32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 70518 |
| 3 | 20231123 | 184600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231123 | 184500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231123 | 184400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231123 | 184300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231123 | 184200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231123 | 184100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231123 | 184000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231123 | 183900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231123 | 183800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231123 | 183700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231123 | 183600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231123 | 183500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231123 | 183400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231123 | 183300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231123 | 183200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231123 | 183100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231123 | 183000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231123 | 182900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231123 | 182800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231123 | 182700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231123 | 182600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231123 | 182500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231123 | 182400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231123 | 182300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231123 | 182200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231123 | 182100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231123 | 182000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231123 | 181900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231123 | 181800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231123 | 181700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 70518 |
| 33 | 20231123 | 181600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231123 | 181500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231123 | 181400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231123 | 181300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231123 | 181200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231123 | 181100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231123 | 181000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231123 | 180900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231123 | 180800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231123 | 180700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231123 | 180600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231123 | 180500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231123 | 180400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231123 | 180300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231123 | 180200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231123 | 180100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231123 | 180000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231123 | 175900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231123 | 175800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231123 | 175700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231123 | 175600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231123 | 175500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231123 | 175400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231123 | 175300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231123 | 175200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231123 | 175100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231123 | 175000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231123 | 174900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231123 | 174800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231123 | 174700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 70518 |
| 63 | 20231123 | 174600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231123 | 174500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231123 | 174400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231123 | 174300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231123 | 174200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231123 | 174100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231123 | 174000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231123 | 173900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231123 | 173800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231123 | 173700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231123 | 173600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231123 | 173500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231123 | 173400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231123 | 173300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231123 | 173200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231123 | 173100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231123 | 173000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231123 | 172900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231123 | 172800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231123 | 172700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231123 | 172600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231123 | 172500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231123 | 172400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231123 | 172300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231123 | 172200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231123 | 172100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231123 | 172000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231123 | 171900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231123 | 171800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231123 | 171700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 70518 |
