32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 13588 |
| 3 | 20231123 | 184800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20231123 | 184700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20231123 | 184600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20231123 | 184500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20231123 | 184400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20231123 | 184300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20231123 | 184200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20231123 | 184100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20231123 | 184000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20231123 | 183900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20231123 | 183800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20231123 | 183700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20231123 | 183600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20231123 | 183500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20231123 | 183400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20231123 | 183300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20231123 | 183200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20231123 | 183100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20231123 | 183000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20231123 | 182900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20231123 | 182800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20231123 | 182700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20231123 | 182600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20231123 | 182500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20231123 | 182400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20231123 | 182300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20231123 | 182200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20231123 | 182100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20231123 | 182000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20231123 | 181900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 13588 |
| 33 | 20231123 | 181800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20231123 | 181700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20231123 | 181600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20231123 | 181500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20231123 | 181400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20231123 | 181300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20231123 | 181200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20231123 | 181100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20231123 | 181000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20231123 | 180900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20231123 | 180800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20231123 | 180700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20231123 | 180600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20231123 | 180500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20231123 | 180400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20231123 | 180300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20231123 | 180200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20231123 | 180100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20231123 | 180000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20231123 | 175900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20231123 | 175800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20231123 | 175700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20231123 | 175600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20231123 | 175500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20231123 | 175400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20231123 | 175300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20231123 | 175200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20231123 | 175100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20231123 | 175000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20231123 | 174900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 13588 |
| 63 | 20231123 | 174800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20231123 | 174700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20231123 | 174600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20231123 | 174500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20231123 | 174400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20231123 | 174300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20231123 | 174200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20231123 | 174100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20231123 | 174000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20231123 | 173900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20231123 | 173800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20231123 | 173700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20231123 | 173600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20231123 | 173500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20231123 | 173400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20231123 | 173300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20231123 | 173200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20231123 | 173100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20231123 | 173000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20231123 | 172900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20231123 | 172800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20231123 | 172700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20231123 | 172600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20231123 | 172500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20231123 | 172400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20231123 | 172300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20231123 | 172200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20231123 | 172100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20231123 | 172000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20231123 | 171900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 13588 |
