34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 11481 |
| 3 | 20231123 | 185200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20231123 | 185100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20231123 | 185000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20231123 | 184900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20231123 | 184800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20231123 | 184700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20231123 | 184600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20231123 | 184500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20231123 | 184400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20231123 | 184300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20231123 | 184200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20231123 | 184100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20231123 | 184000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20231123 | 183900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20231123 | 183800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20231123 | 183700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20231123 | 183600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20231123 | 183500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20231123 | 183400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20231123 | 183300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20231123 | 183200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20231123 | 183100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20231123 | 183000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20231123 | 182900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20231123 | 182800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20231123 | 182700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20231123 | 182600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20231123 | 182500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20231123 | 182400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20231123 | 182300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 11481 |
| 33 | 20231123 | 182200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20231123 | 182100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20231123 | 182000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20231123 | 181900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20231123 | 181800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20231123 | 181700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20231123 | 181600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20231123 | 181500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20231123 | 181400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20231123 | 181300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20231123 | 181200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20231123 | 181100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20231123 | 181000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20231123 | 180900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20231123 | 180800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20231123 | 180700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20231123 | 180600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20231123 | 180500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20231123 | 180400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20231123 | 180300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20231123 | 180200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20231123 | 180100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20231123 | 180000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20231123 | 175900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20231123 | 175800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20231123 | 175700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20231123 | 175600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20231123 | 175500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20231123 | 175400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20231123 | 175300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 11481 |
| 63 | 20231123 | 175200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20231123 | 175100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20231123 | 175000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20231123 | 174900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20231123 | 174800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20231123 | 174700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20231123 | 174600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20231123 | 174500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20231123 | 174400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20231123 | 174300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20231123 | 174200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20231123 | 174100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20231123 | 174000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20231123 | 173900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20231123 | 173800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20231123 | 173700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20231123 | 173600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20231123 | 173500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20231123 | 173400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20231123 | 173300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20231123 | 173200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20231123 | 173100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20231123 | 173000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20231123 | 172900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20231123 | 172800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20231123 | 172700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20231123 | 172600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20231123 | 172500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20231123 | 172400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20231123 | 172300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 11481 |