| 93 | 20231123 | 171600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231123 | 171500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231123 | 171400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231123 | 171300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231123 | 171200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231123 | 171100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231123 | 171000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231123 | 170900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231123 | 170800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231123 | 170700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231123 | 170600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231123 | 170500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231123 | 170400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231123 | 170300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231123 | 170200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231123 | 170100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231123 | 170000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231123 | 165900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231123 | 165800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231123 | 165700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231123 | 165600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231123 | 165500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231123 | 165400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231123 | 165300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231123 | 165200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231123 | 165100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231123 | 165000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231123 | 164900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231123 | 164800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231123 | 164700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 70518 |
| 123 | 20231123 | 164600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231123 | 164500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231123 | 164400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231123 | 164300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231123 | 164200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231123 | 164100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231123 | 164000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231123 | 163900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231123 | 163800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231123 | 163700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231123 | 163600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231123 | 163500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231123 | 163400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231123 | 163300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231123 | 163200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231123 | 163100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231123 | 163000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231123 | 162900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231123 | 162800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231123 | 162700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231123 | 162600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231123 | 162500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231123 | 162400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231123 | 162300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231123 | 162200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231123 | 162100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231123 | 162000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231123 | 161900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231123 | 161800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231123 | 161700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 70518 |
| 153 | 20231123 | 161600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231123 | 161500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231123 | 161400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231123 | 161300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231123 | 161200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231123 | 161100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231123 | 161000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231123 | 160900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231123 | 160800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231123 | 160700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231123 | 160600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231123 | 160500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231123 | 160400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231123 | 