34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 3 | 20231123 | 191200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20231123 | 191100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20231123 | 191000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20231123 | 190900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20231123 | 190800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20231123 | 190700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20231123 | 190600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20231123 | 190500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20231123 | 190400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20231123 | 190300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20231123 | 190200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20231123 | 190100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20231123 | 190000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20231123 | 185900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20231123 | 185800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20231123 | 185700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20231123 | 185600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20231123 | 185500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20231123 | 185400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20231123 | 185300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20231123 | 185200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20231123 | 185100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20231123 | 185000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20231123 | 184900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20231123 | 184800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20231123 | 184700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20231123 | 184600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20231123 | 184500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20231123 | 184400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20231123 | 184300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 33 | 20231123 | 184200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20231123 | 184100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20231123 | 184000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20231123 | 183900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20231123 | 183800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20231123 | 183700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20231123 | 183600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20231123 | 183500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20231123 | 183400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20231123 | 183300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20231123 | 183200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20231123 | 183100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20231123 | 183000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20231123 | 182900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20231123 | 182800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20231123 | 182700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20231123 | 182600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20231123 | 182500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20231123 | 182400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20231123 | 182300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20231123 | 182200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20231123 | 182100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20231123 | 182000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20231123 | 181900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20231123 | 181800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20231123 | 181700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20231123 | 181600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20231123 | 181500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20231123 | 181400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20231123 | 181300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 63 | 20231123 | 181200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20231123 | 181100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20231123 | 181000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20231123 | 180900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20231123 | 180800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20231123 | 180700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20231123 | 180600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20231123 | 180500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20231123 | 180400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20231123 | 180300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20231123 | 180200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20231123 | 180100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20231123 | 180000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20231123 | 175900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20231123 | 175800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20231123 | 175700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20231123 | 175600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20231123 | 175500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20231123 | 175400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20231123 | 175300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20231123 | 175200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20231123 | 175100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20231123 | 175000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20231123 | 174900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20231123 | 174800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20231123 | 174700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20231123 | 