131000 | 12956849700 | 33550 | 33550 | 33550 | 33500 | 357 |
| 343 | 20231122 | 130900 | 12944879300 | 33500 | 33550 | 33550 | 33500 | 363 |
| 344 | 20231122 | 130800 | 12932708050 | 33500 | 33500 | 33550 | 33450 | 1148 |
| 345 | 20231122 | 130700 | 12894255200 | 33500 | 33500 | 33500 | 33450 | 1437 |
| 346 | 20231122 | 130600 | 12846120550 | 33500 | 33550 | 33550 | 33500 | 472 |
| 347 | 20231122 | 130500 | 12830301700 | 33550 | 33550 | 33550 | 33450 | 603 |
| 348 | 20231122 | 130400 | 12810101650 | 33550 | 33450 | 33550 | 33450 | 993 |
| 349 | 20231122 | 130300 | 12776836100 | 33500 | 33450 | 33500 | 33450 | 242 |
| 350 | 20231122 | 130200 | 12768732500 | 33450 | 33500 | 33500 | 33450 | 346 |
| 351 | 20231122 | 130100 | 12757151150 | 33450 | 33450 | 33500 | 33450 | 586 |
| 352 | 20231122 | 130000 | 12737531100 | 33450 | 33450 | 33500 | 33450 | 240 |
| 353 | 20231122 | 125900 | 12729495150 | 33500 | 33450 | 33500 | 33450 | 357 |
| 354 | 20231122 | 125800 | 12717545950 | 33450 | 33450 | 33500 | 33450 | 242 |
| 355 | 20231122 | 125700 | 12709447200 | 33500 | 33500 | 33550 | 33450 | 943 |
| 356 | 20231122 | 125600 | 12677830100 | 33500 | 33550 | 33550 | 33500 | 427 |
| 357 | 20231122 | 125500 | 12663511900 | 33550 | 33500 | 33550 | 33450 | 2649 |
| 358 | 20231122 | 125400 | 12574840250 | 33500 | 33450 | 33500 | 33450 | 224 |
| 359 | 20231122 | 125300 | 12567339450 | 33450 | 33500 | 33500 | 33450 | 224 |
| 360 | 20231122 | 125200 | 12559839650 | 33500 | 33450 | 33500 | 33450 | 665 |
| 361 | 20231122 | 125100 | 12537588250 | 33450 | 33500 | 33500 | 33450 | 298 |
| 362 | 20231122 | 125000 | 12527608950 | 33500 | 33500 | 33500 | 33450 | 961 |
| 363 | 20231122 | 124900 | 12495457300 | 33450 | 33450 | 33500 | 33450 | 119 |
| 364 | 20231122 | 124800 | 12491471950 | 33450 | 33500 | 33500 | 33450 | 619 |
| 365 | 20231122 | 124700 | 12470742700 | 33500 | 33450 | 33500 | 33450 | 59 |
| 366 | 20231122 | 124600 | 12468768700 | 33450 | 33450 | 33500 | 33400 | 1723 |
| 367 | 20231122 | 124500 | 12411166250 | 33450 | 33450 | 33450 | 33400 | 370 |
| 368 | 20231122 | 124400 | 12398794100 | 33450 | 33450 | 33450 | 33400 | 310 |
| 369 | 20231122 | 124300 | 12388427000 | 33450 | 33450 | 33450 | 33400 | 260 |
| 370 | 20231122 | 124200 | 12379730150 | 33450 | 33450 | 33450 | 33400 | 104 |
| 371 | 20231122 | 124100 | 12376252250 | 33450 | 33450 | 33500 | 33400 | 1031 |
| 372 | 20231122 | 124000 | 12341768550 | 33500 | 33500 | 33500 | 33450 | 119 |
| 373 | 20231122 | 123900 | 12337782250 | 33500 | 33500 | 33500 | 33400 | 2371 |
| 374 | 20231122 | 123800 | 12258478100 | 33500 | 33500 | 33500 | 33500 | 138 |
| 375 | 20231122 | 123700 | 12253855100 | 33500 | 33500 | 33500 | 33450 | 214 |
| 376 | 20231122 | 123600 | 12246687750 | 33450 | 33450 | 33500 | 33450 | 990 |
| 377 | 20231122 | 123500 | 12213563550 | 33500 | 33500 | 33500 | 33500 | 38 |