160300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231123 | 160200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231123 | 160100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231123 | 160000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231123 | 155900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231123 | 155800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231123 | 155700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231123 | 155600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231123 | 155500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231123 | 155400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231123 | 155300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231123 | 155200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231123 | 155100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231123 | 155000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231123 | 154900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231123 | 154800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231123 | 154700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 70518 |
| 183 | 20231123 | 154600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231123 | 154500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231123 | 154400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231123 | 154300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231123 | 154200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231123 | 154100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231123 | 154000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231123 | 153900 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231123 | 153800 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231123 | 153700 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231123 | 153600 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231123 | 153500 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231123 | 153400 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231123 | 153300 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231123 | 153200 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231123 | 153100 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231123 | 153000 | 93577517300 | 29450 | 29450 | 29450 | 29450 | 70518 |
| 200 | 20231123 | 152900 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231123 | 152800 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20231123 | 152700 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20231123 | 152600 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20231123 | 152500 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20231123 | 152400 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20231123 | 152300 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20231123 | 152200 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20231123 | 152100 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20231123 | 152000 | 91500762200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20231123 | 151900 | 91500762200 | 29450 | 29400 | 29450 | 29400 | 9094 |
| 211 | 20231123 | 151800 | 91233087450 | 29450 | 29400 | 29450 | 29400 | 10052 |
| 212 | 20231123 | 151700 | 90937211750 | 29450 | 29450 | 29450 | 29400 | 5857 |
| 213 | 20231123 | 151600 | 90764917350 | 29400 | 29450 | 29450 | 29400 | 13068 |
| 214 | 20231123 | 151500 | 90380574500 | 29450 | 29400 | 29450 | 29400 | 6929 |
| 215 | 20231123 | 151400 | 90176790700 | 29400 | 29400 | 29450 | 29400 | 3835 |
| 216 | 20231123 | 151300 | 90063923550 | 29450 | 29450 | 29450 | 29400 | 3080 |
| 217 | 20231123 | 151200 | 89973314650 | 29400 | 29400 | 29500 | 29400 | 8882 |
| 218 | 20231123 | 151100 | 89711783100 | 29400 | 29400 | 29450 | 29400 | 6667 |
| 219 | 20231123 | 151000 | 89515614300 | 29450 | 29400 | 29500 | 29400 | 9054 |
| 220 | 20231123 | 150900 | 89249171000 | 29400 | 29450 | 29450 | 29400 | 4995 |
| 221 | 20231123 | 150800 | 89102260250 | 29450 | 29450 | 29500 | 29400 | 7297 |
| 222 | 20231123 | 150700 | 88887475000 | 29450 | 29500 | 29500 | 29400 | 8745 |
| 223 | 20231123 | 150600 | 88629812150 | 29450 | 29500 | 29500 | 29450 | 5975 |
| 224 | 20231123 | 150500 | 88453783550 | 29500 | 29450 | 29500 | 29400 | 6486 |
| 225 | 20231123 | 150400 | 88262694000 | 29450 | 29500 | 29500 | 29400 | 6973 |
| 226 | 20231123 | 150300 | 88057325800 | 29500 | 29450 | 29500 | 29450 | 8807 |
| 227 | 20231123 | 150200 | 87797937500 | 29450 | 29400 | 29500 | 29400 | 8186 |
| 228 | 20231123 | 150100 | 87556905200 | 29450 | 29450 | 29450 | 29400 | 2674 |
| 229 | 20231123 | 150000 | 87478211950 | 29400 | 29400 | 29450 | 29400 | 5936 |
| 230 | 20231123 | 145900 | 87303528250 | 29400 | 29400 | 29450 | 29400 | 4759 |
| 231 | 20231123 | 145800 | 87163602700 | 29450 | 29400 | 29450 | 29400 | 4292 |
| 232 | 20231123 | 145700 | 87037328200 | 29450 | 29400 | 29450 | 29350 | 8849 |
| 233 | 20231123 | 145600 | 86777219600 | 29400 | 29350 | 29450 | 29350 | 4567 |
| 234 | 20231123 | 145500 | 86642972250 | 29400 | 29400 | 29450 | 29350 | 11904 |
| 235 | 20231123 | 145400 | 86292928300 | 29400 | 29450 | 29500 | 29400 | 7888 |
| 236 | 20231123 | 145300 | 86060647750 | 29450 | 29450 | 29500 | 29400 | 6978 |
| 237 | 20231123 | 145200 | 85855160600 | 29400 | 29400 | 29450 | 29400 | 5132 |
| 238 | 20231123 | 145100 | 85704201100 | 29450 | 29450 | 29500 | 29400 | 5213 |
| 239 | 20231123 | 145000 | 85550673700 | 29500 | 29400 | 29500 | 29400 | 5494 |
| 240 | 20231123 | 144900 | 85389041500 | 29400 | 29450 | 29450 | 29400 | 3506 |
| 241 | 20231123 | 144800 | 85285892450 | 29450 | 29400 | 29450 | 29350 | 5291 |