| 93 | 20231123 | 171800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20231123 | 171700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20231123 | 171600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20231123 | 171500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20231123 | 171400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20231123 | 171300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20231123 | 171200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20231123 | 171100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20231123 | 171000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20231123 | 170900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20231123 | 170800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20231123 | 170700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20231123 | 170600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20231123 | 170500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20231123 | 170400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20231123 | 170300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20231123 | 170200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20231123 | 170100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20231123 | 170000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20231123 | 165900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20231123 | 165800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20231123 | 165700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20231123 | 165600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20231123 | 165500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20231123 | 165400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20231123 | 165300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20231123 | 165200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20231123 | 165100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20231123 | 165000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20231123 | 164900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 13588 |
| 123 | 20231123 | 164800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20231123 | 164700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20231123 | 164600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20231123 | 164500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20231123 | 164400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20231123 | 164300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20231123 | 164200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20231123 | 164100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20231123 | 164000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20231123 | 163900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20231123 | 163800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20231123 | 163700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20231123 | 163600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20231123 | 163500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20231123 | 163400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20231123 | 163300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20231123 | 163200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20231123 | 163100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20231123 | 163000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20231123 | 162900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20231123 | 162800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20231123 | 162700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20231123 | 162600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20231123 | 162500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20231123 | 162400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20231123 | 162300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20231123 | 162200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20231123 | 162100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20231123 | 162000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20231123 | 161900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 13588 |