| 378 | 20231122 | 123400 | 12212290550 | 33450 | 33500 | 33500 | 33450 | 161 |
| 379 | 20231122 | 123300 | 12206900650 | 33500 | 33450 | 33500 | 33450 | 161 |
| 380 | 20231122 | 123200 | 12201509900 | 33500 | 33450 | 33500 | 33450 | 533 |
| 381 | 20231122 | 123100 | 12183664100 | 33450 | 33450 | 33500 | 33400 | 1543 |
| 382 | 20231122 | 123000 | 12132048150 | 33450 | 33500 | 33500 | 33450 | 198 |
| 383 | 20231122 | 122900 | 12125415250 | 33500 | 33500 | 33500 | 33450 | 271 |
| 384 | 20231122 | 122800 | 12116344850 | 33450 | 33500 | 33500 | 33450 | 163 |
| 385 | 20231122 | 122700 | 12110887850 | 33500 | 33500 | 33500 | 33450 | 127 |
| 386 | 20231122 | 122600 | 12106636450 | 33500 | 33500 | 33500 | 33450 | 1147 |
| 387 | 20231122 | 122500 | 12068251700 | 33500 | 33450 | 33500 | 33400 | 2955 |
| 388 | 20231122 | 122400 | 11969274650 | 33450 | 33450 | 33450 | 33400 | 611 |
| 389 | 20231122 | 122300 | 11948837200 | 33500 | 33500 | 33500 | 33450 | 1290 |
| 390 | 20231122 | 122200 | 11905643100 | 33500 | 33450 | 33500 | 33450 | 88 |
| 391 | 20231122 | 122100 | 11902699400 | 33400 | 33500 | 33500 | 33400 | 1061 |
| 392 | 20231122 | 122000 | 11867235300 | 33500 | 33450 | 33500 | 33400 | 1988 |
| 393 | 20231122 | 121900 | 11800731950 | 33400 | 33450 | 33450 | 33400 | 288 |
| 394 | 20231122 | 121800 | 11791103250 | 33450 | 33450 | 33450 | 33400 | 452 |
| 395 | 20231122 | 121700 | 11775993150 | 33450 | 33450 | 33450 | 33400 | 1274 |
| 396 | 20231122 | 121600 | 11733437850 | 33450 | 33450 | 33450 | 33400 | 81 |
| 397 | 20231122 | 121500 | 11730728600 | 33450 | 33400 | 33450 | 33400 | 247 |
| 398 | 20231122 | 121400 | 11722472350 | 33450 | 33400 | 33450 | 33400 | 947 |
| 399 | 20231122 | 121300 | 11690836350 | 33450 | 33400 | 33450 | 33400 | 220 |
| 400 | 20231122 | 121200 | 11683487150 | 33350 | 33400 | 33450 | 33350 | 2925 |
| 401 | 20231122 | 121100 | 11585819400 | 33400 | 33400 | 33400 | 33350 | 144 |
| 402 | 20231122 | 121000 | 11581014350 | 33350 | 33400 | 33400 | 33350 | 470 |
| 403 | 20231122 | 120900 | 11565337350 | 33400 | 33400 | 33400 | 33350 | 314 |
| 404 | 20231122 | 120800 | 11554854300 | 33400 | 33350 | 33400 | 33350 | 388 |
| 405 | 20231122 | 120700 | 11541905650 | 33300 | 33350 | 33400 | 33300 | 1318 |
| 406 | 20231122 | 120600 | 11497950300 | 33350 | 33350 | 33400 | 33350 | 295 |
| 407 | 20231122 | 120500 | 11488099950 | 33350 | 33400 | 33400 | 33350 | 340 |
| 408 | 20231122 | 120400 | 11476758850 | 33350 | 33350 | 33400 | 33350 | 74 |
| 409 | 20231122 | 120300 | 11474287850 | 33350 | 33350 | 33400 | 33350 | 43 |
| 410 | 20231122 | 120200 | 11472852450 | 33350 | 33400 | 33400 | 33350 | 908 |
| 411 | 20231122 | 120100 | 11442565650 | 33400 | 33400 | 33400 | 33350 | 901 |
| 412 | 20231122 | 120000 | 11412475100 | 33350 | 33350 | 33400 | 33350 | 211 |
| 413 | 20231122 | 115900 | 11405433800 | 33400 | 33400 | 33400 | 33350 | 102 |