| 242 | 20231123 | 144700 | 85130394600 | 29400 | 29350 | 29450 | 29350 | 9068 |
| 243 | 20231123 | 144600 | 84863982700 | 29400 | 29300 | 29400 | 29300 | 15049 |
| 244 | 20231123 | 144500 | 84422487700 | 29300 | 29350 | 29400 | 29300 | 11779 |
| 245 | 20231123 | 144400 | 84076772150 | 29350 | 29400 | 29400 | 29350 | 12578 |
| 246 | 20231123 | 144300 | 83707549800 | 29400 | 29400 | 29450 | 29350 | 10583 |
| 247 | 20231123 | 144200 | 83396352700 | 29400 | 29450 | 29500 | 29400 | 12993 |
| 248 | 20231123 | 144100 | 83013947550 | 29500 | 29450 | 29500 | 29450 | 2838 |
| 249 | 20231123 | 144000 | 82930349900 | 29450 | 29500 | 29550 | 29450 | 11303 |
| 250 | 20231123 | 143900 | 82597089250 | 29500 | 29550 | 29600 | 29500 | 3543 |
| 251 | 20231123 | 143800 | 82492527350 | 29550 | 29500 | 29550 | 29500 | 4331 |
| 252 | 20231123 | 143700 | 82364693250 | 29550 | 29550 | 29600 | 29500 | 5795 |
| 253 | 20231123 | 143600 | 82193435600 | 29550 | 29650 | 29650 | 29550 | 7328 |
| 254 | 20231123 | 143500 | 81976427700 | 29650 | 29600 | 29700 | 29600 | 9271 |
| 255 | 20231123 | 143400 | 81701580100 | 29600 | 29650 | 29700 | 29600 | 7774 |
| 256 | 20231123 | 143300 | 81471221850 | 29700 | 29600 | 29700 | 29600 | 7182 |
| 257 | 20231123 | 143200 | 81258332000 | 29600 | 29550 | 29600 | 29550 | 6174 |
| 258 | 20231123 | 143100 | 81075747800 | 29550 | 29500 | 29550 | 29500 | 5816 |
| 259 | 20231123 | 143000 | 80904024050 | 29500 | 29450 | 29500 | 29450 | 14345 |
| 260 | 20231123 | 142900 | 80481201600 | 29450 | 29400 | 29450 | 29400 | 4982 |
| 261 | 20231123 | 142800 | 80334605700 | 29450 | 29400 | 29450 | 29400 | 4404 |
| 262 | 20231123 | 142700 | 80205084900 | 29450 | 29400 | 29450 | 29400 | 4936 |
| 263 | 20231123 | 142600 | 80059851950 | 29400 | 29400 | 29450 | 29400 | 5687 |
| 264 | 20231123 | 142500 | 79892560750 | 29400 | 29350 | 29400 | 29350 | 8208 |
| 265 | 20231123 | 142400 | 79651438950 | 29350 | 29350 | 29400 | 29350 | 5176 |
| 266 | 20231123 | 142300 | 79499436750 | 29400 | 29400 | 29450 | 29350 | 7392 |
| 267 | 20231123 | 142200 | 79282151200 | 29450 | 29400 | 29450 | 29400 | 4204 |
| 268 | 20231123 | 142100 | 79158515700 | 29450 | 29400 | 29450 | 29400 | 9549 |
| 269 | 20231123 | 142000 | 78877706100 | 29450 | 29450 | 29500 | 29400 | 4500 |
| 270 | 20231123 | 141900 | 78745179450 | 29450 | 29450 | 29500 | 29450 | 5209 |
| 271 | 20231123 | 141800 | 78591713900 | 29500 | 29500 | 29550 | 29450 | 4685 |
| 272 | 20231123 | 141700 | 78453577150 | 29500 | 29500 | 29550 | 29450 | 5681 |
| 273 | 20231123 | 141600 | 78285988000 | 29500 | 29450 | 29550 | 29450 | 7376 |
| 274 | 20231123 | 141500 | 78068475700 | 29500 | 29400 | 29500 | 29400 | 4012 |
| 275 | 20231123 | 141400 | 77950369900 | 29400 | 29400 | 29450 | 29350 | 7898 |
| 276 | 20231123 | 141300 | 77718234950 | 29400 | 29450 | 29450 | 29350 | 11521 |
| 277 | 20231123 | 141200 | 77379520350 | 29400 | 29400 | 29450 | 29400 | 6896 |
| 278 | 20231123 | 141100 | 77176749250 | 29450 | 29500 | 29500 | 29400 | 18854 |
| 279 | 20231123 | 141000 | 76621962700 | 29450 | 29450 | 29500 | 29450 | 6098 |
| 280 | 20231123 | 140900 | 76442357750 | 29450 | 29500 | 29550 | 29450 | 11152 |
| 281 | 20231123 | 140800 | 76113336300 | 29550 | 29550 | 29650 | 29500 | 11060 |
| 282 | 20231123 | 140700 | 75786531350 | 29600 | 29550 | 29600 | 29550 | 6433 |
| 283 | 20231123 | 140600 | 75596220900 | 29550 | 29600 | 29600 | 29500 | 4805 |
| 284 | 20231123 | 140500 | 75454191450 | 29550 | 29550 | 29550 | 29500 | 9444 |
| 285 | 20231123 | 140400 | 75175301600 | 29550 | 29550 | 29550 | 29500 | 9867 |
| 286 | 20231123 | 140300 | 74884209350 | 29500 | 29500 | 29550 | 29450 | 39562 |
| 287 | 20231123 | 140200 | 73717216100 | 29550 | 29550 | 29600 | 29500 | 8079 |
| 288 | 20231123 | 140100 | 73478611950 | 29550 | 29600 | 29600 | 29550 | 15529 |
| 289 | 20231123 | 140000 | 73019696500 | 29600 | 29550 | 29600 | 29550 | 4192 |
| 290 | 20231123 | 135900 | 72895765400 | 29550 | 29650 | 29650 | 29550 | 16029 |
| 291 | 20231123 | 135800 | 72421694350 | 29650 | 29600 | 29650 | 29600 | 13704 |
| 292 | 20231123 | 135700 | 72016035550 | 29600 | 29650 | 29700 | 29600 | 6379 |
| 293 | 20231123 | 135600 | 71826969850 | 29650 | 29700 | 29700 | 29600 | 14135 |
| 294 | 20231123 | 135500 | 71407974650 | 29700 | 29650 | 29700 | 29650 | 4363 |
| 295 | 20231123 | 135400 | 71278531450 | 29700 | 29650 | 29700 | 29650 | 5341 |
| 296 | 20231123 | 135300 | 71120044550 | 29700 | 29650 | 29700 | 29650 | 4148 |
| 297 | 20231123 | 135200 | 70997011000 | 29650 | 29750 | 29750 | 29650 | 5758 |
| 298 | 20231123 | 135100 | 70826179450 | 29700 | 29750 | 29800 | 29700 | 7676 |
| 299 | 20231123 | 135000 | 70598066100 | 29750 | 29750 | 29800 | 29750 | 3621 |
| 300 | 20231123 | 134900 | 70490330200 | 29750 | 29800 | 29850 | 29750 | 2977 |
| 301 | 20231123 | 134800 | 70401682300 | 29800 | 29850 | 29900 | 29750 | 11019 |
| 302 | 20231123 | 134700 | 70073182700 | 29900 | 29800 | 29900 | 29800 | 5051 |
| 303 | 20231123 | 134600 | 69922535450 | 29800 | 29800 | 29850 | 29800 | 3773 |
| 304 | 20231123 | 134500 | 69810011600 | 29800 | 29800 | 29850 | 29800 | 3679 |
| 305 | 20231123 | 134400 | 69700314200 | 29800 | 29850 | 29850 | 29800 | 3337 |
| 306 | 20231123 | 134300 | 69600804750 | 29850 | 29900 | 29900 | 29800 | 9155 |
| 307 | 20231123 | 134200 | 69327679200 | 29900 | 29850 | 29900 | 29850 | 3433 |
| 308 | 20231123 | 134100 | 69225163300 | 29850 | 29850 | 29900 | 29850 | 2756 |
| 309 | 20231123 | 134000 | 69142866950 | 29850 | 29850 | 29900 | 29800 | 3290 |
| 310 | 20231123 | 133900 | 69044647300 | 29850 | 29850 | 29850 | 29800 | 4654 |
| 311 | 20231123 | 133800 | 68905892200 | 29850 | 29850 | 29850 | 29800 | 4576 |