| 93 | 20231123 | 172200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20231123 | 172100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20231123 | 172000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20231123 | 171900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20231123 | 171800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20231123 | 171700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20231123 | 171600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20231123 | 171500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20231123 | 171400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20231123 | 171300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20231123 | 171200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20231123 | 171100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20231123 | 171000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20231123 | 170900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20231123 | 170800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20231123 | 170700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20231123 | 170600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20231123 | 170500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20231123 | 170400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20231123 | 170300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20231123 | 170200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20231123 | 170100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20231123 | 170000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20231123 | 165900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20231123 | 165800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20231123 | 165700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20231123 | 165600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20231123 | 165500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20231123 | 165400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20231123 | 165300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 11481 |
| 123 | 20231123 | 165200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20231123 | 165100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20231123 | 165000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20231123 | 164900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20231123 | 164800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20231123 | 164700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20231123 | 164600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20231123 | 164500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20231123 | 164400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20231123 | 164300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20231123 | 164200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20231123 | 164100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20231123 | 164000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20231123 | 163900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20231123 | 163800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20231123 | 163700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20231123 | 163600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20231123 | 163500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20231123 | 163400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20231123 | 163300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20231123 | 163200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20231123 | 163100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20231123 | 163000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20231123 | 162900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20231123 | 162800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20231123 | 162700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20231123 | 162600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20231123 | 162500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20231123 | 162400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20231123 | 162300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 11481 |
| 153 | 20231123 | 162200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20231123 | 162100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20231123 | 162000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20231123 | 161900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20231123 | 161800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20231123 | 161700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20231123 | 161600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20231123 | 161500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20231123 | 161400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20231123 | 161300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20231123 | 161200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20231123 | 161100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20231123 | 161000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20231123 | 160900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20231123 | 