| 153 | 20231123 | 161800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20231123 | 161700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20231123 | 161600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20231123 | 161500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20231123 | 161400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20231123 | 161300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20231123 | 161200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20231123 | 161100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20231123 | 161000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20231123 | 160900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20231123 | 160800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20231123 | 160700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20231123 | 160600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20231123 | 160500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20231123 | 160400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20231123 | 160300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20231123 | 160200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20231123 | 160100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20231123 | 160000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20231123 | 155900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20231123 | 155800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20231123 | 155700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20231123 | 155600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20231123 | 155500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20231123 | 155400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20231123 | 155300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20231123 | 155200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20231123 | 155100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20231123 | 155000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20231123 | 154900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 13588 |
| 183 | 20231123 | 154800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20231123 | 154700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20231123 | 154600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20231123 | 154500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20231123 | 154400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20231123 | 154300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20231123 | 154200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20231123 | 154100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20231123 | 154000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20231123 | 153900 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20231123 | 153800 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20231123 | 153700 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20231123 | 153600 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20231123 | 153500 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20231123 | 153400 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20231123 | 153300 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20231123 | 153200 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20231123 | 153100 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20231123 | 153000 | 18917383050 | 37000 | 37000 | 37000 | 37000 | 13588 |
| 202 | 20231123 | 152900 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20231123 | 152800 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20231123 | 152700 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20231123 | 152600 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20231123 | 152500 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20231123 | 152400 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20231123 | 152300 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20231123 | 152200 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20231123 | 152100 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20231123 | 152000 | 18414627050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20231123 | 151900 | 18414627050 | 37000 | 37000 | 37050 | 36950 | 3839 |
| 213 | 20231123 | 151800 | 18272588450 | 36950 | 36950 | 37000 | 36950 | 2038 |
| 214 | 20231123 | 151700 | 18197238100 | 36950 | 36950 | 37000 | 36950 | 1212 |
| 215 | 20231123 | 151600 | 18152408050 | 36950 | 37000 | 37050 | 36950 | 1075 |
| 216 | 20231123 | 151500 | 18112637800 | 37000 | 36950 | 37000 | 36950 | 3964 |
| 217 | 20231123 | 151400 | 17965980950 | 37000 | 36950 | 37000 | 36900 | 1846 |
| 218 | 20231123 | 151300 | 17897779300 | 36950 | 36950 | 37000 | 36900 | 4433 |
| 219 | 20231123 | 151200 | 17734128900 | 37000 | 37050 | 37050 | 36950 | 2199 |
| 220 | 20231123 | 151100 | 17652752850 | 37000 | 36950 | 37000 | 36950 | 1660 |
| 221 | 20231123 | 151000 | 17591362000 | 36950 | 37050 | 37050 | 36950 | 5351 |
| 222 | 20231123 | 150900 | 17393326250 | 37050 | 37150 | 37150 | 37050 | 3268 |
| 223 | 20231123 | 150800 | 17272113550 | 37100 | 37200 | 37200 | 37100 | 6702 |
| 224 | 20231123 | 150700 | 17023090750 | 37200 | 37100 | 37200 | 37050 | 7812 |
| 225 | 20231123 | 150600 | 16732961850 | 37100 | 37150 | 37150 | 37050 | 1920 |
| 226 | 20231123 | 150500 | 16661725250 | 37100 | 37050 | 37100 | 37000 | 2668 |
| 227 | 20231123 | 150400 | 16562757100 | 37050 | 37050 | 37100 | 37000 | 3126 |
| 228 | 20231123 | 150300 | 16446901000 | 37050 | 37100 | 37100 | 37000 | 1866 |
| 229 | 20231123 | 150200 | 16377776900 | 37100 | 37000 | 37100 | 36950 | 15823 |
| 230 | 20231123 | 150100 | 15791557450 | 37000 | 37000 | 37000 | 36900 | 4563 |
| 231 | 20231123 | 150000 | 15622852100 | 37000 | 36900 | 37000 | 36850 | 3457 |
| 232 | 20231123 | 145900 | 15495162300 | 36850 | 36950 | 37000 | 36850 | 2619 |
| 233 | 20231123 | 145800 | 15398483300 | 36950 | 36900 | 36950 | 36850 | 1000 |
| 234 | 20231123 | 145700 | 15361576850 | 36900 | 36850 | 36900 | 36850 | 813 |
| 235 | 20231123 | 145600 | 15331588750 | 36850 | 36900 | 36950 | 36850 | 1562 |
| 236 | 20231123 | 145500 | 15273988050 | 36900 | 36850 | 36900 | 36850 | 881 |