| 414 | 20231122 | 115800 | 11402030800 | 33400 | 33350 | 33400 | 33350 | 189 |
| 415 | 20231122 | 115700 | 11395723950 | 33350 | 33350 | 33350 | 33300 | 2447 |
| 416 | 20231122 | 115600 | 11314156450 | 33350 | 33350 | 33400 | 33350 | 580 |
| 417 | 20231122 | 115500 | 11294810400 | 33350 | 33350 | 33400 | 33350 | 526 |
| 418 | 20231122 | 115400 | 11277262050 | 33350 | 33350 | 33400 | 33350 | 410 |
| 419 | 20231122 | 115300 | 11263583650 | 33400 | 33350 | 33400 | 33350 | 279 |
| 420 | 20231122 | 115200 | 11254270200 | 33350 | 33400 | 33450 | 33350 | 1242 |
| 421 | 20231122 | 115100 | 11212831200 | 33400 | 33400 | 33400 | 33350 | 678 |
| 422 | 20231122 | 115000 | 11190189750 | 33400 | 33400 | 33400 | 33350 | 751 |
| 423 | 20231122 | 114900 | 11165112000 | 33400 | 33350 | 33400 | 33350 | 817 |
| 424 | 20231122 | 114800 | 11137835900 | 33350 | 33400 | 33400 | 33350 | 957 |
| 425 | 20231122 | 114700 | 11105916850 | 33400 | 33400 | 33400 | 33350 | 1803 |
| 426 | 20231122 | 114600 | 11045721850 | 33400 | 33400 | 33400 | 33350 | 319 |
| 427 | 20231122 | 114500 | 11035071050 | 33400 | 33400 | 33400 | 33350 | 622 |
| 428 | 20231122 | 114400 | 11014323150 | 33400 | 33400 | 33400 | 33350 | 161 |
| 429 | 20231122 | 114300 | 11008949200 | 33400 | 33400 | 33400 | 33350 | 3455 |
| 430 | 20231122 | 114200 | 10893576650 | 33400 | 33400 | 33450 | 33400 | 81 |
| 431 | 20231122 | 114100 | 10890868450 | 33400 | 33450 | 33450 | 33400 | 401 |
| 432 | 20231122 | 114000 | 10877468200 | 33400 | 33400 | 33450 | 33400 | 144 |
| 433 | 20231122 | 113900 | 10872657150 | 33400 | 33400 | 33450 | 33350 | 564 |
| 434 | 20231122 | 113800 | 10853822000 | 33400 | 33400 | 33400 | 33350 | 1128 |
| 435 | 20231122 | 113700 | 10816189350 | 33400 | 33350 | 33400 | 33350 | 853 |
| 436 | 20231122 | 113600 | 10787703050 | 33400 | 33400 | 33400 | 33350 | 686 |
| 437 | 20231122 | 113500 | 10764796450 | 33400 | 33350 | 33400 | 33350 | 82 |
| 438 | 20231122 | 113400 | 10762060900 | 33350 | 33350 | 33400 | 33350 | 1155 |
| 439 | 20231122 | 113300 | 10723541100 | 33400 | 33400 | 33400 | 33350 | 1058 |
| 440 | 20231122 | 113200 | 10688247700 | 33350 | 33300 | 33400 | 33300 | 857 |
| 441 | 20231122 | 113100 | 10659665750 | 33350 | 33350 | 33350 | 33300 | 116 |
| 442 | 20231122 | 113000 | 10655800300 | 33300 | 33300 | 33350 | 33250 | 1138 |
| 443 | 20231122 | 112900 | 10617902400 | 33300 | 33300 | 33350 | 33250 | 1914 |
| 444 | 20231122 | 112800 | 10554170100 | 33350 | 33400 | 33400 | 33300 | 2570 |
| 445 | 20231122 | 112700 | 10468571150 | 33350 | 33350 | 33400 | 33300 | 417 |
| 446 | 20231122 | 112600 | 10454674150 | 33350 | 33300 | 33400 | 33250 | 2178 |
| 447 | 20231122 | 112500 | 10382094350 | 33250 | 33350 | 33350 | 33250 | 6961 |
| 448 | 20231122 | 112400 | 10150286150 | 33300 | 33300 | 33350 | 33300 | 3251 |