160800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20231123 | 160700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20231123 | 160600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20231123 | 160500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20231123 | 160400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20231123 | 160300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20231123 | 160200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20231123 | 160100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20231123 | 160000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20231123 | 155900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20231123 | 155800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20231123 | 155700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20231123 | 155600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20231123 | 155500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20231123 | 155400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20231123 | 155300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 11481 |
| 183 | 20231123 | 155200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20231123 | 155100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20231123 | 155000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20231123 | 154900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20231123 | 154800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20231123 | 154700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20231123 | 154600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20231123 | 154500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20231123 | 154400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20231123 | 154300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20231123 | 154200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20231123 | 154100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20231123 | 154000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20231123 | 153900 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20231123 | 153800 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20231123 | 153700 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20231123 | 153600 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20231123 | 153500 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20231123 | 153400 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20231123 | 153300 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20231123 | 153200 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20231123 | 153100 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20231123 | 153000 | 19964952500 | 233000 | 233000 | 233000 | 233000 | 11481 |
| 206 | 20231123 | 152900 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20231123 | 152800 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20231123 | 152700 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20231123 | 152600 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20231123 | 152500 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20231123 | 152400 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20231123 | 152300 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 213 | 20231123 | 152200 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20231123 | 152100 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20231123 | 152000 | 17289879500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20231123 | 151900 | 17289879500 | 234000 | 234500 | 234500 | 234000 | 1313 |
| 217 | 20231123 | 151800 | 16981988500 | 234000 | 234000 | 234500 | 234000 | 152 |
| 218 | 20231123 | 151700 | 16946348500 | 234500 | 234000 | 234500 | 234000 | 183 |
| 219 | 20231123 | 151600 | 16903456500 | 234500 | 234000 | 234500 | 233500 | 1041 |
| 220 | 20231123 | 151500 | 16659795500 | 234000 | 233500 | 234000 | 233500 | 253 |
| 221 | 20231123 | 151400 | 16600604000 | 233500 | 233500 | 234000 | 233500 | 131 |
| 222 | 20231123 | 151300 | 16569985500 | 233500 | 234000 | 234000 | 233500 | 70 |
| 223 | 20231123 | 151200 | 16553634500 | 234000 | 233500 | 234000 | 233500 | 205 |
| 224 | 20231123 | 151100 | 16505758500 | 233500 | 234000 | 234000 | 233500 | 83 |
| 225 | 20231123 | 151000 | 16486372500 | 234000 | 234000 | 234000 | 233000 | 1380 |
| 226 | 20231123 | 150900 | 16164219000 | 234000 | 234000 | 234000 | 233500 | 217 |
| 227 | 20231123 | 150800 | 16113457000 | 234000 | 233500 | 234000 | 233500 | 283 |
| 228 | 20231123 | 150700 | 16047296500 | 233500 | 233500 | 234000 | 233500 | 23 |
| 229 | 20231123 | 150600 | 16041925000 | 233500 | 234000 | 234000 | 233500 | 41 |
| 230 | 20231123 | 150500 | 16032347500 | 233500 | 234000 | 234000 | 233000 | 1677 |
| 231 | 20231123 | 150400 | 15640110500 | 234000 | 233500 | 234000 | 233000 | 282 |
| 232 | 20231123 | 150300 | 15574243500 | 234000 | 233500 | 234000 | 233000 | 1281 |
| 233 | 20231123 | 150200 | 15275015000 | 233500 | 233500 | 233500 | 233000 | 33 |
| 234 | 20231123 | 150100 | 15267317500 | 233500 | 233500 | 233500 | 233000 | 68 |
| 235 | 20231123 | 150000 | 15251460500 | 233500 | 233000 | 233500 | 233000 | 158 |
| 236 | 20231123 | 145900 | 15214590500 | 233500 | 232500 | 233500 | 232500 | 536 |
| 237 | 20231123 | 145800 | 15089683000 | 233000 | 233000 | 233000 | 232500 | 112 |
| 238 | 20231123 | 145700 | 15063600500 | 233000 | 232500 | 233000 | 232500 | 118 |
| 239 | 20231123 | 145600 | 15036123500 | 233000 | 233000 | 233000 | 232500 | 112 |
| 240 | 20231123 | 145500 | 15010049500 | 233000 | 232500 | 233000 | 232500 | 126 |
| 241 | 20231123 | 145400 | 14980710000 | 233000 | 232500 | 233000 | 232500 | 66 |
| 242 | 20231123 | 145300 | 14965347000 | 232500 | 232500 | 233000 | 232500 | 83 |
| 243 | 20231123 | 145200 | 14946026500 | 233000 | 232500 | 233000 | 232500 | 136 |