| 237 | 20231123 | 145400 | 15241488700 | 36850 | 36850 | 36900 | 36800 | 2015 |
| 238 | 20231123 | 145300 | 15167210450 | 36850 | 36850 | 36850 | 36800 | 752 |
| 239 | 20231123 | 145200 | 15139533700 | 36800 | 36800 | 36850 | 36800 | 4979 |
| 240 | 20231123 | 145100 | 14956174900 | 36800 | 36750 | 36800 | 36700 | 1362 |
| 241 | 20231123 | 145000 | 14906133350 | 36750 | 36700 | 36750 | 36650 | 453 |
| 242 | 20231123 | 144900 | 14889509400 | 36700 | 36750 | 36750 | 36650 | 1045 |
| 243 | 20231123 | 144800 | 14851168950 | 36700 | 36650 | 36750 | 36650 | 985 |
| 244 | 20231123 | 144700 | 14815010700 | 36700 | 36650 | 36750 | 36650 | 1030 |
| 245 | 20231123 | 144600 | 14777229600 | 36650 | 36700 | 36750 | 36650 | 2194 |
| 246 | 20231123 | 144500 | 14696711400 | 36700 | 36700 | 36750 | 36650 | 1674 |
| 247 | 20231123 | 144400 | 14635283150 | 36650 | 36750 | 36800 | 36650 | 1894 |
| 248 | 20231123 | 144300 | 14565748500 | 36750 | 36650 | 36800 | 36650 | 1630 |
| 249 | 20231123 | 144200 | 14505879150 | 36650 | 36650 | 36700 | 36650 | 1027 |
| 250 | 20231123 | 144100 | 14468225850 | 36650 | 36650 | 36700 | 36650 | 1625 |
| 251 | 20231123 | 144000 | 14408646400 | 36650 | 36700 | 36750 | 36650 | 1730 |
| 252 | 20231123 | 143900 | 14345205500 | 36700 | 36700 | 36750 | 36650 | 1125 |
| 253 | 20231123 | 143800 | 14303930150 | 36750 | 36750 | 36800 | 36700 | 969 |
| 254 | 20231123 | 143700 | 14268339500 | 36800 | 36800 | 36800 | 36700 | 1261 |
| 255 | 20231123 | 143600 | 14221979150 | 36800 | 36700 | 36800 | 36700 | 1729 |
| 256 | 20231123 | 143500 | 14158472000 | 36700 | 36700 | 36750 | 36650 | 845 |
| 257 | 20231123 | 143400 | 14127464900 | 36650 | 36750 | 36800 | 36650 | 2657 |
| 258 | 20231123 | 143300 | 14029923100 | 36750 | 36750 | 36800 | 36700 | 2239 |
| 259 | 20231123 | 143200 | 13947668100 | 36700 | 36650 | 36750 | 36650 | 1120 |
| 260 | 20231123 | 143100 | 13906585100 | 36650 | 36650 | 36700 | 36600 | 1035 |
| 261 | 20231123 | 143000 | 13868657400 | 36600 | 36600 | 36600 | 36550 | 3932 |
| 262 | 20231123 | 142900 | 13724869750 | 36600 | 36600 | 36600 | 36550 | 1235 |
| 263 | 20231123 | 142800 | 13679688750 | 36550 | 36700 | 36750 | 36550 | 5952 |
| 264 | 20231123 | 142700 | 13461700400 | 36750 | 36750 | 36750 | 36650 | 3223 |
| 265 | 20231123 | 142600 | 13343351350 | 36750 | 36750 | 36750 | 36650 | 2254 |
| 266 | 20231123 | 142500 | 13260641450 | 36700 | 36850 | 36850 | 36700 | 3041 |
| 267 | 20231123 | 142400 | 13148829800 | 36850 | 36850 | 36850 | 36800 | 1787 |
| 268 | 20231123 | 142300 | 13083035150 | 36850 | 37000 | 37050 | 36850 | 5016 |
| 269 | 20231123 | 142200 | 12897869150 | 36950 | 37000 | 37000 | 36850 | 7287 |
| 270 | 20231123 | 142100 | 12628837850 | 37000 | 37100 | 37150 | 37000 | 3624 |
| 271 | 20231123 | 142000 | 12494548650 | 37100 | 37000 | 37100 | 37000 | 3762 |
| 272 | 20231123 | 141900 | 12355222150 | 37050 | 37100 | 37100 | 37000 | 2588 |
| 273 | 20231123 | 141800 | 12259386250 | 37100 | 37050 | 37100 | 37000 | 2056 |
| 274 | 20231123 | 141700 | 12183190650 | 37050 | 37150 | 37150 | 37050 | 2692 |
| 275 | 20231123 | 141600 | 12083332550 | 37150 | 37200 | 37250 | 37100 | 6132 |
| 276 | 20231123 | 141500 | 11855377050 | 37200 | 37000 | 37200 | 37000 | 10536 |
| 277 | 20231123 | 141400 | 11464127450 | 37050 | 37000 | 37050 | 36950 | 3000 |
| 278 | 20231123 | 141300 | 11353120750 | 37050 | 37000 | 37050 | 37000 | 2292 |
| 279 | 20231123 | 141200 | 11268278250 | 37050 | 37100 | 37100 | 37000 | 3853 |
| 280 | 20231123 | 141100 | 11125583400 | 37050 | 36950 | 37150 | 36900 | 20161 |
| 281 | 20231123 | 141000 | 10379177550 | 36900 | 36900 | 36950 | 36900 | 2320 |
| 282 | 20231123 | 140900 | 10293474700 | 36900 | 36900 | 36950 | 36850 | 755 |
| 283 | 20231123 | 140800 | 10265626900 | 36900 | 36950 | 36950 | 36800 | 3881 |
| 284 | 20231123 | 140700 | 10122436050 | 36950 | 36950 | 36950 | 36900 | 4529 |
| 285 | 20231123 | 140600 | 9955092700 | 36950 | 36850 | 36950 | 36850 | 2816 |
| 286 | 20231123 | 140500 | 9851170950 | 36850 | 36800 | 36850 | 36750 | 5441 |
| 287 | 20231123 | 140400 | 9650930200 | 36750 | 36750 | 36800 | 36700 | 1737 |
| 288 | 20231123 | 140300 | 9587080250 | 36750 | 36750 | 36800 | 36700 | 2186 |
| 289 | 20231123 | 140200 | 9506734400 | 36800 | 36900 | 36900 | 36750 | 3266 |
| 290 | 20231123 | 140100 | 9386477650 | 36900 | 36850 | 36900 | 36850 | 1831 |
| 291 | 20231123 | 140000 | 9318990950 | 36900 | 36900 | 36900 | 36800 | 2901 |
| 292 | 20231123 | 135900 | 9212083100 | 36900 | 36900 | 36950 | 36850 | 3473 |
| 293 | 20231123 | 135800 | 9083913550 | 36950 | 36900 | 36950 | 36850 | 4646 |
| 294 | 20231123 | 135700 | 8912462550 | 36900 | 36900 | 36950 | 36850 | 2520 |
| 295 | 20231123 | 135600 | 8819487450 | 36950 | 36750 | 36950 | 36700 | 14432 |
| 296 | 20231123 | 135500 | 8287392600 | 36800 | 36800 | 36850 | 36750 | 6919 |
| 297 | 20231123 | 135400 | 8032662700 | 36800 | 36700 | 36800 | 36700 | 6872 |
| 298 | 20231123 | 135300 | 7779902950 | 36750 | 36650 | 36750 | 36600 | 11929 |
| 299 | 20231123 | 135200 | 7342272350 | 36650 | 36550 | 36700 | 36550 | 8715 |
| 300 | 20231123 | 135100 | 7023177700 | 36550 | 36350 | 36550 | 36300 | 16484 |
| 301 | 20231123 | 135000 | 6423207500 | 36350 | 36300 | 36350 | 36300 | 1576 |
| 302 | 20231123 | 134900 | 6365945900 | 36300 | 36300 | 36350 | 36300 | 233 |
| 303 | 20231123 | 134800 | 6357480100 | 36300 | 36300 | 36350 | 36300 | 685 |
| 304 | 20231123 | 134700 | 6332607700 | 36300 | 36350 | 36350 | 36250 | 681 |
| 305 | 20231123 | 134600 | 6307892800 | 36350 | 36300 | 36400 | 36300 | 1173 |
| 306 | 20231123 | 134500 | 6265266400 | 36350 | 36250 | 36350 | 36200 | 5123 |