| 312 | 20231123 | 133700 | 68769415800 | 29850 | 29850 | 29900 | 29800 | 3662 |
| 313 | 20231123 | 133600 | 68660202950 | 29900 | 29950 | 29950 | 29800 | 9367 |
| 314 | 20231123 | 133500 | 68380346300 | 29950 | 29850 | 29950 | 29850 | 3617 |
| 315 | 20231123 | 133400 | 68272177400 | 29900 | 29900 | 29950 | 29850 | 6018 |
| 316 | 20231123 | 133300 | 68092280800 | 29900 | 29850 | 29900 | 29800 | 16808 |
| 317 | 20231123 | 133200 | 67590199100 | 29850 | 29750 | 29850 | 29700 | 9891 |
| 318 | 20231123 | 133100 | 67295863600 | 29750 | 29650 | 29750 | 29600 | 12891 |
| 319 | 20231123 | 133000 | 66913649500 | 29600 | 29600 | 29650 | 29550 | 10964 |
| 320 | 20231123 | 132900 | 66589255200 | 29600 | 29550 | 29650 | 29500 | 45630 |
| 321 | 20231123 | 132800 | 65241226650 | 29600 | 29600 | 29650 | 29500 | 47757 |
| 322 | 20231123 | 132700 | 63828607300 | 29600 | 29700 | 29700 | 29600 | 16727 |
| 323 | 20231123 | 132600 | 63332733900 | 29650 | 29700 | 29750 | 29650 | 16451 |
| 324 | 20231123 | 132500 | 62844197250 | 29700 | 29750 | 29750 | 29700 | 9449 |
| 325 | 20231123 | 132400 | 62563491000 | 29750 | 29700 | 29750 | 29700 | 4919 |
| 326 | 20231123 | 132300 | 62417294250 | 29700 | 29750 | 29750 | 29700 | 11324 |
| 327 | 20231123 | 132200 | 62080926200 | 29750 | 29850 | 29900 | 29750 | 36208 |
| 328 | 20231123 | 132100 | 61002404950 | 29850 | 29850 | 29900 | 29850 | 3557 |
| 329 | 20231123 | 132000 | 60896199650 | 29900 | 29800 | 29900 | 29800 | 7709 |
| 330 | 20231123 | 131900 | 60666147200 | 29850 | 29850 | 29850 | 29800 | 5077 |
| 331 | 20231123 | 131800 | 60514779650 | 29850 | 29800 | 29850 | 29800 | 5559 |
| 332 | 20231123 | 131700 | 60349095950 | 29850 | 29850 | 29850 | 29800 | 14969 |
| 333 | 20231123 | 131600 | 59902912900 | 29850 | 29850 | 29900 | 29800 | 9994 |
| 334 | 20231123 | 131500 | 59604567250 | 29900 | 29850 | 29900 | 29850 | 1606 |
| 335 | 20231123 | 131400 | 59556599400 | 29850 | 29850 | 29900 | 29850 | 2793 |
| 336 | 20231123 | 131300 | 59473204650 | 29850 | 29850 | 29900 | 29850 | 4785 |
| 337 | 20231123 | 131200 | 59330342750 | 29850 | 29950 | 29950 | 29850 | 25178 |
| 338 | 20231123 | 131100 | 58578204750 | 29950 | 29900 | 30000 | 29900 | 4528 |
| 339 | 20231123 | 131000 | 58442631400 | 29900 | 29900 | 29950 | 29900 | 5112 |
| 340 | 20231123 | 130900 | 58289671750 | 29900 | 29900 | 29950 | 29900 | 2397 |
| 341 | 20231123 | 130800 | 58217952650 | 29900 | 29950 | 29950 | 29900 | 4378 |
| 342 | 20231123 | 130700 | 58087014700 | 29950 | 29950 | 30000 | 29900 | 7634 |
| 343 | 20231123 | 130600 | 57858450300 | 29950 | 30000 | 30000 | 29950 | 4015 |
| 344 | 20231123 | 130500 | 57738151400 | 30000 | 29950 | 30000 | 29900 | 2872 |
| 345 | 20231123 | 130400 | 57652092900 | 29950 | 30000 | 30000 | 29900 | 6660 |
| 346 | 20231123 | 130300 | 57452611500 | 30000 | 29900 | 30000 | 29900 | 14254 |
| 347 | 20231123 | 130200 | 57025473500 | 29900 | 29900 | 29950 | 29850 | 8047 |
| 348 | 20231123 | 130100 | 56784931300 | 29850 | 29900 | 29900 | 29850 | 3359 |
| 349 | 20231123 | 130000 | 56684588700 | 29850 | 29850 | 29900 | 29850 | 4257 |
| 350 | 20231123 | 125900 | 56557510450 | 29850 | 29850 | 29900 | 29800 | 15995 |
| 351 | 20231123 | 125800 | 56080080900 | 29850 | 29900 | 29900 | 29850 | 11824 |
| 352 | 20231123 | 125700 | 55727047050 | 29900 | 29900 | 29950 | 29900 | 6095 |
| 353 | 20231123 | 125600 | 55544771400 | 29900 | 29900 | 29950 | 29900 | 8692 |
| 354 | 20231123 | 125500 | 55284834600 | 29900 | 29900 | 29950 | 29850 | 15363 |
| 355 | 20231123 | 125400 | 54825338100 | 29900 | 29950 | 29950 | 29850 | 17207 |
| 356 | 20231123 | 125300 | 54310953300 | 29900 | 30000 | 30000 | 29800 | 57975 |
| 357 | 20231123 | 125200 | 52578099400 | 30000 | 30100 | 30100 | 29950 | 59577 |
| 358 | 20231123 | 125100 | 50790584850 | 30100 | 30050 | 30150 | 30050 | 37920 |
| 359 | 20231123 | 125000 | 49650658250 | 30050 | 30050 | 30100 | 30050 | 7037 |
| 360 | 20231123 | 124900 | 49439050650 | 30100 | 30100 | 30150 | 30050 | 8542 |
| 361 | 20231123 | 124800 | 49181952550 | 30100 | 30150 | 30200 | 30100 | 9021 |
| 362 | 20231123 | 124700 | 48910175550 | 30150 | 30100 | 30150 | 30050 | 11117 |
| 363 | 20231123 | 124600 | 48575545550 | 30100 | 30100 | 30150 | 30050 | 24517 |
| 364 | 20231123 | 124500 | 47837696250 | 30100 | 30150 | 30150 | 30100 | 9689 |
| 365 | 20231123 | 124400 | 47546034600 | 30100 | 30150 | 30200 | 30100 | 26203 |
| 366 | 20231123 | 124300 | 46756267750 | 30200 | 30200 | 30250 | 30150 | 21309 |
| 367 | 20231123 | 124200 | 46112750200 | 30200 | 30250 | 30250 | 30200 | 6206 |
| 368 | 20231123 | 124100 | 45925235500 | 30250 | 30250 | 30300 | 30200 | 6000 |
| 369 | 20231123 | 124000 | 45743888000 | 30250 | 30250 | 30300 | 30250 | 3466 |
| 370 | 20231123 | 123900 | 45639038450 | 30250 | 30250 | 30300 | 30250 | 11271 |
| 371 | 20231123 | 123800 | 45298086750 | 30250 | 30250 | 30300 | 30250 | 9378 |
| 372 | 20231123 | 123700 | 45014391650 | 30300 | 30250 | 30300 | 30250 | 1888 |
| 373 | 20231123 | 123600 | 44957270850 | 30300 | 30300 | 30300 | 30250 | 2679 |
| 374 | 20231123 | 123500 | 44876144000 | 30300 | 30300 | 30350 | 30250 | 3775 |
| 375 | 20231123 | 123400 | 44761778300 | 30300 | 30300 | 30350 | 30250 | 8143 |
| 376 | 20231123 | 123300 | 44515049300 | 30350 | 30300 | 30350 | 30300 | 1952 |
| 377 | 20231123 | 123200 | 44455882850 | 30300 | 30300 | 30350 | 30300 | 2440 |
| 378 | 20231123 | 123100 | 44381936500 | 30350 | 30300 | 30350 | 30300 | 1377 |
| 379 | 20231123 | 123000 | 44340201850 | 30300 | 30350 | 30350 | 30300 | 2107 |
| 380 | 20231123 | 122900 | 44276347200 | 30300 | 30300 | 30350 | 30300 | 2215 |