| 244 | 20231123 | 145100 | 14914369500 | 232500 | 232500 | 233000 | 232500 | 126 |
| 245 | 20231123 | 145000 | 14885036500 | 232500 | 233500 | 234000 | 232500 | 1137 |
| 246 | 20231123 | 144900 | 14619585500 | 234000 | 234000 | 234000 | 233500 | 82 |
| 247 | 20231123 | 144800 | 14600413000 | 233500 | 233500 | 234000 | 233500 | 124 |
| 248 | 20231123 | 144700 | 14571419500 | 234000 | 233500 | 234000 | 233500 | 115 |
| 249 | 20231123 | 144600 | 14544523000 | 233500 | 233500 | 234000 | 233500 | 91 |
| 250 | 20231123 | 144500 | 14523248000 | 233500 | 233500 | 234000 | 233500 | 148 |
| 251 | 20231123 | 144400 | 14488640500 | 233500 | 234000 | 234000 | 233500 | 111 |
| 252 | 20231123 | 144300 | 14462683500 | 233500 | 234000 | 234000 | 233500 | 123 |
| 253 | 20231123 | 144200 | 14433942500 | 233500 | 233500 | 234000 | 233500 | 325 |
| 254 | 20231123 | 144100 | 14358025000 | 234000 | 233500 | 234000 | 233000 | 215 |
| 255 | 20231123 | 144000 | 14307830500 | 233500 | 233500 | 233500 | 233000 | 239 |
| 256 | 20231123 | 143900 | 14252049500 | 233500 | 233000 | 233500 | 233000 | 94 |
| 257 | 20231123 | 143800 | 14230119500 | 233000 | 233000 | 233500 | 233000 | 69 |
| 258 | 20231123 | 143700 | 14214023500 | 233000 | 233000 | 233500 | 233000 | 122 |
| 259 | 20231123 | 143600 | 14185560000 | 233500 | 233500 | 233500 | 233000 | 161 |
| 260 | 20231123 | 143500 | 14147981500 | 233500 | 233500 | 234000 | 233000 | 447 |
| 261 | 20231123 | 143400 | 14043583500 | 233000 | 233000 | 233500 | 233000 | 140 |
| 262 | 20231123 | 143300 | 14010912000 | 233500 | 233000 | 234000 | 233000 | 508 |
| 263 | 20231123 | 143200 | 13892301500 | 233500 | 233500 | 233500 | 233000 | 103 |
| 264 | 20231123 | 143100 | 13868272500 | 233500 | 233500 | 233500 | 233000 | 111 |
| 265 | 20231123 | 143000 | 13842370000 | 233500 | 233000 | 233500 | 233000 | 227 |
| 266 | 20231123 | 142900 | 13789425500 | 233500 | 233500 | 233500 | 233000 | 149 |
| 267 | 20231123 | 142800 | 13754654000 | 233500 | 233500 | 233500 | 233000 | 90 |
| 268 | 20231123 | 142700 | 13733657500 | 233500 | 233000 | 233500 | 233000 | 108 |
| 269 | 20231123 | 142600 | 13708459500 | 233500 | 233000 | 233500 | 233000 | 149 |
| 270 | 20231123 | 142500 | 13673695000 | 233000 | 233500 | 233500 | 233000 | 221 |
| 271 | 20231123 | 142400 | 13622151500 | 233000 | 233000 | 233500 | 233000 | 152 |
| 272 | 20231123 | 142300 | 13586680500 | 233500 | 233000 | 233500 | 233000 | 172 |
| 273 | 20231123 | 142200 | 13546561500 | 232500 | 233000 | 233000 | 232500 | 84 |
| 274 | 20231123 | 142100 | 13527012000 | 233000 | 233000 | 233500 | 233000 | 109 |
| 275 | 20231123 | 142000 | 13501581000 | 233000 | 233000 | 233500 | 232500 | 502 |
| 276 | 20231123 | 141900 | 13384566500 | 233000 | 233000 | 233500 | 233000 | 107 |
| 277 | 20231123 | 141800 | 13359614500 | 233500 | 233000 | 233500 | 233000 | 149 |
| 278 | 20231123 | 141700 | 13324843000 | 233500 | 233000 | 233500 | 233000 | 134 |
| 279 | 20231123 | 141600 | 13293582500 | 233000 | 233500 | 233500 | 233000 | 115 |
| 280 | 20231123 | 141500 | 13266761500 | 233000 | 232500 | 233500 | 232500 | 364 |
| 281 | 20231123 | 141400 | 13181939500 | 233000 | 232500 | 233500 | 232500 | 157 |
| 282 | 20231123 | 141300 | 13145349000 | 232500 | 232500 | 233500 | 232500 | 73 |
| 283 | 20231123 | 141200 | 13128342000 | 233500 | 232500 | 233500 | 232500 | 212 |
| 284 | 20231123 | 141100 | 13078946000 | 232500 | 232500 | 233000 | 232500 | 159 |
| 285 | 20231123 | 141000 | 13041934000 | 232500 | 232500 | 233000 | 232500 | 82 |
| 286 | 20231123 | 140900 | 13022847500 | 232500 | 232500 | 233000 | 232500 | 137 |
| 287 | 20231123 | 140800 | 12990953000 | 232500 | 233000 | 233000 | 232500 | 66 |
| 288 | 20231123 | 140700 | 12975591000 | 233000 | 232500 | 233000 | 232500 | 92 |
| 289 | 20231123 | 140600 | 12954176000 | 232500 | 232500 | 233500 | 232000 | 715 |
| 290 | 20231123 | 140500 | 12787740500 | 232000 | 232000 | 232500 | 232000 | 46 |
| 291 | 20231123 | 140400 | 12777052000 | 232000 | 232000 | 232500 | 232000 | 51 |
| 292 | 20231123 | 140300 | 12765213000 | 232500 | 232500 | 233000 | 232000 | 596 |
| 293 | 20231123 | 140200 | 12626624500 | 232500 | 232500 | 233000 | 232500 | 75 |
| 294 | 20231123 | 140100 | 12609176500 | 233000 | 232500 | 233000 | 232500 | 46 |
| 295 | 20231123 | 140000 | 12598470000 | 233000 | 232500 | 233000 | 232500 | 109 |
| 296 | 20231123 | 135900 | 12573102500 | 233000 | 232500 | 233000 | 232500 | 45 |
| 297 | 20231123 | 135800 | 12562625000 | 233000 | 233000 | 233500 | 232500 | 735 |
| 298 | 20231123 | 135700 | 12391356000 | 232500 | 233000 | 233000 | 232500 | 155 |
| 299 | 20231123 | 135600 | 12355271500 | 232500 | 233000 | 233000 | 232500 | 64 |
| 300 | 20231123 | 135500 | 12340377500 | 232500 | 232500 | 233000 | 232500 | 123 |
| 301 | 20231123 | 135400 | 12311733000 | 233000 | 232500 | 233000 | 232500 | 129 |
| 302 | 20231123 | 135300 | 12281706500 | 232500 | 232500 | 233000 | 232500 | 86 |
| 303 | 20231123 | 135200 | 12261699500 | 232500 | 233000 | 233000 | 232500 | 84 |
| 304 | 20231123 | 135100 | 12242144000 | 233000 | 232500 | 233000 | 232500 | 80 |
| 305 | 20231123 | 135000 | 12223526000 | 232500 | 233000 | 233000 | 232500 | 196 |
| 306 | 20231123 | 134900 | 12177875500 | 233000 | 233000 | 233000 | 232500 | 111 |
| 307 | 20231123 | 134800 | 12152038000 | 232500 | 232500 | 233000 | 232500 | 98 |
| 308 | 20231123 | 134700 | 12129237500 | 233000 | 233000 | 233000 | 232500 | 37 |
| 309 | 20231123 | 134600 | 12120625500 | 232500 | 232500 | 233000 | 232500 | 70 |
| 310 | 20231123 | 134500 | 12104336000 | 233000 | 232500 | 233000 | 232500 | 70 |
| 311 | 20231123 | 134400 | 12088053000 | 232500 | 232500 | 233000 | 232500 | 201 |
| 312 | 20231123 | 134300 | 12041318000 | 232500 | 233000 | 233000 | 232500 | 66 |
| 313 | 20231123 | 134200 | 12025956000 | 233000 | 232500 | 233000 | 232500 | 97 |