| 307 | 20231123 | 134400 | 6079299450 | 36300 | 36250 | 36300 | 36200 | 427 |
| 308 | 20231123 | 134300 | 6063811800 | 36300 | 36300 | 36300 | 36250 | 1113 |
| 309 | 20231123 | 134200 | 6023463150 | 36250 | 36300 | 36300 | 36250 | 278 |
| 310 | 20231123 | 134100 | 6013376500 | 36300 | 36300 | 36300 | 36200 | 172 |
| 311 | 20231123 | 134000 | 6007138550 | 36250 | 36300 | 36300 | 36250 | 851 |
| 312 | 20231123 | 133900 | 5976274150 | 36250 | 36300 | 36300 | 36250 | 627 |
| 313 | 20231123 | 133800 | 5953524850 | 36250 | 36300 | 36300 | 36250 | 256 |
| 314 | 20231123 | 133700 | 5944244600 | 36300 | 36400 | 36400 | 36250 | 4732 |
| 315 | 20231123 | 133600 | 5772388650 | 36400 | 36400 | 36450 | 36400 | 577 |
| 316 | 20231123 | 133500 | 5751377200 | 36450 | 36500 | 36500 | 36400 | 3824 |
| 317 | 20231123 | 133400 | 5612000750 | 36500 | 36400 | 36500 | 36400 | 4748 |
| 318 | 20231123 | 133300 | 5438888350 | 36400 | 36450 | 36450 | 36400 | 1708 |
| 319 | 20231123 | 133200 | 5376663700 | 36450 | 36350 | 36450 | 36300 | 5101 |
| 320 | 20231123 | 133100 | 5190978400 | 36350 | 36350 | 36350 | 36300 | 697 |
| 321 | 20231123 | 133000 | 5165644450 | 36350 | 36300 | 36350 | 36300 | 465 |
| 322 | 20231123 | 132900 | 5148750800 | 36300 | 36350 | 36350 | 36300 | 384 |
| 323 | 20231123 | 132800 | 5134805900 | 36300 | 36300 | 36350 | 36300 | 130 |
| 324 | 20231123 | 132700 | 5130081550 | 36300 | 36300 | 36350 | 36250 | 312 |
| 325 | 20231123 | 132600 | 5118756900 | 36300 | 36250 | 36350 | 36250 | 208 |
| 326 | 20231123 | 132500 | 5111207300 | 36300 | 36350 | 36350 | 36300 | 1696 |
| 327 | 20231123 | 132400 | 5049623500 | 36350 | 36350 | 36400 | 36300 | 1858 |
| 328 | 20231123 | 132300 | 4982087200 | 36400 | 36350 | 36400 | 36300 | 953 |
| 329 | 20231123 | 132200 | 4947437400 | 36350 | 36400 | 36400 | 36350 | 1196 |
| 330 | 20231123 | 132100 | 4903956100 | 36350 | 36300 | 36400 | 36300 | 6555 |
| 331 | 20231123 | 132000 | 4665805050 | 36300 | 36250 | 36300 | 36200 | 1772 |
| 332 | 20231123 | 131900 | 4601569300 | 36200 | 36200 | 36250 | 36200 | 570 |
| 333 | 20231123 | 131800 | 4580922350 | 36200 | 36200 | 36250 | 36200 | 894 |
| 334 | 20231123 | 131700 | 4548549050 | 36250 | 36200 | 36250 | 36200 | 1443 |
| 335 | 20231123 | 131600 | 4496306400 | 36150 | 36200 | 36200 | 36150 | 282 |
| 336 | 20231123 | 131500 | 4486106150 | 36150 | 36100 | 36150 | 36100 | 1593 |
| 337 | 20231123 | 131400 | 4428560550 | 36100 | 36100 | 36100 | 36050 | 164 |
| 338 | 20231123 | 131300 | 4422640600 | 36100 | 36050 | 36100 | 36050 | 250 |
| 339 | 20231123 | 131200 | 4413620050 | 36100 | 36000 | 36100 | 35950 | 604 |
| 340 | 20231123 | 131100 | 4391866450 | 35950 | 36000 | 36050 | 35950 | 608 |
| 341 | 20231123 | 131000 | 4369984450 | 36000 | 36050 | 36050 | 36000 | 1057 |
| 342 | 20231123 | 130900 | 4331926650 | 36000 | 36100 | 36100 | 36000 | 680 |
| 343 | 20231123 | 130800 | 4307415850 | 36050 | 36050 | 36100 | 36050 | 224 |
| 344 | 20231123 | 130700 | 4299336950 | 36050 | 36100 | 36100 | 36050 | 145 |
| 345 | 20231123 | 130600 | 4294108900 | 36100 | 36100 | 36150 | 36050 | 374 |
| 346 | 20231123 | 130500 | 4280603600 | 36100 | 36050 | 36100 | 36050 | 623 |
| 347 | 20231123 | 130400 | 4258139550 | 36050 | 36100 | 36100 | 36050 | 292 |
| 348 | 20231123 | 130300 | 4247605000 | 36100 | 36050 | 36100 | 36000 | 338 |
| 349 | 20231123 | 130200 | 4235416050 | 36050 | 36050 | 36100 | 36050 | 451 |
| 350 | 20231123 | 130100 | 4219156200 | 36050 | 36050 | 36100 | 36050 | 929 |
| 351 | 20231123 | 130000 | 4185663250 | 36050 | 36000 | 36050 | 36000 | 2124 |
| 352 | 20231123 | 125900 | 4109190050 | 36050 | 36050 | 36050 | 36000 | 1091 |
| 353 | 20231123 | 125800 | 4069871050 | 36100 | 36100 | 36100 | 36050 | 149 |
| 354 | 20231123 | 125700 | 4064493650 | 36100 | 36100 | 36150 | 36050 | 1046 |
| 355 | 20231123 | 125600 | 4026731000 | 36150 | 36150 | 36150 | 36100 | 271 |
| 356 | 20231123 | 125500 | 4016937700 | 36150 | 36150 | 36150 | 36150 | 47 |
| 357 | 20231123 | 125400 | 4015238650 | 36150 | 36150 | 36150 | 36100 | 273 |
| 358 | 20231123 | 125300 | 4005370150 | 36100 | 36150 | 36150 | 36100 | 294 |
| 359 | 20231123 | 125200 | 3994755650 | 36100 | 36150 | 36200 | 36100 | 203 |
| 360 | 20231123 | 125100 | 3987421350 | 36200 | 36150 | 36200 | 36150 | 138 |
| 361 | 20231123 | 125000 | 3982431500 | 36150 | 36150 | 36200 | 36150 | 414 |
| 362 | 20231123 | 124900 | 3967462000 | 36150 | 36200 | 36200 | 36150 | 185 |
| 363 | 20231123 | 124800 | 3960773800 | 36200 | 36200 | 36200 | 36150 | 186 |
| 364 | 20231123 | 124700 | 3954042400 | 36200 | 36200 | 36200 | 36150 | 85 |
| 365 | 20231123 | 124600 | 3950965950 | 36200 | 36150 | 36200 | 36150 | 207 |
| 366 | 20231123 | 124500 | 3943480650 | 36200 | 36200 | 36200 | 36150 | 456 |
| 367 | 20231123 | 124400 | 3926988250 | 36150 | 36200 | 36200 | 36150 | 104 |
| 368 | 20231123 | 124300 | 3923223950 | 36200 | 36200 | 36200 | 36150 | 81 |
| 369 | 20231123 | 124200 | 3920292650 | 36200 | 36150 | 36200 | 36150 | 184 |
| 370 | 20231123 | 124100 | 3913639350 | 36200 | 36200 | 36200 | 36200 | 83 |
| 371 | 20231123 | 124000 | 3910634750 | 36200 | 36200 | 36200 | 36150 | 156 |
| 372 | 20231123 | 123900 | 3904987950 | 36200 | 36200 | 36200 | 36150 | 315 |
| 373 | 20231123 | 123800 | 3893593150 | 36200 | 36150 | 36200 | 36150 | 630 |
| 374 | 20231123 | 123700 | 3870818050 | 36150 | 36150 | 36150 | 36100 | 122 |
| 375 | 20231123 | 123600 | 3866408250 | 36100 | 36150 | 36150 | 36100 | 69 |
| 376 | 20231123 | 123500 | 3863914950 | 36150 | 36200 | 36200 | 36150 | 340 |
| 377 | 20231123 | 123400 | 3851614450 | 36150 | 36200 | 36200 | 36150 | 141 |