| 449 | 20231122 | 112300 | 10042018200 | 33300 | 33400 | 33400 | 33300 | 5277 |
| 450 | 20231122 | 112200 | 9866092150 | 33400 | 33400 | 33400 | 33350 | 348 |
| 451 | 20231122 | 112100 | 9854475950 | 33350 | 33350 | 33400 | 33350 | 222 |
| 452 | 20231122 | 112000 | 9847070800 | 33350 | 33350 | 33400 | 33350 | 2383 |
| 453 | 20231122 | 111900 | 9767594950 | 33400 | 33400 | 33450 | 33350 | 5600 |
| 454 | 20231122 | 111800 | 9580584900 | 33400 | 33400 | 33450 | 33400 | 1372 |
| 455 | 20231122 | 111700 | 9534749000 | 33400 | 33400 | 33450 | 33400 | 269 |
| 456 | 20231122 | 111600 | 9525754800 | 33400 | 33450 | 33500 | 33400 | 510 |
| 457 | 20231122 | 111500 | 9508695400 | 33450 | 33400 | 33500 | 33400 | 3167 |
| 458 | 20231122 | 111400 | 9402889050 | 33450 | 33450 | 33500 | 33400 | 1895 |
| 459 | 20231122 | 111300 | 9339554600 | 33450 | 33400 | 33500 | 33400 | 294 |
| 460 | 20231122 | 111200 | 9329721000 | 33450 | 33450 | 33450 | 33400 | 620 |
| 461 | 20231122 | 111100 | 9308988000 | 33450 | 33400 | 33450 | 33400 | 1159 |
| 462 | 20231122 | 111000 | 9270240250 | 33400 | 33450 | 33450 | 33400 | 491 |
| 463 | 20231122 | 110900 | 9253824850 | 33400 | 33450 | 33500 | 33400 | 1171 |
| 464 | 20231122 | 110800 | 9214680200 | 33450 | 33450 | 33450 | 33400 | 1645 |
| 465 | 20231122 | 110700 | 9159656200 | 33450 | 33450 | 33450 | 33400 | 380 |
| 466 | 20231122 | 110600 | 9146950950 | 33450 | 33400 | 33450 | 33400 | 271 |
| 467 | 20231122 | 110500 | 9137892450 | 33400 | 33450 | 33450 | 33400 | 925 |
| 468 | 20231122 | 110400 | 9106971550 | 33400 | 33450 | 33450 | 33400 | 1604 |
| 469 | 20231122 | 110300 | 9053363200 | 33450 | 33450 | 33500 | 33400 | 1943 |
| 470 | 20231122 | 110200 | 8988430400 | 33450 | 33450 | 33500 | 33450 | 4430 |
| 471 | 20231122 | 110100 | 8840245700 | 33450 | 33450 | 33500 | 33450 | 728 |
| 472 | 20231122 | 110000 | 8815862100 | 33450 | 33450 | 33500 | 33450 | 871 |
| 473 | 20231122 | 105900 | 8786726200 | 33450 | 33450 | 33500 | 33450 | 1301 |
| 474 | 20231122 | 105800 | 8743197450 | 33500 | 33500 | 33500 | 33450 | 525 |
| 475 | 20231122 | 105700 | 8725624250 | 33450 | 33500 | 33500 | 33450 | 841 |
| 476 | 20231122 | 105600 | 8697481300 | 33450 | 33500 | 33500 | 33450 | 1029 |
| 477 | 20231122 | 105500 | 8663015550 | 33550 | 33550 | 33550 | 33500 | 1819 |
| 478 | 20231122 | 105400 | 8602061350 | 33500 | 33550 | 33550 | 33500 | 230 |
| 479 | 20231122 | 105300 | 8594356200 | 33500 | 33500 | 33550 | 33500 | 556 |
| 480 | 20231122 | 105200 | 8575729200 | 33550 | 33500 | 33550 | 33450 | 586 |
| 481 | 20231122 | 105100 | 8556099400 | 33450 | 33500 | 33550 | 33450 | 554 |
| 482 | 20231122 | 105000 | 8537549400 | 33500 | 33500 | 33550 | 33500 | 956 |
| 483 | 20231122 | 104900 | 8505521950 | 33500 | 33450 | 33500 | 33400 | 933 |
| 484 | 20231122 | 104800 | 8474329250 | 33500 | 33500 | 33550 | 33450 | 5291 |