| 314 | 20231123 | 134100 | 12003391000 | 232500 | 233000 | 233000 | 232500 | 55 |
| 315 | 20231123 | 134000 | 11990591000 | 233000 | 233000 | 233000 | 232500 | 120 |
| 316 | 20231123 | 133900 | 11962652000 | 232500 | 232500 | 233000 | 232500 | 115 |
| 317 | 20231123 | 133800 | 11935888000 | 233000 | 232500 | 233000 | 232500 | 67 |
| 318 | 20231123 | 133700 | 11920299000 | 232500 | 233000 | 233500 | 232500 | 635 |
| 319 | 20231123 | 133600 | 11772330500 | 233000 | 232500 | 233000 | 232500 | 103 |
| 320 | 20231123 | 133500 | 11748358500 | 232500 | 232500 | 233000 | 232500 | 67 |
| 321 | 20231123 | 133400 | 11732768500 | 232500 | 232500 | 233000 | 232500 | 103 |
| 322 | 20231123 | 133300 | 11708783500 | 233000 | 232500 | 233000 | 232500 | 98 |
| 323 | 20231123 | 133200 | 11685977000 | 233000 | 233000 | 233000 | 232500 | 53 |
| 324 | 20231123 | 133100 | 11673641500 | 232500 | 232500 | 233000 | 232500 | 129 |
| 325 | 20231123 | 133000 | 11643611000 | 233000 | 233000 | 233000 | 232500 | 112 |
| 326 | 20231123 | 132900 | 11617554000 | 233000 | 233000 | 233000 | 232500 | 47 |
| 327 | 20231123 | 132800 | 11606612500 | 233000 | 233000 | 233000 | 232500 | 115 |
| 328 | 20231123 | 132700 | 11579829500 | 233000 | 232500 | 233000 | 232500 | 91 |
| 329 | 20231123 | 132600 | 11558664000 | 233000 | 232500 | 233000 | 232500 | 86 |
| 330 | 20231123 | 132500 | 11538651000 | 233000 | 232500 | 233000 | 232500 | 74 |
| 331 | 20231123 | 132400 | 11521428000 | 232500 | 232500 | 233000 | 232500 | 71 |
| 332 | 20231123 | 132300 | 11504913500 | 233000 | 232500 | 233000 | 232500 | 44 |
| 333 | 20231123 | 132200 | 11494666500 | 232500 | 233000 | 233000 | 232500 | 199 |
| 334 | 20231123 | 132100 | 11448338000 | 233000 | 232500 | 233000 | 232500 | 140 |
| 335 | 20231123 | 132000 | 11415749000 | 232500 | 232500 | 233000 | 232500 | 44 |
| 336 | 20231123 | 131900 | 11405506500 | 232500 | 232500 | 233000 | 232500 | 122 |
| 337 | 20231123 | 131800 | 11377107000 | 233000 | 232500 | 233000 | 232500 | 48 |
| 338 | 20231123 | 131700 | 11365937000 | 232500 | 233000 | 233000 | 232500 | 120 |
| 339 | 20231123 | 131600 | 11338003500 | 233000 | 232500 | 233000 | 232500 | 118 |
| 340 | 20231123 | 131500 | 11310549500 | 233000 | 232500 | 233000 | 232500 | 33 |
| 341 | 20231123 | 131400 | 11302870500 | 233000 | 232500 | 233000 | 232500 | 84 |
| 342 | 20231123 | 131300 | 11283319000 | 233000 | 232500 | 233000 | 232500 | 132 |
| 343 | 20231123 | 131200 | 11252600500 | 233000 | 232500 | 233000 | 232500 | 82 |
| 344 | 20231123 | 131100 | 11233507000 | 232500 | 233000 | 233000 | 232500 | 47 |
| 345 | 20231123 | 131000 | 11222566500 | 233000 | 233000 | 233000 | 232500 | 70 |
| 346 | 20231123 | 130900 | 11206282000 | 233000 | 233000 | 233000 | 232500 | 42 |
| 347 | 20231123 | 130800 | 11196505000 | 232500 | 233000 | 233000 | 232500 | 94 |
| 348 | 20231123 | 130700 | 11174630500 | 232500 | 233000 | 233000 | 232500 | 76 |
| 349 | 20231123 | 130600 | 11156946500 | 232500 | 233000 | 233000 | 232500 | 56 |
| 350 | 20231123 | 130500 | 11143914000 | 232500 | 233000 | 233000 | 232500 | 43 |
| 351 | 20231123 | 130400 | 11133901500 | 233000 | 232500 | 233000 | 232500 | 72 |
| 352 | 20231123 | 130300 | 11117140000 | 232500 | 232500 | 233000 | 232500 | 68 |
| 353 | 20231123 | 130200 | 11101320000 | 232500 | 233000 | 233000 | 232500 | 78 |
| 354 | 20231123 | 130100 | 11083154500 | 233000 | 233000 | 233000 | 232500 | 67 |
| 355 | 20231123 | 130000 | 11067565500 | 232500 | 233000 | 233000 | 232500 | 93 |
| 356 | 20231123 | 125900 | 11045909000 | 232500 | 233000 | 233000 | 232500 | 85 |
| 357 | 20231123 | 125800 | 11026128000 | 233000 | 233000 | 233000 | 232500 | 101 |
| 358 | 20231123 | 125700 | 11002616000 | 233000 | 233000 | 233000 | 232500 | 62 |
| 359 | 20231123 | 125600 | 10988179500 | 233000 | 232500 | 233000 | 232500 | 47 |
| 360 | 20231123 | 125500 | 10977236500 | 232500 | 233000 | 233000 | 232500 | 70 |
| 361 | 20231123 | 125400 | 10960945500 | 232500 | 233000 | 233000 | 232500 | 264 |
| 362 | 20231123 | 125300 | 10899527000 | 232500 | 232500 | 233000 | 232500 | 21 |
| 363 | 20231123 | 125200 | 10894636000 | 232500 | 232500 | 233000 | 232500 | 66 |
| 364 | 20231123 | 125100 | 10879278000 | 233000 | 232500 | 233000 | 232500 | 89 |
| 365 | 20231123 | 125000 | 10858547500 | 232500 | 232500 | 233000 | 232500 | 79 |
| 366 | 20231123 | 124900 | 10840163500 | 233000 | 233000 | 233000 | 232500 | 104 |
| 367 | 20231123 | 124800 | 10815952500 | 232500 | 232500 | 233000 | 232500 | 87 |
| 368 | 20231123 | 124700 | 10795687000 | 232500 | 232500 | 233000 | 232500 | 33 |
| 369 | 20231123 | 124600 | 10788001500 | 233000 | 232500 | 233000 | 232500 | 66 |
| 370 | 20231123 | 124500 | 10772644000 | 232500 | 233000 | 233000 | 232500 | 80 |
| 371 | 20231123 | 124400 | 10754026500 | 232500 | 232500 | 233000 | 232500 | 257 |
| 372 | 20231123 | 124300 | 10694151500 | 233000 | 232500 | 233000 | 232500 | 124 |
| 373 | 20231123 | 124200 | 10665284500 | 233000 | 233000 | 233000 | 232500 | 41 |
| 374 | 20231123 | 124100 | 10655735000 | 232500 | 233000 | 233000 | 232500 | 191 |
| 375 | 20231123 | 124000 | 10611249000 | 232500 | 232500 | 233000 | 232500 | 57 |
| 376 | 20231123 | 123900 | 10597994000 | 233000 | 233000 | 233000 | 232500 | 78 |
| 377 | 20231123 | 123800 | 10579823000 | 232500 | 232500 | 233000 | 232500 | 100 |
| 378 | 20231123 | 123700 | 10556542500 | 232500 | 232500 | 233000 | 232500 | 53 |
| 379 | 20231123 | 123600 | 10544203000 | 233500 | 233000 | 233500 | 232500 | 60 |
| 380 | 20231123 | 123500 | 10530219500 | 233000 | 233000 | 233500 | 232500 | 268 |
| 381 | 20231123 | 123400 | 10467813000 | 233500 | 233500 | 233500 | 233000 | 10 |
| 382 | 20231123 | 123300 | 10465480000 | 233500 | 233000 | 233500 | 233000 | 198 |
| 383 | 20231123 | 123200 | 10419320500 | 233000 | 233000 | 233500 | 232500 | 468 |