| 381 | 20231123 | 122800 | 44209226200 | 30350 | 30300 | 30350 | 30300 | 2363 |
| 382 | 20231123 | 122700 | 44137613600 | 30300 | 30350 | 30350 | 30300 | 2027 |
| 383 | 20231123 | 122600 | 44076191850 | 30350 | 30300 | 30350 | 30300 | 1546 |
| 384 | 20231123 | 122500 | 44029328450 | 30350 | 30300 | 30350 | 30300 | 1623 |
| 385 | 20231123 | 122400 | 43980140600 | 30300 | 30300 | 30350 | 30300 | 2129 |
| 386 | 20231123 | 122300 | 43915613900 | 30300 | 30350 | 30350 | 30300 | 3296 |
| 387 | 20231123 | 122200 | 43815728600 | 30350 | 30350 | 30350 | 30300 | 2712 |
| 388 | 20231123 | 122100 | 43733533250 | 30350 | 30300 | 30350 | 30300 | 4682 |
| 389 | 20231123 | 122000 | 43591631450 | 30300 | 30350 | 30350 | 30300 | 2965 |
| 390 | 20231123 | 121900 | 43501722950 | 30350 | 30350 | 30350 | 30300 | 3498 |
| 391 | 20231123 | 121800 | 43395637650 | 30300 | 30300 | 30350 | 30300 | 2573 |
| 392 | 20231123 | 121700 | 43317664200 | 30300 | 30300 | 30350 | 30250 | 3582 |
| 393 | 20231123 | 121600 | 43209166500 | 30300 | 30300 | 30350 | 30250 | 10872 |
| 394 | 20231123 | 121500 | 42879758150 | 30300 | 30300 | 30350 | 30300 | 2134 |
| 395 | 20231123 | 121400 | 42815072200 | 30300 | 30250 | 30350 | 30250 | 8334 |
| 396 | 20231123 | 121300 | 42562718200 | 30250 | 30350 | 30350 | 30250 | 9492 |
| 397 | 20231123 | 121200 | 42275233150 | 30300 | 30300 | 30350 | 30300 | 2824 |
| 398 | 20231123 | 121100 | 42189659300 | 30300 | 30300 | 30350 | 30300 | 2421 |
| 399 | 20231123 | 121000 | 42116283650 | 30300 | 30300 | 30350 | 30300 | 3623 |
| 400 | 20231123 | 120900 | 42006384250 | 30300 | 30300 | 30350 | 30250 | 6594 |
| 401 | 20231123 | 120800 | 41806555900 | 30300 | 30350 | 30350 | 30250 | 15275 |
| 402 | 20231123 | 120700 | 41344327550 | 30350 | 30500 | 30500 | 30300 | 80439 |
| 403 | 20231123 | 120600 | 38900287350 | 30450 | 30450 | 30500 | 30450 | 3202 |
| 404 | 20231123 | 120500 | 38802769800 | 30450 | 30500 | 30500 | 30450 | 1558 |
| 405 | 20231123 | 120400 | 38755279100 | 30500 | 30500 | 30500 | 30450 | 2493 |
| 406 | 20231123 | 120300 | 38679319400 | 30500 | 30500 | 30500 | 30450 | 1652 |
| 407 | 20231123 | 120200 | 38628983650 | 30450 | 30500 | 30500 | 30450 | 2614 |
| 408 | 20231123 | 120100 | 38549319750 | 30450 | 30500 | 30500 | 30450 | 1522 |
| 409 | 20231123 | 120000 | 38502961600 | 30500 | 30500 | 30500 | 30450 | 953 |
| 410 | 20231123 | 115900 | 38473931500 | 30450 | 30450 | 30500 | 30450 | 6344 |
| 411 | 20231123 | 115800 | 38280665200 | 30500 | 30500 | 30550 | 30450 | 21877 |
| 412 | 20231123 | 115700 | 37613461850 | 30500 | 30500 | 30550 | 30500 | 2507 |
| 413 | 20231123 | 115600 | 37536992450 | 30500 | 30500 | 30550 | 30500 | 1391 |
| 414 | 20231123 | 115500 | 37494551050 | 30500 | 30500 | 30550 | 30500 | 1798 |
| 415 | 20231123 | 115400 | 37439687550 | 30500 | 30600 | 30600 | 30500 | 6115 |
| 416 | 20231123 | 115300 | 37252867550 | 30600 | 30550 | 30600 | 30550 | 1159 |
| 417 | 20231123 | 115200 | 37217441500 | 30550 | 30600 | 30600 | 30550 | 1939 |
| 418 | 20231123 | 115100 | 37158140900 | 30600 | 30600 | 30600 | 30550 | 2432 |
| 419 | 20231123 | 115000 | 37083820900 | 30550 | 30550 | 30600 | 30550 | 818 |
| 420 | 20231123 | 114900 | 37058822600 | 30550 | 30600 | 30650 | 30550 | 1953 |
| 421 | 20231123 | 114800 | 36999118200 | 30600 | 30600 | 30650 | 30550 | 1990 |
| 422 | 20231123 | 114700 | 36938275150 | 30600 | 30600 | 30600 | 30550 | 1379 |
| 423 | 20231123 | 114600 | 36896088300 | 30600 | 30550 | 30600 | 30550 | 4336 |
| 424 | 20231123 | 114500 | 36763434150 | 30600 | 30550 | 30600 | 30500 | 2942 |
| 425 | 20231123 | 114400 | 36673643950 | 30550 | 30550 | 30600 | 30500 | 8170 |
| 426 | 20231123 | 114300 | 36424340850 | 30550 | 30550 | 30600 | 30500 | 1624 |
| 427 | 20231123 | 114200 | 36374732800 | 30550 | 30550 | 30600 | 30550 | 2503 |
| 428 | 20231123 | 114100 | 36298253650 | 30600 | 30550 | 30600 | 30550 | 1906 |
| 429 | 20231123 | 114000 | 36240003100 | 30550 | 30550 | 30600 | 30550 | 2786 |
| 430 | 20231123 | 113900 | 36154878150 | 30600 | 30550 | 30600 | 30550 | 937 |
| 431 | 20231123 | 113800 | 36126234000 | 30600 | 30600 | 30600 | 30550 | 2801 |
| 432 | 20231123 | 113700 | 36040658900 | 30550 | 30550 | 30600 | 30550 | 1710 |
| 433 | 20231123 | 113600 | 35988408100 | 30600 | 30550 | 30600 | 30550 | 1619 |
| 434 | 20231123 | 113500 | 35938937800 | 30600 | 30600 | 30600 | 30550 | 2252 |
| 435 | 20231123 | 113400 | 35870130350 | 30600 | 30600 | 30600 | 30550 | 2719 |
| 436 | 20231123 | 113300 | 35787060350 | 30600 | 30550 | 30600 | 30500 | 2977 |
| 437 | 20231123 | 113200 | 35696094550 | 30550 | 30550 | 30600 | 30500 | 12764 |
| 438 | 20231123 | 113100 | 35306145950 | 30600 | 30600 | 30600 | 30550 | 1534 |
| 439 | 20231123 | 113000 | 35259264100 | 30600 | 30600 | 30600 | 30550 | 1209 |
| 440 | 20231123 | 112900 | 35222312050 | 30550 | 30600 | 30600 | 30550 | 3577 |
| 441 | 20231123 | 112800 | 35113031150 | 30600 | 30600 | 30600 | 30550 | 1900 |
| 442 | 20231123 | 112700 | 35054961050 | 30550 | 30600 | 30650 | 30550 | 2888 |
| 443 | 20231123 | 112600 | 34966623750 | 30600 | 30550 | 30650 | 30550 | 4141 |
| 444 | 20231123 | 112500 | 34839995550 | 30550 | 30600 | 30650 | 30550 | 15055 |
| 445 | 20231123 | 112400 | 34379425800 | 30600 | 30600 | 30650 | 30600 | 1557 |
| 446 | 20231123 | 112300 | 34331768950 | 30650 | 30650 | 30700 | 30600 | 3982 |
| 447 | 20231123 | 112200 | 34209716500 | 30650 | 30700 | 30700 | 30650 | 2336 |
| 448 | 20231123 | 112100 | 34138107300 | 30650 | 30650 | 30700 | 30650 | 1739 |
| 449 | 20231123 | 112000 | 34084798900 | 30650 | 30650 | 30700 | 30650 | 2124 |
| 450 | 20231123 | 111900 | 34019663750 | 30650 | 30700 | 30700 | 30650 | 3644 |