174600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20231123 | 174500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20231123 | 174400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20231123 | 174300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 93 | 20231123 | 174200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20231123 | 174100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20231123 | 174000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20231123 | 173900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20231123 | 173800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20231123 | 173700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20231123 | 173600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20231123 | 173500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20231123 | 173400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20231123 | 173300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20231123 | 173200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20231123 | 173100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20231123 | 173000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20231123 | 172900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20231123 | 172800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20231123 | 172700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20231123 | 172600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20231123 | 172500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20231123 | 172400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20231123 | 172300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20231123 | 172200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20231123 | 172100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20231123 | 172000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20231123 | 171900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20231123 | 171800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20231123 | 171700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20231123 | 171600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20231123 | 171500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20231123 | 171400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20231123 | 171300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 123 | 20231123 | 171200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20231123 | 171100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20231123 | 171000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20231123 | 170900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20231123 | 170800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20231123 | 170700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20231123 | 170600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20231123 | 170500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20231123 | 170400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20231123 | 170300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20231123 | 170200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20231123 | 170100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20231123 | 170000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20231123 | 165900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20231123 | 165800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20231123 | 165700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20231123 | 165600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20231123 | 165500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20231123 | 165400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20231123 | 165300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20231123 | 165200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20231123 | 165100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20231123 | 165000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20231123 | 164900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20231123 | 164800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20231123 | 164700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20231123 | 164600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20231123 | 164500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20231123 | 164400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20231123 | 164300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 153 | 20231123 | 164200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20231123 | 164100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20231123 | 164000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20231123 | 163900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20231123 | 163800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20231123 | 163700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20231123 | 163600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20231123 | 163500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20231123 | 163400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20231123 | 163300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20231123 | 163200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20231123 | 163100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20231123 | 163000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20231123 | 162900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20231123 | 162800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20231123 | 162700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20231123 | 162600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20231123 | 162500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20231123 | 162400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20231123 | 162300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20231123 | 162200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20231123 | 162100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20231123 | 162000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20231123 | 161900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20231123 | 161800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20231123 | 161700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20231123 | 161600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20231123 | 161500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20231123 | 161400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20231123 | 161300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 183 | 20231123 | 161200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20231123 | 161100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20231123 | 161000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20231123 | 160900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20231123 | 160800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20231123 | 160700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20231123 | 160600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20231123 | 160500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20231123 | 160400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20231123 | 160300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20231123 | 160200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20231123 | 160100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20231123 | 160000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20231123 | 155900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20231123 | 155800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20231123 | 155700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20231123 | 155600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20231123 | 155500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20231123 | 155400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20231123 | 155300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20231123 | 155200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20231123 | 155100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20231123 | 155000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20231123 | 154900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20231123 | 154800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20231123 | 154700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20231123 | 154600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20231123 | 154500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20231123 | 154400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20231123 | 154300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 213 | 20231123 | 154200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20231123 | 154100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20231123 | 154000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20231123 | 153900 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20231123 | 153800 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20231123 | 153700 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20231123 | 153600 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20231123 | 153500 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20231123 | 153400 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20231123 | 153300 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20231123 | 153200 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20231123 | 153100 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20231123 | 153000 | 33026292450 | 33000 | 33000 | 33000 | 33000 | 31189 |
| 226 | 20231123 | 152900 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20231123 | 152800 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20231123 | 152700 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20231123 | 152600 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20231123 | 152500 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20231123 | 152400 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20231123 | 152300 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20231123 | 152200 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20231123 | 152100 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20231123 | 152000 | 31997055450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20231123 | 151900 | 31997055450 | 33050 | 33000 | 33100 | 33000 | 7001 |
| 237 | 20231123 | 151800 | 31765605500 | 33050 | 33050 | 33100 | 32950 | 6944 |
| 238 | 20231123 | 151700 | 31536205400 | 33000 | 33000 | 33050 | 32950 | 5563 |
| 239 | 20231123 | 151600 | 31352523850 | 33000 | 33000 | 33050 | 33000 | 3518 |
| 240 | 20231123 | 151500 | 31236427700 | 33000 | 33000 | 33050 | 32950 | 5097 |
| 241 | 20231123 | 151400 | 31068325650 | 32950 | 33000 | 33050 | 32950 | 4436 |
| 242 | 20231123 | 151300 | 30921929900 | 33000 | 33000 | 33050 | 32950 | 5624 |
| 243 | 20231123 | 151200 | 30736337900 | 33000 | 33000 | 33050 | 32950 | 4122 |
| 244 | 20231123 | 151100 | 30600360050 | 33000 | 33000 | 33050 | 32950 | 5481 |
| 245 | 20231123 | 151000 | 30419506050 | 33000 | 33050 | 33050 | 33000 | 2405 |
| 246 | 20231123 | 150900 | 30340134550 | 33000 | 33050 | 33050 | 33000 | 3205 |
| 247 | 20231123 | 150800 | 30234292150 | 33050 | 33000 | 33100 | 33000 | 2963 |
| 248 | 20231123 | 150700 | 30136410900 | 33050 | 33050 | 33100 | 33000 | 6821 |
| 249 | 20231123 | 150600 | 29910883200 | 33000 | 33000 | 33100 | 32950 | 6925 |
| 250 | 20231123 | 150500 | 29682171250 | 33000 | 33000 | 33000 | 32950 | 2136 |
| 251 | 20231123 | 150400 | 29611696000 | 33000 | 33000 | 33050 | 32950 | 4285 |
| 252 | 20231123 | 150300 | 29470353000 | 33050 | 33050 | 33100 | 33000 | 3270 |
| 253 | 20231123 | 150200 | 29362384550 | 33050 | 33050 | 33100 | 33050 | 2319 |
| 254 | 20231123 | 150100 | 29285719500 | 33050 | 33050 | 33100 | 32950 | 5851 |
| 255 | 20231123 | 150000 | 29092420500 | 33000 | 33000 | 33050 | 33000 | 4729 |
| 256 | 20231123 | 145900 | 28936363250 | 33000 | 33050 | 33050 | 33000 | 2053 |
| 257 | 20231123 | 145800 | 28868608800 | 33000 | 33000 | 33050 | 33000 | 3731 |
| 258 | 20231123 | 145700 | 28745466500 | 33050 | 33000 | 33050 | 33000 | 2647 |
| 259 | 20231123 | 145600 | 28658114750 | 33000 | 33000 | 33100 | 33000 | 2793 |