| 378 | 20231123 | 123300 | 3846511250 | 36200 | 36150 | 36200 | 36100 | 74 |
| 379 | 20231123 | 123200 | 3843836550 | 36150 | 36150 | 36150 | 36100 | 268 |
| 380 | 20231123 | 123100 | 3834149900 | 36150 | 36200 | 36250 | 36150 | 884 |
| 381 | 20231123 | 123000 | 3802160650 | 36200 | 36200 | 36250 | 36200 | 119 |
| 382 | 20231123 | 122900 | 3797850550 | 36200 | 36150 | 36200 | 36100 | 3500 |
| 383 | 20231123 | 122800 | 3671293350 | 36150 | 36150 | 36150 | 36100 | 177 |
| 384 | 20231123 | 122700 | 3664900850 | 36100 | 36150 | 36150 | 36100 | 70 |
| 385 | 20231123 | 122600 | 3662371000 | 36150 | 36150 | 36150 | 36100 | 78 |
| 386 | 20231123 | 122500 | 3659552300 | 36150 | 36150 | 36150 | 36100 | 154 |
| 387 | 20231123 | 122400 | 3653986650 | 36100 | 36150 | 36150 | 36100 | 302 |
| 388 | 20231123 | 122300 | 3643082450 | 36150 | 36100 | 36150 | 36100 | 163 |
| 389 | 20231123 | 122200 | 3637195500 | 36150 | 36100 | 36150 | 36100 | 94 |
| 390 | 20231123 | 122100 | 3633801600 | 36150 | 36100 | 36150 | 36100 | 150 |
| 391 | 20231123 | 122000 | 3628383350 | 36100 | 36100 | 36150 | 36100 | 348 |
| 392 | 20231123 | 121900 | 3615819450 | 36100 | 36050 | 36100 | 36050 | 307 |
| 393 | 20231123 | 121800 | 3604737200 | 36100 | 36100 | 36100 | 36050 | 83 |
| 394 | 20231123 | 121700 | 3601741850 | 36050 | 36150 | 36150 | 36050 | 364 |
| 395 | 20231123 | 121600 | 3588594900 | 36150 | 36150 | 36150 | 36100 | 56 |
| 396 | 20231123 | 121500 | 3586571500 | 36150 | 36100 | 36150 | 36100 | 72 |
| 397 | 20231123 | 121400 | 3583970100 | 36150 | 36100 | 36150 | 36100 | 1208 |
| 398 | 20231123 | 121300 | 3540360700 | 36050 | 36050 | 36100 | 36050 | 153 |
| 399 | 20231123 | 121200 | 3534844400 | 36100 | 36050 | 36100 | 36050 | 94 |
| 400 | 20231123 | 121100 | 3531452500 | 36100 | 36100 | 36100 | 36050 | 30 |
| 401 | 20231123 | 121000 | 3530370300 | 36050 | 36050 | 36050 | 36000 | 193 |
| 402 | 20231123 | 120900 | 3523414150 | 36050 | 36150 | 36150 | 36050 | 1171 |
| 403 | 20231123 | 120800 | 3481179300 | 36100 | 36100 | 36150 | 36100 | 365 |
| 404 | 20231123 | 120700 | 3468000900 | 36100 | 36150 | 36150 | 36100 | 106 |
| 405 | 20231123 | 120600 | 3464171950 | 36150 | 36200 | 36200 | 36100 | 379 |
| 406 | 20231123 | 120500 | 3450466200 | 36200 | 36150 | 36200 | 36150 | 86 |
| 407 | 20231123 | 120400 | 3447357000 | 36200 | 36150 | 36200 | 36150 | 75 |
| 408 | 20231123 | 120300 | 3444645650 | 36100 | 36050 | 36100 | 36050 | 125 |
| 409 | 20231123 | 120200 | 3440134150 | 36050 | 36050 | 36150 | 36050 | 237 |
| 410 | 20231123 | 120100 | 3431588000 | 36150 | 36150 | 36150 | 36050 | 661 |
| 411 | 20231123 | 120000 | 3407718050 | 36150 | 36150 | 36150 | 36100 | 87 |
| 412 | 20231123 | 115900 | 3404575750 | 36100 | 36100 | 36100 | 36050 | 169 |
| 413 | 20231123 | 115800 | 3398475750 | 36050 | 36100 | 36150 | 36050 | 1465 |
| 414 | 20231123 | 115700 | 3345594900 | 36100 | 36150 | 36150 | 36100 | 112 |
| 415 | 20231123 | 115600 | 3341546200 | 36150 | 36150 | 36150 | 36100 | 503 |
| 416 | 20231123 | 115500 | 3323364000 | 36150 | 36100 | 36150 | 36100 | 357 |
| 417 | 20231123 | 115400 | 3310472800 | 36150 | 36150 | 36150 | 36100 | 71 |
| 418 | 20231123 | 115300 | 3307908850 | 36100 | 36100 | 36150 | 36100 | 315 |
| 419 | 20231123 | 115200 | 3296522650 | 36150 | 36100 | 36150 | 36100 | 180 |
| 420 | 20231123 | 115100 | 3290022100 | 36150 | 36200 | 36200 | 36150 | 292 |
| 421 | 20231123 | 115000 | 3279463600 | 36150 | 36150 | 36150 | 36100 | 923 |
| 422 | 20231123 | 114900 | 3246097750 | 36150 | 36150 | 36150 | 36100 | 315 |
| 423 | 20231123 | 114800 | 3234711450 | 36150 | 36100 | 36150 | 36100 | 242 |
| 424 | 20231123 | 114700 | 3225970800 | 36150 | 36150 | 36150 | 36150 | 116 |
| 425 | 20231123 | 114600 | 3221777400 | 36150 | 36150 | 36150 | 36100 | 81 |
| 426 | 20231123 | 114500 | 3218850250 | 36150 | 36150 | 36150 | 36100 | 76 |
| 427 | 20231123 | 114400 | 3216104350 | 36150 | 36100 | 36150 | 36100 | 686 |
| 428 | 20231123 | 114300 | 3191338050 | 36050 | 36050 | 36100 | 36050 | 154 |
| 429 | 20231123 | 114200 | 3185784350 | 36050 | 36100 | 36100 | 36050 | 528 |
| 430 | 20231123 | 114100 | 3166749850 | 36100 | 36150 | 36150 | 36100 | 283 |
| 431 | 20231123 | 114000 | 3156532150 | 36100 | 36100 | 36150 | 36100 | 298 |
| 432 | 20231123 | 113900 | 3145765700 | 36100 | 36200 | 36200 | 36100 | 261 |
| 433 | 20231123 | 113800 | 3136330450 | 36200 | 36200 | 36200 | 36150 | 230 |
| 434 | 20231123 | 113700 | 3128005850 | 36150 | 36200 | 36200 | 36150 | 226 |
| 435 | 20231123 | 113600 | 3119835850 | 36150 | 36200 | 36200 | 36150 | 53 |
| 436 | 20231123 | 113500 | 3117919300 | 36150 | 36200 | 36200 | 36150 | 332 |
| 437 | 20231123 | 113400 | 3105909600 | 36200 | 36200 | 36200 | 36150 | 197 |
| 438 | 20231123 | 113300 | 3098779200 | 36250 | 36200 | 36250 | 36150 | 618 |
| 439 | 20231123 | 113200 | 3076410100 | 36150 | 36200 | 36200 | 36150 | 492 |
| 440 | 20231123 | 113100 | 3058623650 | 36200 | 36150 | 36200 | 36150 | 133 |
| 441 | 20231123 | 113000 | 3053815100 | 36150 | 36200 | 36200 | 36150 | 720 |
| 442 | 20231123 | 112900 | 3027779750 | 36250 | 36250 | 36250 | 36200 | 208 |
| 443 | 20231123 | 112800 | 3020242100 | 36200 | 36200 | 36250 | 36200 | 195 |
| 444 | 20231123 | 112700 | 3013180250 | 36250 | 36200 | 36250 | 36200 | 212 |
| 445 | 20231123 | 112600 | 3005498250 | 36200 | 36300 | 36300 | 36200 | 4235 |
| 446 | 20231123 | 112500 | 2851945250 | 36250 | 36300 | 36300 | 36250 | 140 |
| 447 | 20231123 | 112400 | 2846867700 | 36250 | 36300 | 36300 | 36250 | 161 |
| 448 | 20231123 | 112300 | 2841024350 | 36250 | 36300 | 36300 | 36250 | 181 |