| 384 | 20231123 | 123100 | 10310302500 | 233500 | 233000 | 233500 | 232500 | 1025 |
| 385 | 20231123 | 123000 | 10071795500 | 233500 | 233500 | 233500 | 233000 | 49 |
| 386 | 20231123 | 122900 | 10060359500 | 233000 | 233000 | 233500 | 232500 | 466 |
| 387 | 20231123 | 122800 | 9951788000 | 233000 | 233000 | 233000 | 232500 | 53 |
| 388 | 20231123 | 122700 | 9939441000 | 233000 | 233000 | 233000 | 232500 | 85 |
| 389 | 20231123 | 122600 | 9919656000 | 233000 | 232500 | 233000 | 232500 | 80 |
| 390 | 20231123 | 122500 | 9901036500 | 233000 | 233000 | 233000 | 232500 | 79 |
| 391 | 20231123 | 122400 | 9882630000 | 232500 | 233000 | 233000 | 232500 | 63 |
| 392 | 20231123 | 122300 | 9867967000 | 233000 | 233000 | 233500 | 232500 | 262 |
| 393 | 20231123 | 122200 | 9806937000 | 233000 | 233000 | 233000 | 232500 | 50 |
| 394 | 20231123 | 122100 | 9795292000 | 233000 | 233000 | 233000 | 232500 | 37 |
| 395 | 20231123 | 122000 | 9786678500 | 233000 | 232500 | 233000 | 232500 | 71 |
| 396 | 20231123 | 121900 | 9770149000 | 233000 | 232500 | 233000 | 232500 | 75 |
| 397 | 20231123 | 121800 | 9752689500 | 233000 | 232500 | 233000 | 232500 | 96 |
| 398 | 20231123 | 121700 | 9730338500 | 232500 | 233000 | 233000 | 232500 | 164 |
| 399 | 20231123 | 121600 | 9692146000 | 233000 | 232500 | 233000 | 232500 | 76 |
| 400 | 20231123 | 121500 | 9674443000 | 233000 | 233000 | 233000 | 232500 | 60 |
| 401 | 20231123 | 121400 | 9660471500 | 232500 | 233000 | 233000 | 232500 | 111 |
| 402 | 20231123 | 121300 | 9634644000 | 233000 | 232500 | 233000 | 232500 | 51 |
| 403 | 20231123 | 121200 | 9622767000 | 233000 | 232500 | 233000 | 232500 | 46 |
| 404 | 20231123 | 121100 | 9612057500 | 233000 | 232500 | 233000 | 232500 | 73 |
| 405 | 20231123 | 121000 | 9595067500 | 233000 | 232500 | 233000 | 232500 | 91 |
| 406 | 20231123 | 120900 | 9573876500 | 233000 | 233000 | 233000 | 232500 | 69 |
| 407 | 20231123 | 120800 | 9557820000 | 232500 | 233000 | 233000 | 232500 | 50 |
| 408 | 20231123 | 120700 | 9546190500 | 233000 | 233000 | 233000 | 232500 | 152 |
| 409 | 20231123 | 120600 | 9510829000 | 233000 | 232500 | 233000 | 232500 | 30 |
| 410 | 20231123 | 120500 | 9503839500 | 233000 | 232500 | 233000 | 232500 | 177 |
| 411 | 20231123 | 120400 | 9462654500 | 233000 | 233000 | 233000 | 232500 | 99 |
| 412 | 20231123 | 120300 | 9439592500 | 232500 | 233000 | 233000 | 232500 | 47 |
| 413 | 20231123 | 120200 | 9428653000 | 232500 | 233000 | 233500 | 232500 | 106 |
| 414 | 20231123 | 120100 | 9403956000 | 233000 | 233000 | 233500 | 233000 | 235 |
| 415 | 20231123 | 120000 | 9349179500 | 233000 | 232500 | 233000 | 232500 | 461 |
| 416 | 20231123 | 115900 | 9241782500 | 232500 | 232500 | 233000 | 232500 | 124 |
| 417 | 20231123 | 115800 | 9212923000 | 232500 | 232500 | 233000 | 232500 | 104 |
| 418 | 20231123 | 115700 | 9188708000 | 232500 | 233000 | 233500 | 232500 | 609 |
| 419 | 20231123 | 115600 | 9046801000 | 233000 | 233000 | 233500 | 233000 | 87 |
| 420 | 20231123 | 115500 | 9026507000 | 233000 | 233500 | 233500 | 233000 | 20 |
| 421 | 20231123 | 115400 | 9021843000 | 233500 | 233000 | 233500 | 233000 | 67 |
| 422 | 20231123 | 115300 | 9006218000 | 233500 | 233500 | 233500 | 233000 | 573 |
| 423 | 20231123 | 115200 | 8872690000 | 233500 | 233500 | 233500 | 233000 | 41 |
| 424 | 20231123 | 115100 | 8863123000 | 233000 | 233000 | 233500 | 233000 | 131 |
| 425 | 20231123 | 115000 | 8832569000 | 233000 | 233500 | 233500 | 233000 | 223 |
| 426 | 20231123 | 114900 | 8780550500 | 233000 | 233500 | 233500 | 233000 | 25 |
| 427 | 20231123 | 114800 | 8774714500 | 233000 | 233000 | 233500 | 233000 | 71 |
| 428 | 20231123 | 114700 | 8758162500 | 233500 | 233500 | 234000 | 233500 | 283 |
| 429 | 20231123 | 114600 | 8692044000 | 233500 | 234000 | 234000 | 233500 | 89 |
| 430 | 20231123 | 114500 | 8671236500 | 234000 | 233500 | 234000 | 233500 | 94 |
| 431 | 20231123 | 114400 | 8649259000 | 233500 | 233500 | 234000 | 233500 | 49 |
| 432 | 20231123 | 114300 | 8637797500 | 233500 | 233500 | 234000 | 233500 | 77 |
| 433 | 20231123 | 114200 | 8619790000 | 234000 | 233500 | 234000 | 233500 | 92 |
| 434 | 20231123 | 114100 | 8598303000 | 233500 | 233500 | 234000 | 233500 | 497 |
| 435 | 20231123 | 114000 | 8482235000 | 233500 | 234000 | 234000 | 233500 | 138 |
| 436 | 20231123 | 113900 | 8449994000 | 233500 | 233500 | 234000 | 233500 | 87 |
| 437 | 20231123 | 113800 | 8429665500 | 234000 | 233500 | 234000 | 233500 | 50 |
| 438 | 20231123 | 113700 | 8417967000 | 233500 | 233500 | 234000 | 233500 | 135 |
| 439 | 20231123 | 113600 | 8386414000 | 234000 | 234000 | 234000 | 233500 | 46 |
| 440 | 20231123 | 113500 | 8375664000 | 234000 | 233500 | 234000 | 233500 | 61 |
| 441 | 20231123 | 113400 | 8361398500 | 233500 | 233500 | 234000 | 233500 | 68 |
| 442 | 20231123 | 113300 | 8345504000 | 233500 | 234000 | 234000 | 233500 | 106 |
| 443 | 20231123 | 113200 | 8320729500 | 234000 | 234000 | 234000 | 233500 | 97 |
| 444 | 20231123 | 113100 | 8298044500 | 234000 | 234000 | 234000 | 233500 | 143 |
| 445 | 20231123 | 113000 | 8264593000 | 234000 | 234000 | 234000 | 233500 | 81 |
| 446 | 20231123 | 112900 | 8245659500 | 234000 | 233500 | 234000 | 233500 | 60 |
| 447 | 20231123 | 112800 | 8231636000 | 233500 | 234000 | 234000 | 233500 | 80 |
| 448 | 20231123 | 112700 | 8212937500 | 234000 | 234000 | 234000 | 233500 | 88 |
| 449 | 20231123 | 112600 | 8192370500 | 234000 | 233500 | 234000 | 233500 | 89 |
| 450 | 20231123 | 112500 | 8171569500 | 233500 | 233500 | 234000 | 233500 | 122 |
| 451 | 20231123 | 112400 | 8143067000 | 233500 | 233500 | 234000 | 233500 | 136 |
| 452 | 20231123 | 112300 | 8111290000 | 233500 | 234000 | 234000 | 233500 | 49 |
| 453 | 20231123 | 112200 | 8099840500 | 234000 | 233500 | 234000 | 233500 | 52 |
| 454 | 20231123 | 112100 | 8087680000 | 234000 | 234000 | 234000 | 233500 | 85 |