| 485 | 20231122 | 104700 | 8297258450 | 33500 | 33500 | 33550 | 33500 | 685 |
| 486 | 20231122 | 104600 | 8274300950 | 33550 | 33550 | 33550 | 33450 | 530 |
| 487 | 20231122 | 104500 | 8256541700 | 33500 | 33550 | 33550 | 33450 | 1421 |
| 488 | 20231122 | 104400 | 8208940850 | 33550 | 33500 | 33550 | 33500 | 608 |
| 489 | 20231122 | 104300 | 8188571250 | 33500 | 33500 | 33550 | 33450 | 474 |
| 490 | 20231122 | 104200 | 8172677850 | 33450 | 33500 | 33550 | 33450 | 2203 |
| 491 | 20231122 | 104100 | 8098899650 | 33500 | 33450 | 33550 | 33450 | 1874 |
| 492 | 20231122 | 104000 | 8036159150 | 33450 | 33500 | 33500 | 33450 | 285 |
| 493 | 20231122 | 103900 | 8026622750 | 33450 | 33500 | 33500 | 33450 | 915 |
| 494 | 20231122 | 103800 | 7996002700 | 33450 | 33450 | 33500 | 33450 | 303 |
| 495 | 20231122 | 103700 | 7985861800 | 33500 | 33450 | 33550 | 33450 | 1303 |
| 496 | 20231122 | 103600 | 7942274550 | 33450 | 33450 | 33500 | 33450 | 270 |
| 497 | 20231122 | 103500 | 7933239150 | 33400 | 33450 | 33500 | 33400 | 3456 |
| 498 | 20231122 | 103400 | 7817596800 | 33450 | 33450 | 33500 | 33450 | 398 |
| 499 | 20231122 | 103300 | 7804281950 | 33500 | 33550 | 33550 | 33450 | 405 |
| 500 | 20231122 | 103200 | 7790730550 | 33550 | 33500 | 33550 | 33500 | 452 |
| 501 | 20231122 | 103100 | 7775588200 | 33500 | 33450 | 33550 | 33450 | 1376 |
| 502 | 20231122 | 103000 | 7729550050 | 33450 | 33550 | 33550 | 33400 | 1123 |
| 503 | 20231122 | 102900 | 7691995150 | 33450 | 33450 | 33550 | 33450 | 769 |
| 504 | 20231122 | 102800 | 7666254950 | 33500 | 33450 | 33500 | 33400 | 2170 |
| 505 | 20231122 | 102700 | 7593663900 | 33450 | 33450 | 33500 | 33450 | 670 |
| 506 | 20231122 | 102600 | 7571250450 | 33450 | 33500 | 33500 | 33450 | 7280 |
| 507 | 20231122 | 102500 | 7327599550 | 33500 | 33550 | 33550 | 33500 | 2432 |
| 508 | 20231122 | 102400 | 7246108000 | 33550 | 33600 | 33600 | 33500 | 4650 |
| 509 | 20231122 | 102300 | 7090094800 | 33600 | 33550 | 33600 | 33550 | 283 |
| 510 | 20231122 | 102200 | 7080596150 | 33550 | 33650 | 33650 | 33550 | 4175 |
| 511 | 20231122 | 102100 | 6940306600 | 33650 | 33600 | 33700 | 33600 | 1180 |
| 512 | 20231122 | 102000 | 6900605450 | 33600 | 33650 | 33650 | 33600 | 522 |
| 513 | 20231122 | 101900 | 6883050900 | 33650 | 33650 | 33650 | 33650 | 2892 |
| 514 | 20231122 | 101800 | 6785735100 | 33650 | 33600 | 33650 | 33600 | 357 |
| 515 | 20231122 | 101700 | 6773738550 | 33600 | 33600 | 33650 | 33600 | 1459 |
| 516 | 20231122 | 101600 | 6724656950 | 33600 | 33600 | 33650 | 33600 | 391 |
| 517 | 20231122 | 101500 | 6711515300 | 33650 | 33650 | 33650 | 33600 | 798 |
| 518 | 20231122 | 101400 | 6684695350 | 33650 | 33650 | 33650 | 33600 | 751 |
| 519 | 20231122 | 101300 | 6659430850 | 33650 | 33650 | 33650 | 33600 | 433 |
| 520 | 20231122 | 101200 | 6644871900 | 33650 | 33550 | 33650 | 33550 | 148 |