| 449 | 20231123 | 112200 | 2834461400 | 36300 | 36250 | 36300 | 36250 | 1535 |
| 450 | 20231123 | 112100 | 2778800600 | 36250 | 36200 | 36250 | 36200 | 266 |
| 451 | 20231123 | 112000 | 2769159450 | 36200 | 36250 | 36250 | 36200 | 59 |
| 452 | 20231123 | 111900 | 2767021100 | 36250 | 36150 | 36250 | 36150 | 746 |
| 453 | 20231123 | 111800 | 2740015850 | 36200 | 36200 | 36200 | 36150 | 494 |
| 454 | 20231123 | 111700 | 2722141850 | 36200 | 36200 | 36250 | 36200 | 598 |
| 455 | 20231123 | 111600 | 2700469850 | 36200 | 36200 | 36250 | 36150 | 136 |
| 456 | 20231123 | 111500 | 2695546700 | 36200 | 36250 | 36250 | 36200 | 265 |
| 457 | 20231123 | 111400 | 2685952550 | 36250 | 36150 | 36250 | 36150 | 3907 |
| 458 | 20231123 | 111300 | 2544604600 | 36100 | 36100 | 36150 | 36100 | 719 |
| 459 | 20231123 | 111200 | 2518647900 | 36100 | 36100 | 36100 | 36050 | 321 |
| 460 | 20231123 | 111100 | 2507074650 | 36050 | 36150 | 36150 | 36050 | 115 |
| 461 | 20231123 | 111000 | 2502922850 | 36100 | 36150 | 36200 | 36100 | 481 |
| 462 | 20231123 | 110900 | 2485537200 | 36150 | 36050 | 36150 | 36000 | 1751 |
| 463 | 20231123 | 110800 | 2422317250 | 36050 | 36050 | 36050 | 36000 | 418 |
| 464 | 20231123 | 110700 | 2407257450 | 36050 | 36000 | 36050 | 36000 | 234 |
| 465 | 20231123 | 110600 | 2398829650 | 36000 | 36000 | 36050 | 36000 | 231 |
| 466 | 20231123 | 110500 | 2390513100 | 36000 | 36000 | 36050 | 36000 | 147 |
| 467 | 20231123 | 110400 | 2385220600 | 36050 | 36000 | 36050 | 35950 | 296 |
| 468 | 20231123 | 110300 | 2374565650 | 36000 | 36000 | 36050 | 36000 | 313 |
| 469 | 20231123 | 110200 | 2363292000 | 36000 | 36000 | 36050 | 36000 | 185 |
| 470 | 20231123 | 110100 | 2356631400 | 36000 | 35950 | 36000 | 35950 | 315 |
| 471 | 20231123 | 110000 | 2345299200 | 36000 | 36050 | 36050 | 36000 | 883 |
| 472 | 20231123 | 105900 | 2313506350 | 36050 | 36100 | 36100 | 36000 | 254 |
| 473 | 20231123 | 105800 | 2304353450 | 36100 | 36050 | 36100 | 36050 | 258 |
| 474 | 20231123 | 105700 | 2295045300 | 36050 | 36000 | 36050 | 35950 | 3741 |
| 475 | 20231123 | 105600 | 2160375250 | 36000 | 35900 | 36000 | 35900 | 947 |
| 476 | 20231123 | 105500 | 2126346150 | 35900 | 35850 | 35900 | 35850 | 30 |
| 477 | 20231123 | 105400 | 2125269750 | 35900 | 35900 | 35900 | 35850 | 809 |
| 478 | 20231123 | 105300 | 2096261600 | 35850 | 35850 | 35900 | 35850 | 71 |
| 479 | 20231123 | 105200 | 2093713750 | 35850 | 35900 | 35900 | 35800 | 377 |
| 480 | 20231123 | 105100 | 2080198550 | 35900 | 35950 | 35950 | 35900 | 1434 |
| 481 | 20231123 | 105000 | 2028715850 | 35950 | 35900 | 35950 | 35900 | 474 |
| 482 | 20231123 | 104900 | 2011692850 | 35900 | 36000 | 36000 | 35900 | 1041 |
| 483 | 20231123 | 104800 | 1974296650 | 35950 | 36000 | 36000 | 35900 | 161 |
| 484 | 20231123 | 104700 | 1968509100 | 35950 | 35950 | 36000 | 35900 | 175 |
| 485 | 20231123 | 104600 | 1962218800 | 35950 | 36000 | 36000 | 35900 | 561 |
| 486 | 20231123 | 104500 | 1942047850 | 36000 | 35900 | 36000 | 35900 | 1209 |
| 487 | 20231123 | 104400 | 1898594200 | 35950 | 35900 | 35950 | 35900 | 181 |
| 488 | 20231123 | 104300 | 1892093700 | 35950 | 35950 | 35950 | 35900 | 170 |
| 489 | 20231123 | 104200 | 1885988750 | 35900 | 35950 | 35950 | 35900 | 740 |
| 490 | 20231123 | 104100 | 1859422050 | 35900 | 35850 | 35900 | 35800 | 471 |
| 491 | 20231123 | 104000 | 1842551200 | 35850 | 35850 | 35900 | 35850 | 491 |
| 492 | 20231123 | 103900 | 1824947450 | 35850 | 35900 | 35950 | 35850 | 131 |
| 493 | 20231123 | 103800 | 1820244400 | 35950 | 35900 | 35950 | 35900 | 107 |
| 494 | 20231123 | 103700 | 1816398200 | 35900 | 35900 | 35950 | 35900 | 167 |
| 495 | 20231123 | 103600 | 1810400950 | 35850 | 35950 | 35950 | 35850 | 707 |
| 496 | 20231123 | 103500 | 1785012150 | 35950 | 35900 | 35950 | 35850 | 384 |
| 497 | 20231123 | 103400 | 1771226700 | 35850 | 35900 | 35900 | 35850 | 30 |
| 498 | 20231123 | 103300 | 1770150450 | 35900 | 35900 | 35900 | 35850 | 130 |
| 499 | 20231123 | 103200 | 1765484450 | 35900 | 35850 | 35900 | 35850 | 152 |
| 500 | 20231123 | 103100 | 1760034450 | 35900 | 35900 | 35900 | 35850 | 63 |
| 501 | 20231123 | 103000 | 1757772850 | 35900 | 35900 | 35900 | 35850 | 35 |
| 502 | 20231123 | 102900 | 1756517400 | 35900 | 35900 | 35900 | 35850 | 125 |
| 503 | 20231123 | 102800 | 1752035500 | 35900 | 35900 | 35900 | 35850 | 193 |
| 504 | 20231123 | 102700 | 1745113100 | 35900 | 35900 | 35900 | 35850 | 124 |
| 505 | 20231123 | 102600 | 1740665250 | 35900 | 35850 | 35900 | 35850 | 875 |
| 506 | 20231123 | 102500 | 1709291350 | 35900 | 35950 | 35950 | 35850 | 394 |
| 507 | 20231123 | 102400 | 1695145950 | 35950 | 35900 | 35950 | 35850 | 367 |
| 508 | 20231123 | 102300 | 1681969500 | 35900 | 35850 | 35900 | 35800 | 176 |
| 509 | 20231123 | 102200 | 1675659100 | 35800 | 35850 | 35850 | 35800 | 51 |
| 510 | 20231123 | 102100 | 1673831800 | 35800 | 35850 | 35850 | 35800 | 152 |
| 511 | 20231123 | 102000 | 1668388700 | 35850 | 35850 | 35850 | 35800 | 104 |
| 512 | 20231123 | 101900 | 1664661350 | 35850 | 35850 | 35900 | 35800 | 499 |
| 513 | 20231123 | 101800 | 1646787050 | 35900 | 35850 | 35900 | 35800 | 384 |
| 514 | 20231123 | 101700 | 1633025650 | 35850 | 35800 | 35850 | 35800 | 229 |
| 515 | 20231123 | 101600 | 1624826400 | 35800 | 35800 | 35850 | 35800 | 512 |
| 516 | 20231123 | 101500 | 1606494500 | 35850 | 35800 | 35850 | 35800 | 98 |
| 517 | 20231123 | 101400 | 1602982300 | 35850 | 35800 | 35850 | 35800 | 23 |
| 518 | 20231123 | 101300 | 1602157800 | 35900 | 35850 | 35900 | 35800 | 174 |
| 519 | 20231123 | 101200 | 1595916850 | 35800 | 35850 | 35900 | 35800 | 399 |