| 455 | 20231123 | 112000 | 8067815000 | 234000 | 234000 | 234000 | 233500 | 45 |
| 456 | 20231123 | 111900 | 8057292000 | 233500 | 234000 | 234000 | 233500 | 85 |
| 457 | 20231123 | 111800 | 8037430000 | 233500 | 234000 | 234000 | 233500 | 125 |
| 458 | 20231123 | 111700 | 8008220500 | 233500 | 233500 | 234000 | 233500 | 40 |
| 459 | 20231123 | 111600 | 7998868000 | 233500 | 233500 | 234000 | 233500 | 68 |
| 460 | 20231123 | 111500 | 7982978500 | 234000 | 234000 | 234000 | 233500 | 90 |
| 461 | 20231123 | 111400 | 7961940000 | 234000 | 233500 | 234000 | 233500 | 35 |
| 462 | 20231123 | 111300 | 7953755000 | 233500 | 233500 | 234000 | 233500 | 93 |
| 463 | 20231123 | 111200 | 7932025500 | 234000 | 234000 | 234000 | 233500 | 55 |
| 464 | 20231123 | 111100 | 7919161500 | 233500 | 233500 | 234000 | 233500 | 161 |
| 465 | 20231123 | 111000 | 7881535000 | 233500 | 233500 | 234000 | 233500 | 90 |
| 466 | 20231123 | 110900 | 7860507500 | 233500 | 234000 | 234000 | 233500 | 74 |
| 467 | 20231123 | 110800 | 7843200000 | 234000 | 233500 | 234000 | 233500 | 40 |
| 468 | 20231123 | 110700 | 7833849000 | 233500 | 234000 | 234500 | 233500 | 249 |
| 469 | 20231123 | 110600 | 7775567500 | 234000 | 234500 | 234500 | 234000 | 433 |
| 470 | 20231123 | 110500 | 7674202000 | 234500 | 234500 | 234500 | 234000 | 104 |
| 471 | 20231123 | 110400 | 7649827000 | 234500 | 234000 | 234500 | 234000 | 136 |
| 472 | 20231123 | 110300 | 7617985000 | 234500 | 234000 | 234500 | 234000 | 91 |
| 473 | 20231123 | 110200 | 7596665000 | 234000 | 234000 | 234500 | 234000 | 22 |
| 474 | 20231123 | 110100 | 7591515000 | 234500 | 234000 | 234500 | 234000 | 92 |
| 475 | 20231123 | 110000 | 7569982000 | 234500 | 234000 | 234500 | 234000 | 28 |
| 476 | 20231123 | 105900 | 7563420000 | 234000 | 234500 | 234500 | 234000 | 57 |
| 477 | 20231123 | 105800 | 7550078000 | 234500 | 234500 | 234500 | 234000 | 91 |
| 478 | 20231123 | 105700 | 7528759000 | 234500 | 234000 | 234500 | 234000 | 32 |
| 479 | 20231123 | 105600 | 7521268500 | 234500 | 234000 | 234500 | 234000 | 181 |
| 480 | 20231123 | 105500 | 7478836500 | 234500 | 234500 | 234500 | 234000 | 170 |
| 481 | 20231123 | 105400 | 7439039500 | 234500 | 234500 | 234500 | 234000 | 219 |
| 482 | 20231123 | 105300 | 7387689000 | 234000 | 234500 | 234500 | 234000 | 27 |
| 483 | 20231123 | 105200 | 7381365500 | 234000 | 234000 | 234500 | 234000 | 126 |
| 484 | 20231123 | 105100 | 7351854000 | 234500 | 234500 | 234500 | 234000 | 182 |
| 485 | 20231123 | 105000 | 7309238500 | 234500 | 234500 | 234500 | 234000 | 75 |
| 486 | 20231123 | 104900 | 7291667500 | 234500 | 234500 | 234500 | 234000 | 72 |
| 487 | 20231123 | 104800 | 7274809500 | 234500 | 234000 | 234500 | 234000 | 88 |
| 488 | 20231123 | 104700 | 7254197500 | 234000 | 234000 | 234500 | 234000 | 129 |
| 489 | 20231123 | 104600 | 7224008500 | 234000 | 234500 | 234500 | 234000 | 59 |
| 490 | 20231123 | 104500 | 7210193500 | 234000 | 234000 | 234500 | 234000 | 67 |
| 491 | 20231123 | 104400 | 7194512000 | 234000 | 234500 | 234500 | 234000 | 242 |
| 492 | 20231123 | 104300 | 7137813000 | 234000 | 234000 | 234500 | 234000 | 131 |
| 493 | 20231123 | 104200 | 7107128500 | 234000 | 234500 | 234500 | 234000 | 42 |
| 494 | 20231123 | 104100 | 7097286500 | 234000 | 234000 | 234500 | 234000 | 66 |
| 495 | 20231123 | 104000 | 7081833000 | 234000 | 234000 | 234500 | 234000 | 103 |
| 496 | 20231123 | 103900 | 7057725000 | 234000 | 234000 | 234500 | 234000 | 75 |
| 497 | 20231123 | 103800 | 7040174500 | 234000 | 234500 | 234500 | 234000 | 398 |
| 498 | 20231123 | 103700 | 6946978500 | 234000 | 234000 | 234500 | 234000 | 506 |
| 499 | 20231123 | 103600 | 6828516500 | 234000 | 234000 | 234500 | 234000 | 96 |
| 500 | 20231123 | 103500 | 6806048500 | 234000 | 234000 | 234500 | 234000 | 115 |
| 501 | 20231123 | 103400 | 6779135000 | 234000 | 234000 | 234500 | 234000 | 554 |
| 502 | 20231123 | 103300 | 6649458500 | 234500 | 234000 | 234500 | 234000 | 37 |
| 503 | 20231123 | 103200 | 6640796500 | 234500 | 234500 | 234500 | 234000 | 329 |
| 504 | 20231123 | 103100 | 6563672500 | 234000 | 234000 | 234500 | 234000 | 255 |
| 505 | 20231123 | 103000 | 6503995500 | 234500 | 234000 | 234500 | 234000 | 322 |
| 506 | 20231123 | 102900 | 6428538000 | 234000 | 234000 | 234500 | 234000 | 104 |
| 507 | 20231123 | 102800 | 6404195500 | 234000 | 234500 | 234500 | 234000 | 57 |
| 508 | 20231123 | 102700 | 6390843500 | 234000 | 234000 | 234500 | 234000 | 34 |
| 509 | 20231123 | 102600 | 6382875000 | 234000 | 234000 | 234500 | 234000 | 83 |
| 510 | 20231123 | 102500 | 6363441000 | 234000 | 234000 | 234500 | 234000 | 71 |
| 511 | 20231123 | 102400 | 6346817000 | 234000 | 234000 | 234500 | 234000 | 57 |
| 512 | 20231123 | 102300 | 6333478500 | 234000 | 234000 | 234500 | 234000 | 71 |
| 513 | 20231123 | 102200 | 6316859500 | 234500 | 234000 | 234500 | 234000 | 274 |
| 514 | 20231123 | 102100 | 6252717000 | 234000 | 234000 | 234500 | 234000 | 24 |
| 515 | 20231123 | 102000 | 6247099000 | 234500 | 234000 | 234500 | 234000 | 166 |
| 516 | 20231123 | 101900 | 6208233500 | 234000 | 234000 | 234500 | 234000 | 104 |
| 517 | 20231123 | 101800 | 6183888500 | 234000 | 233500 | 234500 | 233500 | 190 |
| 518 | 20231123 | 101700 | 6139422000 | 234000 | 234000 | 234000 | 233500 | 404 |
| 519 | 20231123 | 101600 | 6044905000 | 233500 | 233500 | 234000 | 233500 | 92 |
| 520 | 20231123 | 101500 | 6023394500 | 233500 | 233500 | 234000 | 233500 | 21 |
| 521 | 20231123 | 101400 | 6018488000 | 234000 | 234000 | 234000 | 233500 | 157 |
| 522 | 20231123 | 101300 | 5981775000 | 234000 | 234000 | 234000 | 234000 | 445 |
| 523 | 20231123 | 101200 | 5877645000 | 234000 | 234000 | 234500 | 234000 | 352 |
| 524 | 20231123 | 101100 | 5795257000 | 234500 | 234000 | 234500 | 234000 | 1740 |