| 521 | 20231122 | 101100 | 6639896750 | 33600 | 33600 | 33650 | 33550 | 1837 |
| 522 | 20231122 | 101000 | 6578176750 | 33600 | 33600 | 33600 | 33550 | 417 |
| 523 | 20231122 | 100900 | 6564174150 | 33600 | 33600 | 33600 | 33550 | 365 |
| 524 | 20231122 | 100800 | 6551920400 | 33550 | 33550 | 33600 | 33550 | 1071 |
| 525 | 20231122 | 100700 | 6515973300 | 33550 | 33550 | 33600 | 33550 | 185 |
| 526 | 20231122 | 100600 | 6509764900 | 33550 | 33600 | 33650 | 33500 | 2789 |
| 527 | 20231122 | 100500 | 6416124350 | 33650 | 33600 | 33650 | 33600 | 194 |
| 528 | 20231122 | 100400 | 6409602550 | 33600 | 33650 | 33650 | 33600 | 513 |
| 529 | 20231122 | 100300 | 6392360450 | 33600 | 33600 | 33650 | 33600 | 628 |
| 530 | 20231122 | 100200 | 6371256350 | 33600 | 33600 | 33600 | 33550 | 329 |
| 531 | 20231122 | 100100 | 6360205000 | 33600 | 33600 | 33650 | 33550 | 3659 |
| 532 | 20231122 | 100000 | 6237360500 | 33550 | 33500 | 33600 | 33500 | 2697 |
| 533 | 20231122 | 095900 | 6146788350 | 33500 | 33500 | 33550 | 33500 | 499 |
| 534 | 20231122 | 095800 | 6130057200 | 33550 | 33500 | 33550 | 33450 | 2077 |
| 535 | 20231122 | 095700 | 6060480350 | 33500 | 33500 | 33500 | 33450 | 256 |
| 536 | 20231122 | 095600 | 6051912250 | 33500 | 33500 | 33500 | 33450 | 382 |
| 537 | 20231122 | 095500 | 6039125400 | 33500 | 33450 | 33500 | 33400 | 2595 |
| 538 | 20231122 | 095400 | 5952323450 | 33450 | 33400 | 33450 | 33400 | 1990 |
| 539 | 20231122 | 095300 | 5885830400 | 33400 | 33500 | 33500 | 33400 | 3308 |
| 540 | 20231122 | 095200 | 5775179650 | 33450 | 33500 | 33500 | 33450 | 398 |
| 541 | 20231122 | 095100 | 5761860000 | 33500 | 33500 | 33500 | 33450 | 699 |
| 542 | 20231122 | 095000 | 5738464450 | 33500 | 33500 | 33500 | 33450 | 717 |
| 543 | 20231122 | 094900 | 5714473550 | 33500 | 33500 | 33500 | 33450 | 2273 |
| 544 | 20231122 | 094800 | 5638434400 | 33450 | 33500 | 33550 | 33450 | 3683 |
| 545 | 20231122 | 094700 | 5515084100 | 33500 | 33500 | 33550 | 33500 | 1412 |
| 546 | 20231122 | 094600 | 5467780750 | 33500 | 33500 | 33550 | 33450 | 750 |
| 547 | 20231122 | 094500 | 5442655400 | 33500 | 33500 | 33550 | 33450 | 816 |
| 548 | 20231122 | 094400 | 5415328350 | 33500 | 33550 | 33550 | 33450 | 1063 |
| 549 | 20231122 | 094300 | 5379718300 | 33500 | 33500 | 33550 | 33450 | 1631 |
| 550 | 20231122 | 094200 | 5325080850 | 33450 | 33500 | 33500 | 33450 | 2396 |
| 551 | 20231122 | 094100 | 5244922500 | 33450 | 33450 | 33550 | 33450 | 3928 |
| 552 | 20231122 | 094000 | 5113492050 | 33500 | 33500 | 33550 | 33450 | 2500 |
| 553 | 20231122 | 093900 | 5029790300 | 33550 | 33550 | 33550 | 33450 | 4277 |
| 554 | 20231122 | 093800 | 4886579950 | 33550 | 33600 | 33600 | 33450 | 13096 |
| 555 | 20231122 | 093700 | 4447634300 | 33600 | 33600 | 33650 | 33550 | 4166 |
| 556 | 20231122 | 093600 | 4307702100 | 33650 | 33650 | 33700 | 33600 | 7177 |