| 451 | 20231123 | 111800 | 33907930750 | 30700 | 30650 | 30750 | 30650 | 764 |
| 452 | 20231123 | 111700 | 33884492350 | 30700 | 30700 | 30750 | 30700 | 2427 |
| 453 | 20231123 | 111600 | 33809978700 | 30750 | 30750 | 30750 | 30700 | 2696 |
| 454 | 20231123 | 111500 | 33727209450 | 30700 | 30700 | 30750 | 30700 | 1423 |
| 455 | 20231123 | 111400 | 33683515000 | 30700 | 30700 | 30750 | 30700 | 1234 |
| 456 | 20231123 | 111300 | 33645616400 | 30750 | 30750 | 30750 | 30700 | 1164 |
| 457 | 20231123 | 111200 | 33609857750 | 30700 | 30800 | 30800 | 30700 | 1686 |
| 458 | 20231123 | 111100 | 33558010500 | 30800 | 30750 | 30800 | 30700 | 2928 |
| 459 | 20231123 | 111000 | 33467851000 | 30750 | 30750 | 30800 | 30700 | 1841 |
| 460 | 20231123 | 110900 | 33411239300 | 30750 | 30750 | 30750 | 30700 | 2337 |
| 461 | 20231123 | 110800 | 33339429450 | 30700 | 30700 | 30750 | 30700 | 1430 |
| 462 | 20231123 | 110700 | 33295509700 | 30750 | 30750 | 30750 | 30700 | 2870 |
| 463 | 20231123 | 110600 | 33207354050 | 30750 | 30700 | 30750 | 30700 | 2340 |
| 464 | 20231123 | 110500 | 33135480100 | 30750 | 30800 | 30800 | 30750 | 2228 |
| 465 | 20231123 | 110400 | 33066962900 | 30800 | 30850 | 30850 | 30750 | 1643 |
| 466 | 20231123 | 110300 | 33016390900 | 30850 | 30850 | 30850 | 30800 | 2699 |
| 467 | 20231123 | 110200 | 32933254850 | 30800 | 30800 | 30850 | 30750 | 2610 |
| 468 | 20231123 | 110100 | 32852915800 | 30750 | 30750 | 30800 | 30750 | 1541 |
| 469 | 20231123 | 110000 | 32805493550 | 30750 | 30750 | 30800 | 30750 | 1050 |
| 470 | 20231123 | 105900 | 32773198700 | 30800 | 30700 | 30800 | 30700 | 2661 |
| 471 | 20231123 | 105800 | 32691374300 | 30750 | 30750 | 30800 | 30700 | 2010 |
| 472 | 20231123 | 105700 | 32629566600 | 30750 | 30850 | 30850 | 30750 | 1477 |
| 473 | 20231123 | 105600 | 32584133000 | 30800 | 30800 | 30850 | 30750 | 2554 |
| 474 | 20231123 | 105500 | 32505467250 | 30850 | 30850 | 30850 | 30800 | 3131 |
| 475 | 20231123 | 105400 | 32408955200 | 30850 | 30750 | 30850 | 30750 | 3916 |
| 476 | 20231123 | 105300 | 32288363150 | 30750 | 30800 | 30800 | 30750 | 3358 |
| 477 | 20231123 | 105200 | 32185071750 | 30800 | 30800 | 30800 | 30750 | 1431 |
| 478 | 20231123 | 105100 | 32141019450 | 30800 | 30850 | 30850 | 30750 | 3945 |
| 479 | 20231123 | 105000 | 32019522750 | 30850 | 30800 | 30850 | 30800 | 3808 |
| 480 | 20231123 | 104900 | 31902123750 | 30850 | 30850 | 30850 | 30800 | 3754 |
| 481 | 20231123 | 104800 | 31786365450 | 30850 | 30800 | 30850 | 30750 | 4339 |
| 482 | 20231123 | 104700 | 31652718200 | 30800 | 30750 | 30800 | 30700 | 2776 |
| 483 | 20231123 | 104600 | 31567279100 | 30750 | 30650 | 30750 | 30650 | 7843 |
| 484 | 20231123 | 104500 | 31326460200 | 30700 | 30650 | 30700 | 30650 | 696 |
| 485 | 20231123 | 104400 | 31305109450 | 30700 | 30650 | 30700 | 30650 | 1467 |
| 486 | 20231123 | 104300 | 31260128450 | 30650 | 30700 | 30700 | 30650 | 1619 |
| 487 | 20231123 | 104200 | 31210502200 | 30700 | 30700 | 30700 | 30650 | 1969 |
| 488 | 20231123 | 104100 | 31150113950 | 30650 | 30600 | 30650 | 30550 | 8336 |
| 489 | 20231123 | 104000 | 30894773900 | 30600 | 30600 | 30650 | 30600 | 3726 |
| 490 | 20231123 | 103900 | 30780756750 | 30650 | 30650 | 30650 | 30600 | 1143 |
| 491 | 20231123 | 103800 | 30745770350 | 30650 | 30600 | 30650 | 30600 | 2474 |
| 492 | 20231123 | 103700 | 30670057600 | 30600 | 30650 | 30650 | 30600 | 4181 |
| 493 | 20231123 | 103600 | 30542094150 | 30600 | 30600 | 30650 | 30600 | 2105 |
| 494 | 20231123 | 103500 | 30477662350 | 30600 | 30650 | 30650 | 30600 | 1430 |
| 495 | 20231123 | 103400 | 30433892550 | 30600 | 30600 | 30650 | 30600 | 1331 |
| 496 | 20231123 | 103300 | 30393163550 | 30600 | 30600 | 30650 | 30600 | 2788 |
| 497 | 20231123 | 103200 | 30307842300 | 30600 | 30550 | 30650 | 30550 | 1840 |
| 498 | 20231123 | 103100 | 30251572300 | 30600 | 30600 | 30600 | 30550 | 1794 |
| 499 | 20231123 | 103000 | 30196694800 | 30600 | 30600 | 30600 | 30550 | 2020 |
| 500 | 20231123 | 102900 | 30134935700 | 30600 | 30550 | 30650 | 30550 | 7632 |
| 501 | 20231123 | 102800 | 29901461950 | 30600 | 30650 | 30700 | 30550 | 15253 |
| 502 | 20231123 | 102700 | 29434638000 | 30700 | 30650 | 30700 | 30650 | 2628 |
| 503 | 20231123 | 102600 | 29354062600 | 30700 | 30600 | 30700 | 30600 | 5796 |
| 504 | 20231123 | 102500 | 29176506950 | 30650 | 30650 | 30650 | 30600 | 1730 |
| 505 | 20231123 | 102400 | 29123524350 | 30650 | 30650 | 30650 | 30600 | 4295 |
| 506 | 20231123 | 102300 | 28992070950 | 30600 | 30600 | 30650 | 30600 | 1841 |
| 507 | 20231123 | 102200 | 28935716750 | 30650 | 30650 | 30700 | 30600 | 1081 |
| 508 | 20231123 | 102100 | 28902589350 | 30650 | 30650 | 30700 | 30600 | 2822 |
| 509 | 20231123 | 102000 | 28816101600 | 30650 | 30550 | 30700 | 30550 | 4097 |
| 510 | 20231123 | 101900 | 28690618100 | 30600 | 30600 | 30600 | 30550 | 2037 |
| 511 | 20231123 | 101800 | 28628345450 | 30600 | 30600 | 30600 | 30550 | 1237 |
| 512 | 20231123 | 101700 | 28590522350 | 30600 | 30600 | 30650 | 30550 | 2866 |
| 513 | 20231123 | 101600 | 28502834950 | 30600 | 30600 | 30650 | 30550 | 4701 |
| 514 | 20231123 | 101500 | 28358985550 | 30600 | 30600 | 30650 | 30600 | 2091 |
| 515 | 20231123 | 101400 | 28294952450 | 30600 | 30600 | 30650 | 30600 | 3469 |
| 516 | 20231123 | 101300 | 28188787800 | 30650 | 30650 | 30650 | 30600 | 1276 |
| 517 | 20231123 | 101200 | 28149709100 | 30650 | 30600 | 30650 | 30550 | 3521 |
| 518 | 20231123 | 101100 | 28042070350 | 30600 | 30600 | 30650 | 30550 | 4379 |
| 519 | 20231123 | 101000 | 27908069300 | 30600 | 30650 | 30650 | 30600 | 7954 |
| 520 | 20231123 | 100900 | 27664631550 | 30650 | 30600 | 30650 | 30600 | 1831 |