| 525 | 20231123 | 101000 | 5387759000 | 233500 | 233500 | 234000 | 233500 | 474 |
| 526 | 20231123 | 100900 | 5276863000 | 233500 | 234000 | 234000 | 233500 | 52 |
| 527 | 20231123 | 100800 | 5264700500 | 233500 | 233500 | 234000 | 233500 | 296 |
| 528 | 20231123 | 100700 | 5195469000 | 234000 | 233500 | 234000 | 233500 | 456 |
| 529 | 20231123 | 100600 | 5088907000 | 233500 | 234000 | 234000 | 233500 | 91 |
| 530 | 20231123 | 100500 | 5067628500 | 234000 | 234000 | 234000 | 233500 | 57 |
| 531 | 20231123 | 100400 | 5054312500 | 233500 | 234000 | 234000 | 233500 | 137 |
| 532 | 20231123 | 100300 | 5022279500 | 233500 | 234000 | 234000 | 233500 | 610 |
| 533 | 20231123 | 100200 | 4879553000 | 234000 | 233000 | 234000 | 233000 | 3427 |
| 534 | 20231123 | 100100 | 4079892500 | 233000 | 232500 | 233000 | 232500 | 551 |
| 535 | 20231123 | 100000 | 3951534000 | 232500 | 232500 | 233000 | 232500 | 66 |
| 536 | 20231123 | 095900 | 3936168000 | 232500 | 232500 | 233000 | 232500 | 148 |
| 537 | 20231123 | 095800 | 3901740500 | 232500 | 232000 | 233000 | 232000 | 182 |
| 538 | 20231123 | 095700 | 3859434500 | 232000 | 232000 | 232000 | 232000 | 17 |
| 539 | 20231123 | 095600 | 3855490500 | 232500 | 232500 | 233000 | 232000 | 198 |
| 540 | 20231123 | 095500 | 3809439000 | 232500 | 232500 | 233000 | 232500 | 51 |
| 541 | 20231123 | 095400 | 3797579000 | 232500 | 232500 | 232500 | 232000 | 67 |
| 542 | 20231123 | 095300 | 3782019000 | 232000 | 232500 | 233000 | 232000 | 154 |
| 543 | 20231123 | 095200 | 3746213500 | 232500 | 232000 | 232500 | 232000 | 337 |
| 544 | 20231123 | 095100 | 3667965500 | 232500 | 232000 | 232500 | 232000 | 71 |
| 545 | 20231123 | 095000 | 3651473500 | 232500 | 232500 | 233000 | 232000 | 891 |
| 546 | 20231123 | 094900 | 3444321500 | 232500 | 233000 | 233000 | 232500 | 52 |
| 547 | 20231123 | 094800 | 3432229000 | 232500 | 232500 | 233000 | 232500 | 187 |
| 548 | 20231123 | 094700 | 3388714000 | 232500 | 232500 | 233000 | 232500 | 189 |
| 549 | 20231123 | 094600 | 3344752500 | 232500 | 232500 | 233000 | 232500 | 62 |
| 550 | 20231123 | 094500 | 3330324500 | 232500 | 232500 | 233000 | 232500 | 170 |
| 551 | 20231123 | 094400 | 3290798000 | 233000 | 232500 | 233000 | 232500 | 394 |
| 552 | 20231123 | 094300 | 3199144000 | 233000 | 232500 | 233000 | 232000 | 875 |
| 553 | 20231123 | 094200 | 2995657500 | 232000 | 232500 | 233000 | 232000 | 2111 |
| 554 | 20231123 | 094100 | 2504455500 | 232500 | 232000 | 232500 | 231500 | 1299 |
| 555 | 20231123 | 094000 | 2202942000 | 232000 | 232000 | 232000 | 231500 | 59 |
| 556 | 20231123 | 093900 | 2189269500 | 231500 | 231500 | 232000 | 231500 | 697 |
| 557 | 20231123 | 093800 | 2027795500 | 231500 | 231500 | 231500 | 231000 | 299 |
| 558 | 20231123 | 093700 | 1958582500 | 231500 | 231500 | 231500 | 231000 | 182 |
| 559 | 20231123 | 093600 | 1916479000 | 231500 | 231500 | 231500 | 231000 | 99 |
| 560 | 20231123 | 093500 | 1893582000 | 231500 | 231500 | 231500 | 231000 | 116 |
| 561 | 20231123 | 093400 | 1866744500 | 231500 | 230500 | 231500 | 230000 | 610 |
| 562 | 20231123 | 093300 | 1726006500 | 230500 | 230500 | 230500 | 230000 | 66 |
| 563 | 20231123 | 093200 | 1710814000 | 230000 | 230500 | 230500 | 230000 | 52 |
| 564 | 20231123 | 093100 | 1698839500 | 230500 | 229500 | 230500 | 229500 | 188 |
| 565 | 20231123 | 093000 | 1655612500 | 230000 | 229500 | 230000 | 229500 | 71 |
| 566 | 20231123 | 092900 | 1639306000 | 230000 | 229500 | 230000 | 229500 | 9 |
| 567 | 20231123 | 092800 | 1637238000 | 229500 | 230000 | 230000 | 229500 | 275 |
| 568 | 20231123 | 092700 | 1573992500 | 230000 | 229500 | 230000 | 229500 | 129 |
| 569 | 20231123 | 092600 | 1544348500 | 229500 | 230000 | 230000 | 229500 | 87 |
| 570 | 20231123 | 092500 | 1524355000 | 229500 | 230500 | 230500 | 229500 | 879 |
| 571 | 20231123 | 092400 | 1322339000 | 230500 | 230500 | 230500 | 230000 | 170 |
| 572 | 20231123 | 092300 | 1283221500 | 230500 | 230500 | 230500 | 230000 | 24 |
| 573 | 20231123 | 092200 | 1277692500 | 230000 | 230000 | 230500 | 230000 | 42 |
| 574 | 20231123 | 092100 | 1268032000 | 230000 | 230000 | 230500 | 230000 | 81 |
| 575 | 20231123 | 092000 | 1249386500 | 230500 | 230500 | 230500 | 230000 | 58 |
| 576 | 20231123 | 091900 | 1236018500 | 230000 | 230500 | 230500 | 230000 | 41 |
| 577 | 20231123 | 091800 | 1226575000 | 230500 | 230500 | 230500 | 230000 | 59 |
| 578 | 20231123 | 091700 | 1212990500 | 230000 | 230500 | 230500 | 230000 | 47 |
| 579 | 20231123 | 091600 | 1202173000 | 230000 | 230500 | 230500 | 230000 | 75 |
| 580 | 20231123 | 091500 | 1184907500 | 230500 | 230000 | 230500 | 230000 | 48 |
| 581 | 20231123 | 091400 | 1173860500 | 230500 | 230500 | 230500 | 230000 | 5 |
| 582 | 20231123 | 091300 | 1172709000 | 230500 | 230000 | 230500 | 230000 | 184 |
| 583 | 20231123 | 091200 | 1130382000 | 230000 | 230500 | 230500 | 230000 | 102 |
| 584 | 20231123 | 091100 | 1106878000 | 230500 | 231000 | 231000 | 230500 | 130 |
| 585 | 20231123 | 091000 | 1076902000 | 230500 | 231000 | 231000 | 230500 | 58 |
| 586 | 20231123 | 090900 | 1063518000 | 230500 | 231000 | 231500 | 230500 | 227 |
| 587 | 20231123 | 090800 | 1011119500 | 231500 | 231000 | 231500 | 231000 | 57 |
| 588 | 20231123 | 090700 | 997948500 | 231000 | 231500 | 231500 | 231000 | 541 |
| 589 | 20231123 | 090600 | 872941500 | 231500 | 231000 | 231500 | 231000 | 257 |
| 590 | 20231123 | 090500 | 813535500 | 231000 | 230500 | 231000 | 230500 | 4 |
| 591 | 20231123 | 090400 | 812612000 | 230500 | 231000 | 231000 | 230000 | 498 |
| 592 | 20231123 | 090300 | 697937500 | 231500 | 231500 | 231500 | 230000 | 118 |
| 593 | 20231123 | 090200 | 670679500 | 231500 | 230000 | 231500 | 230000 | 424 |
| 594 | 20231123 | 090100 | 573014500 | 231500 | 230500 | 231500 | 230500 | 781 |
| 595 | 20231123 | 090000 | 392601500 | 230500 | 229500 | 231500 | 229500 | 1707 |