| 520 | 20231123 | 101100 | 1581628150 | 35850 | 35900 | 35900 | 35850 | 98 |
| 521 | 20231123 | 101000 | 1578113100 | 35850 | 35950 | 35950 | 35850 | 392 |
| 522 | 20231123 | 100900 | 1564048650 | 35900 | 35900 | 35950 | 35850 | 368 |
| 523 | 20231123 | 100800 | 1550837200 | 35900 | 35900 | 35950 | 35850 | 135 |
| 524 | 20231123 | 100700 | 1545989800 | 35900 | 35950 | 35950 | 35900 | 609 |
| 525 | 20231123 | 100600 | 1524126350 | 35900 | 35900 | 35950 | 35900 | 371 |
| 526 | 20231123 | 100500 | 1510790800 | 35950 | 35950 | 35950 | 35900 | 917 |
| 527 | 20231123 | 100400 | 1477824800 | 35950 | 35850 | 35950 | 35850 | 193 |
| 528 | 20231123 | 100300 | 1470895550 | 35900 | 35850 | 35900 | 35850 | 508 |
| 529 | 20231123 | 100200 | 1452682150 | 35850 | 35850 | 35850 | 35800 | 98 |
| 530 | 20231123 | 100100 | 1449170400 | 35800 | 35850 | 35850 | 35750 | 174 |
| 531 | 20231123 | 100000 | 1442940650 | 35850 | 35700 | 35850 | 35700 | 806 |
| 532 | 20231123 | 095900 | 1414124400 | 35750 | 35750 | 35750 | 35700 | 62 |
| 533 | 20231123 | 095800 | 1411908500 | 35700 | 35750 | 35750 | 35700 | 125 |
| 534 | 20231123 | 095700 | 1407444450 | 35750 | 35750 | 35750 | 35700 | 196 |
| 535 | 20231123 | 095600 | 1400445100 | 35700 | 35750 | 35750 | 35700 | 213 |
| 536 | 20231123 | 095500 | 1392838000 | 35750 | 35700 | 35750 | 35700 | 302 |
| 537 | 20231123 | 095400 | 1382056550 | 35700 | 35700 | 35700 | 35650 | 298 |
| 538 | 20231123 | 095300 | 1371431700 | 35700 | 35600 | 35700 | 35600 | 476 |
| 539 | 20231123 | 095200 | 1354462450 | 35650 | 35700 | 35700 | 35600 | 110 |
| 540 | 20231123 | 095100 | 1350541300 | 35700 | 35600 | 35700 | 35600 | 408 |
| 541 | 20231123 | 095000 | 1336016000 | 35600 | 35600 | 35650 | 35550 | 1263 |
| 542 | 20231123 | 094900 | 1291054250 | 35600 | 35700 | 35700 | 35600 | 451 |
| 543 | 20231123 | 094800 | 1274976400 | 35700 | 35650 | 35700 | 35650 | 77 |
| 544 | 20231123 | 094700 | 1272228000 | 35650 | 35750 | 35750 | 35650 | 430 |
| 545 | 20231123 | 094600 | 1256895800 | 35750 | 35650 | 35750 | 35650 | 107 |
| 546 | 20231123 | 094500 | 1253076800 | 35650 | 35750 | 35750 | 35650 | 449 |
| 547 | 20231123 | 094400 | 1237049900 | 35700 | 35750 | 35750 | 35700 | 159 |
| 548 | 20231123 | 094300 | 1231365750 | 35700 | 35650 | 35750 | 35650 | 239 |
| 549 | 20231123 | 094200 | 1222840100 | 35750 | 35700 | 35750 | 35600 | 862 |
| 550 | 20231123 | 094100 | 1192068000 | 35700 | 35700 | 35750 | 35700 | 371 |
| 551 | 20231123 | 094000 | 1178823050 | 35700 | 35650 | 35700 | 35650 | 152 |
| 552 | 20231123 | 093900 | 1173403950 | 35650 | 35700 | 35700 | 35650 | 334 |
| 553 | 20231123 | 093800 | 1161496250 | 35700 | 35700 | 35750 | 35650 | 689 |
| 554 | 20231123 | 093700 | 1136907950 | 35700 | 35700 | 35750 | 35700 | 43 |
| 555 | 20231123 | 093600 | 1135372650 | 35700 | 35750 | 35750 | 35700 | 72 |
| 556 | 20231123 | 093500 | 1132801200 | 35700 | 35750 | 35750 | 35700 | 442 |
| 557 | 20231123 | 093400 | 1117014350 | 35750 | 35800 | 35800 | 35750 | 133 |
| 558 | 20231123 | 093300 | 1112258750 | 35750 | 35800 | 35800 | 35750 | 708 |
| 559 | 20231123 | 093200 | 1086945900 | 35850 | 35850 | 35850 | 35750 | 508 |
| 560 | 20231123 | 093100 | 1068771900 | 35800 | 35850 | 35850 | 35750 | 925 |
| 561 | 20231123 | 093000 | 1035656350 | 35900 | 35800 | 35950 | 35800 | 736 |
| 562 | 20231123 | 092900 | 1009255450 | 35800 | 35800 | 35850 | 35750 | 509 |
| 563 | 20231123 | 092800 | 991033400 | 35800 | 35800 | 35800 | 35800 | 569 |
| 564 | 20231123 | 092700 | 970663200 | 35800 | 35850 | 35850 | 35750 | 408 |
| 565 | 20231123 | 092600 | 956067850 | 35850 | 35800 | 35850 | 35750 | 375 |
| 566 | 20231123 | 092500 | 942644750 | 35800 | 35800 | 35800 | 35700 | 183 |
| 567 | 20231123 | 092400 | 936100350 | 35800 | 35800 | 35800 | 35750 | 545 |
| 568 | 20231123 | 092300 | 916609350 | 35750 | 35900 | 35900 | 35750 | 2558 |
| 569 | 20231123 | 092200 | 824854300 | 35900 | 35850 | 36000 | 35800 | 2039 |
| 570 | 20231123 | 092100 | 751671050 | 35800 | 35750 | 35850 | 35750 | 1003 |
| 571 | 20231123 | 092000 | 715799750 | 35750 | 35750 | 35750 | 35700 | 354 |
| 572 | 20231123 | 091900 | 703153100 | 35750 | 35650 | 35750 | 35550 | 2070 |
| 573 | 20231123 | 091800 | 629352100 | 35650 | 35550 | 35650 | 35550 | 726 |
| 574 | 20231123 | 091700 | 603523950 | 35550 | 35500 | 35550 | 35500 | 514 |
| 575 | 20231123 | 091600 | 585272450 | 35500 | 35550 | 35550 | 35500 | 169 |
| 576 | 20231123 | 091500 | 579272650 | 35500 | 35550 | 35550 | 35500 | 211 |
| 577 | 20231123 | 091400 | 571781900 | 35550 | 35500 | 35550 | 35500 | 299 |
| 578 | 20231123 | 091300 | 561159650 | 35550 | 35550 | 35550 | 35450 | 831 |
| 579 | 20231123 | 091200 | 531658450 | 35550 | 35650 | 35650 | 35500 | 906 |
| 580 | 20231123 | 091100 | 499442800 | 35550 | 35550 | 35650 | 35500 | 1278 |
| 581 | 20231123 | 091000 | 454007200 | 35600 | 35650 | 35650 | 35500 | 942 |
| 582 | 20231123 | 090900 | 420492150 | 35650 | 35650 | 35750 | 35650 | 1455 |
| 583 | 20231123 | 090800 | 368561350 | 35650 | 35700 | 35700 | 35650 | 240 |
| 584 | 20231123 | 090700 | 359998000 | 35650 | 35600 | 35650 | 35600 | 580 |
| 585 | 20231123 | 090600 | 339333750 | 35500 | 35450 | 35550 | 35400 | 843 |
| 586 | 20231123 | 090500 | 309427550 | 35450 | 35450 | 35550 | 35450 | 483 |
| 587 | 20231123 | 090400 | 292301350 | 35450 | 35500 | 35500 | 35400 | 1286 |
| 588 | 20231123 | 090300 | 246697900 | 35550 | 35600 | 35650 | 35550 | 756 |
| 589 | 20231123 | 090200 | 219805100 | 35550 | 35400 | 35550 | 35400 | 699 |
| 590 | 20231123 | 090100 | 195026250 | 35400 | 35500 | 35550 | 35400 | 1270 |
| 591 | 20231123 | 090000 | 150007500 | 35400 | 35500 | 35500 | 35300 | 4084 |