| 557 | 20231122 | 093500 | 4066328700 | 33700 | 33650 | 33700 | 33650 | 445 |
| 558 | 20231122 | 093400 | 4051349750 | 33650 | 33700 | 33750 | 33650 | 2056 |
| 559 | 20231122 | 093300 | 3982116050 | 33700 | 33700 | 33750 | 33700 | 437 |
| 560 | 20231122 | 093200 | 3967386050 | 33700 | 33700 | 33750 | 33650 | 775 |
| 561 | 20231122 | 093100 | 3941271300 | 33750 | 33700 | 33750 | 33700 | 1042 |
| 562 | 20231122 | 093000 | 3906154100 | 33700 | 33650 | 33750 | 33650 | 1117 |
| 563 | 20231122 | 092900 | 3868517700 | 33650 | 33750 | 33750 | 33650 | 300 |
| 564 | 20231122 | 092800 | 3858413350 | 33650 | 33750 | 33750 | 33650 | 2906 |
| 565 | 20231122 | 092700 | 3760480050 | 33700 | 33700 | 33750 | 33700 | 599 |
| 566 | 20231122 | 092600 | 3740291950 | 33750 | 33700 | 33750 | 33650 | 983 |
| 567 | 20231122 | 092500 | 3707172900 | 33700 | 33650 | 33700 | 33650 | 1263 |
| 568 | 20231122 | 092400 | 3664623850 | 33700 | 33700 | 33750 | 33650 | 2368 |
| 569 | 20231122 | 092300 | 3584822750 | 33750 | 33800 | 33800 | 33700 | 4210 |
| 570 | 20231122 | 092200 | 3442685900 | 33800 | 33850 | 33900 | 33800 | 6423 |
| 571 | 20231122 | 092100 | 3225380900 | 33900 | 33900 | 33900 | 33850 | 1061 |
| 572 | 20231122 | 092000 | 3189421400 | 33950 | 34050 | 34050 | 33850 | 8988 |
| 573 | 20231122 | 091900 | 2884347650 | 34050 | 33950 | 34050 | 33950 | 2019 |
| 574 | 20231122 | 091800 | 2815729650 | 33950 | 33900 | 33950 | 33900 | 1097 |
| 575 | 20231122 | 091700 | 2778510550 | 33900 | 33900 | 33950 | 33900 | 1601 |
| 576 | 20231122 | 091600 | 2724226350 | 33900 | 33850 | 33900 | 33850 | 2508 |
| 577 | 20231122 | 091500 | 2639229100 | 33900 | 33900 | 33900 | 33800 | 2267 |
| 578 | 20231122 | 091400 | 2562440050 | 33850 | 33850 | 33900 | 33750 | 3323 |
| 579 | 20231122 | 091300 | 2450039900 | 33850 | 33800 | 33950 | 33800 | 6796 |
| 580 | 20231122 | 091200 | 2219810550 | 33800 | 33800 | 33850 | 33750 | 5158 |
| 581 | 20231122 | 091100 | 2045470850 | 33750 | 33750 | 33800 | 33700 | 2311 |
| 582 | 20231122 | 091000 | 1967501200 | 33750 | 33600 | 33800 | 33600 | 4341 |
| 583 | 20231122 | 090900 | 1821295000 | 33650 | 33650 | 33650 | 33600 | 736 |
| 584 | 20231122 | 090800 | 1796557050 | 33600 | 33600 | 33650 | 33550 | 2051 |
| 585 | 20231122 | 090700 | 1727629450 | 33600 | 33600 | 33650 | 33500 | 7397 |
| 586 | 20231122 | 090600 | 1479398400 | 33600 | 33650 | 33650 | 33550 | 5216 |
| 587 | 20231122 | 090500 | 1304163350 | 33650 | 33650 | 33650 | 33600 | 3682 |
| 588 | 20231122 | 090400 | 1180407350 | 33600 | 33600 | 33700 | 33600 | 4437 |
| 589 | 20231122 | 090300 | 1031214550 | 33600 | 33800 | 33850 | 33600 | 12445 |
| 590 | 20231122 | 090200 | 611642500 | 33850 | 33800 | 33900 | 33750 | 4685 |
| 591 | 20231122 | 090100 | 453093950 | 33800 | 33750 | 33850 | 33700 | 3226 |
| 592 | 20231122 | 090000 | 344099550 | 33750 | 33900 | 33900 | 33550 | 9299 |