| 521 | 20231123 | 100800 | 27608590850 | 30650 | 30650 | 30650 | 30600 | 3667 |
| 522 | 20231123 | 100700 | 27496255500 | 30650 | 30600 | 30650 | 30600 | 2501 |
| 523 | 20231123 | 100600 | 27419627450 | 30600 | 30650 | 30650 | 30600 | 4843 |
| 524 | 20231123 | 100500 | 27271365050 | 30650 | 30600 | 30650 | 30600 | 2873 |
| 525 | 20231123 | 100400 | 27183372950 | 30600 | 30650 | 30650 | 30600 | 4128 |
| 526 | 20231123 | 100300 | 27056956550 | 30650 | 30650 | 30700 | 30600 | 3640 |
| 527 | 20231123 | 100200 | 26945464250 | 30650 | 30600 | 30700 | 30600 | 2270 |
| 528 | 20231123 | 100100 | 26875944200 | 30650 | 30650 | 30700 | 30600 | 3877 |
| 529 | 20231123 | 100000 | 26757199600 | 30650 | 30650 | 30700 | 30600 | 2866 |
| 530 | 20231123 | 095900 | 26669412250 | 30600 | 30650 | 30650 | 30600 | 2896 |
| 531 | 20231123 | 095800 | 26580764500 | 30600 | 30650 | 30650 | 30600 | 2828 |
| 532 | 20231123 | 095700 | 26494192750 | 30650 | 30650 | 30700 | 30600 | 5907 |
| 533 | 20231123 | 095600 | 26313094250 | 30700 | 30650 | 30700 | 30600 | 9535 |
| 534 | 20231123 | 095500 | 26021018150 | 30700 | 30700 | 30750 | 30650 | 6728 |
| 535 | 20231123 | 095400 | 25814457100 | 30750 | 30750 | 30800 | 30700 | 7126 |
| 536 | 20231123 | 095300 | 25595386100 | 30750 | 30650 | 30750 | 30650 | 3644 |
| 537 | 20231123 | 095200 | 25483506700 | 30700 | 30600 | 30700 | 30600 | 3658 |
| 538 | 20231123 | 095100 | 25371407350 | 30650 | 30650 | 30650 | 30600 | 2959 |
| 539 | 20231123 | 095000 | 25280843800 | 30650 | 30550 | 30650 | 30550 | 3418 |
| 540 | 20231123 | 094900 | 25176292500 | 30600 | 30550 | 30650 | 30550 | 10807 |
| 541 | 20231123 | 094800 | 24845731550 | 30550 | 30600 | 30600 | 30500 | 3377 |
| 542 | 20231123 | 094700 | 24742531750 | 30550 | 30500 | 30550 | 30450 | 12049 |
| 543 | 20231123 | 094600 | 24375079200 | 30500 | 30600 | 30650 | 30500 | 19665 |
| 544 | 20231123 | 094500 | 23774691900 | 30550 | 30650 | 30700 | 30550 | 10243 |
| 545 | 20231123 | 094400 | 23461239700 | 30650 | 30600 | 30650 | 30550 | 5750 |
| 546 | 20231123 | 094300 | 23285292200 | 30550 | 30600 | 30650 | 30550 | 8167 |
| 547 | 20231123 | 094200 | 23035631250 | 30600 | 30700 | 30700 | 30600 | 9001 |
| 548 | 20231123 | 094100 | 22760055150 | 30700 | 30650 | 30750 | 30650 | 4393 |
| 549 | 20231123 | 094000 | 22625253600 | 30700 | 30800 | 30800 | 30650 | 5803 |
| 550 | 20231123 | 093900 | 22447167200 | 30750 | 30750 | 30850 | 30700 | 12119 |
| 551 | 20231123 | 093800 | 22074059600 | 30750 | 30700 | 30800 | 30650 | 10997 |
| 552 | 20231123 | 093700 | 21736258350 | 30700 | 30550 | 30700 | 30500 | 6104 |
| 553 | 20231123 | 093600 | 21549441750 | 30550 | 30500 | 30600 | 30450 | 8920 |
| 554 | 20231123 | 093500 | 21277256900 | 30500 | 30500 | 30550 | 30400 | 32315 |
| 555 | 20231123 | 093400 | 20292444200 | 30500 | 30650 | 30650 | 30500 | 48166 |
| 556 | 20231123 | 093300 | 18820589650 | 30650 | 30700 | 30700 | 30600 | 7273 |
| 557 | 20231123 | 093200 | 18597685500 | 30650 | 30650 | 30700 | 30550 | 24187 |
| 558 | 20231123 | 093100 | 17857152350 | 30650 | 30650 | 30700 | 30600 | 27520 |
| 559 | 20231123 | 093000 | 17014350900 | 30650 | 30800 | 30850 | 30650 | 46708 |
| 560 | 20231123 | 092900 | 15578414550 | 30850 | 30800 | 30850 | 30800 | 6704 |
| 561 | 20231123 | 092800 | 15371897500 | 30850 | 30850 | 30900 | 30800 | 11791 |
| 562 | 20231123 | 092700 | 15008160600 | 30850 | 30850 | 30900 | 30850 | 3835 |
| 563 | 20231123 | 092600 | 14889763650 | 30850 | 30900 | 30900 | 30850 | 4467 |
| 564 | 20231123 | 092500 | 14751908450 | 30900 | 30900 | 30900 | 30850 | 12024 |
| 565 | 20231123 | 092400 | 14380840300 | 30900 | 30900 | 30950 | 30850 | 4702 |
| 566 | 20231123 | 092300 | 14235563650 | 30900 | 30850 | 30900 | 30850 | 5788 |
| 567 | 20231123 | 092200 | 14056988450 | 30900 | 30950 | 30950 | 30850 | 12693 |
| 568 | 20231123 | 092100 | 13665184900 | 30950 | 30900 | 30950 | 30850 | 14457 |
| 569 | 20231123 | 092000 | 13218462200 | 30900 | 31050 | 31100 | 30900 | 25443 |
| 570 | 20231123 | 091900 | 12430396800 | 31100 | 31100 | 31150 | 31050 | 5203 |
| 571 | 20231123 | 091800 | 12268589650 | 31050 | 31000 | 31100 | 30950 | 10531 |
| 572 | 20231123 | 091700 | 11941744650 | 31000 | 31000 | 31050 | 30950 | 5451 |
| 573 | 20231123 | 091600 | 11772793900 | 31000 | 31000 | 31050 | 30950 | 3489 |
| 574 | 20231123 | 091500 | 11664693950 | 31050 | 31000 | 31100 | 30950 | 8074 |
| 575 | 20231123 | 091400 | 11414276600 | 31000 | 30900 | 31050 | 30850 | 10018 |
| 576 | 20231123 | 091300 | 11104170000 | 30850 | 30950 | 31000 | 30800 | 37472 |
| 577 | 20231123 | 091200 | 9947106850 | 30950 | 31100 | 31150 | 30950 | 45061 |
| 578 | 20231123 | 091100 | 8550229900 | 31050 | 31150 | 31150 | 31050 | 17329 |
| 579 | 20231123 | 091000 | 8011561000 | 31150 | 31350 | 31400 | 31100 | 12689 |
| 580 | 20231123 | 090900 | 7615500350 | 31350 | 31450 | 31450 | 31300 | 11670 |
| 581 | 20231123 | 090800 | 7249564900 | 31450 | 31350 | 31500 | 31350 | 7136 |
| 582 | 20231123 | 090700 | 7025332650 | 31350 | 31350 | 31500 | 31300 | 10166 |
| 583 | 20231123 | 090600 | 6706530050 | 31350 | 31250 | 31450 | 31200 | 16203 |
| 584 | 20231123 | 090500 | 6198954850 | 31200 | 31000 | 31200 | 30950 | 13358 |
| 585 | 20231123 | 090400 | 5783838150 | 31000 | 31050 | 31100 | 30950 | 42351 |
| 586 | 20231123 | 090300 | 4470247900 | 31100 | 31200 | 31250 | 31050 | 31199 |
| 587 | 20231123 | 090200 | 3499270900 | 31250 | 31200 | 31300 | 31150 | 20400 |
| 588 | 20231123 | 090100 | 2861847800 | 31200 | 31700 | 31700 | 31200 | 35582 |
| 589 | 20231123 | 090000 | 1744268000 | 31600 | 31400 | 31750 | 31400 | 50275 |