| 260 | 20231123 | 145500 | 28565872400 | 33000 | 33050 | 33100 | 33000 | 3232 |
| 261 | 20231123 | 145400 | 28459032250 | 33050 | 33100 | 33100 | 33050 | 2336 |
| 262 | 20231123 | 145300 | 28381793150 | 33100 | 33100 | 33150 | 33050 | 4612 |
| 263 | 20231123 | 145200 | 28229275250 | 33050 | 33050 | 33100 | 33000 | 3301 |
| 264 | 20231123 | 145100 | 28120121550 | 33100 | 33000 | 33100 | 33000 | 5673 |
| 265 | 20231123 | 145000 | 27932614450 | 33000 | 32950 | 33050 | 32950 | 8567 |
| 266 | 20231123 | 144900 | 27650028100 | 32950 | 33000 | 33050 | 32950 | 3045 |
| 267 | 20231123 | 144800 | 27549611900 | 33000 | 33000 | 33050 | 32950 | 7359 |
| 268 | 20231123 | 144700 | 27306767100 | 33050 | 33000 | 33050 | 33000 | 3620 |
| 269 | 20231123 | 144600 | 27187290500 | 33000 | 33050 | 33050 | 33000 | 2659 |
| 270 | 20231123 | 144500 | 27099470500 | 33000 | 33050 | 33100 | 33000 | 3451 |
| 271 | 20231123 | 144400 | 26985439850 | 33050 | 33050 | 33100 | 33000 | 3565 |
| 272 | 20231123 | 144300 | 26867638550 | 33050 | 33050 | 33100 | 33050 | 3292 |
| 273 | 20231123 | 144200 | 26758776400 | 33050 | 33050 | 33100 | 33050 | 1925 |
| 274 | 20231123 | 144100 | 26695150850 | 33050 | 33100 | 33100 | 33050 | 2103 |
| 275 | 20231123 | 144000 | 26625606400 | 33100 | 33150 | 33200 | 33100 | 5445 |
| 276 | 20231123 | 143900 | 26445290900 | 33100 | 33050 | 33150 | 33000 | 5781 |
| 277 | 20231123 | 143800 | 26253911900 | 33050 | 33050 | 33100 | 33050 | 2909 |
| 278 | 20231123 | 143700 | 26157712950 | 33050 | 33050 | 33100 | 33000 | 6174 |
| 279 | 20231123 | 143600 | 25953660900 | 33050 | 33050 | 33100 | 33050 | 2809 |
| 280 | 20231123 | 143500 | 25860799450 | 33100 | 33100 | 33150 | 33050 | 2992 |
| 281 | 20231123 | 143400 | 25761845400 | 33100 | 33150 | 33150 | 33100 | 1569 |
| 282 | 20231123 | 143300 | 25709900800 | 33100 | 33100 | 33150 | 33050 | 3178 |
| 283 | 20231123 | 143200 | 25604766150 | 33050 | 33100 | 33100 | 33000 | 12831 |
| 284 | 20231123 | 143100 | 25181165100 | 33050 | 33100 | 33150 | 33000 | 4613 |
| 285 | 20231123 | 143000 | 25028634700 | 33100 | 33050 | 33100 | 33000 | 2237 |
| 286 | 20231123 | 142900 | 24954715400 | 33100 | 33100 | 33150 | 33050 | 6684 |
| 287 | 20231123 | 142800 | 24733597900 | 33050 | 33100 | 33150 | 33050 | 2561 |
| 288 | 20231123 | 142700 | 24648862550 | 33050 | 33050 | 33150 | 33050 | 8907 |
| 289 | 20231123 | 142600 | 24354321200 | 33050 | 33100 | 33150 | 33050 | 2348 |
| 290 | 20231123 | 142500 | 24276610700 | 33100 | 33100 | 33150 | 33050 | 4713 |
| 291 | 20231123 | 142400 | 24120749700 | 33050 | 33150 | 33200 | 33050 | 12321 |
| 292 | 20231123 | 142300 | 23713233550 | 33150 | 33150 | 33200 | 33100 | 4260 |
| 293 | 20231123 | 142200 | 23572118250 | 33150 | 33150 | 33200 | 33100 | 2089 |
| 294 | 20231123 | 142100 | 23502840850 | 33150 | 33150 | 33200 | 33150 | 1538 |
| 295 | 20231123 | 142000 | 23451848800 | 33150 | 33150 | 33200 | 33150 | 1640 |
| 296 | 20231123 | 141900 | 23397477900 | 33150 | 33200 | 33200 | 33150 | 1765 |
| 297 | 20231123 | 141800 | 23338955800 | 33200 | 33150 | 33250 | 33150 | 5846 |
| 298 | 20231123 | 141700 | 23145045250 | 33150 | 33200 | 33200 | 33100 | 6556 |
| 299 | 20231123 | 141600 | 22927587950 | 33200 | 33250 | 33250 | 33200 | 2144 |
| 300 | 20231123 | 141500 | 22856406750 | 33200 | 33250 | 33250 | 33200 | 2665 |
| 301 | 20231123 | 141400 | 22767914500 | 33200 | 33300 | 33300 | 33200 | 3262 |
| 302 | 20231123 | 141300 | 22659457750 | 33250 | 33300 | 33350 | 33250 | 2805 |
| 303 | 20231123 | 141200 | 22566132700 | 33300 | 33300 | 33350 | 33300 | 1997 |
| 304 | 20231123 | 141100 | 22499632250 | 33350 | 33350 | 33350 | 33300 | 1062 |
| 305 | 20231123 | 141000 | 22464265000 | 33350 | 33300 | 33350 | 33300 | 1367 |
| 306 | 20231123 | 140900 | 22418721950 | 33300 | 33300 | 33400 | 33300 | 1186 |
| 307 | 20231123 | 140800 | 22379216100 | 33400 | 33300 | 33400 | 33300 | 2087 |
| 308 | 20231123 | 140700 | 22309650950 | 33300 | 33300 | 33400 | 33300 | 1052 |
| 309 | 20231123 | 140600 | 22274606300 | 33350 | 33350 | 33350 | 33300 | 1082 |
| 310 | 20231123 | 140500 | 22238533650 | 33400 | 33300 | 33400 | 33300 | 912 |
| 311 | 20231123 | 140400 | 22208138700 | 33350 | 33350 | 33400 | 33300 | 2110 |
| 312 | 20231123 | 140300 | 22137779100 | 33350 | 33350 | 33400 | 33300 | 3088 |
| 313 | 20231123 | 140200 | 22034786200 | 33350 | 33350 | 33400 | 33250 | 14240 |
| 314 | 20231123 | 140100 | 21560403400 | 33350 | 33400 | 33450 | 33350 | 11384 |
| 315 | 20231123 | 140000 | 21180289450 | 33400 | 33450 | 33450 | 33400 | 2872 |
| 316 | 20231123 | 135900 | 21084333000 | 33450 | 33450 | 33500 | 33450 | 4230 |
| 317 | 20231123 | 135800 | 20942835900 | 33450 | 33450 | 33500 | 33450 | 494 |
| 318 | 20231123 | 135700 | 20926309500 | 33450 | 33450 | 33500 | 33450 | 1261 |
| 319 | 20231123 | 135600 | 20884128500 | 33450 | 33400 | 33450 | 33400 | 1080 |
| 320 | 20231123 | 135500 | 20848047200 | 33400 | 33450 | 33500 | 33400 | 1441 |
| 321 | 20231123 | 135400 | 20799882700 | 33450 | 33400 | 33450 | 33400 | 834 |
| 322 | 20231123 | 135300 | 20772017150 | 33400 | 33450 | 33450 | 33400 | 560 |
| 323 | 20231123 | 135200 | 20753307400 | 33450 | 33450 | 33500 | 33400 | 2127 |
| 324 | 20231123 | 135100 | 20682159800 | 33450 | 33450 | 33500 | 33450 | 4666 |
| 325 | 20231123 | 135000 | 20526073600 | 33450 | 33450 | 33500 | 33450 | 485 |
| 326 | 20231123 | 134900 | 20509848500 | 33500 | 33450 | 33500 | 33450 | 1239 |
| 327 | 20231123 | 134800 | 20468384250 | 33450 | 33500 | 33550 | 33450 | 1235 |
| 328 | 20231123 | 134700 | 20427014600 | 33500 | 33500 | 33550 | 33500 | 721 |
| 329 | 20231123 | 134600 | 20402860950 | 33500 | 33500 | 33550 | 33450 | 580 |
| 330 | 20231123 | 134500 | 20383433500 | 33550 | 33500 | 33550 | 33450 | 824 |
| 331 | 20231123 | 134400 | 20355838800 | 33450 | 33500 | 33550 | 33450 | 705 |
| 332 | 20231123 | 134300 | 20332227500 | 33450 | 33500 | 33550 | 33450 | 753 |
| 333 | 20231123 | 134200 | 20306998650 | 33500 | 33450 | 33500 | 33450 | 663 |
| 334 | 20231123 | 134100 | 20284792050 | 33500 | 33500 | 33550 | 33450 | 923 |
| 335 | 20231123 | 134000 | 20253868650 | 33500 | 33450 | 33550 | 33450 | 495 |
| 336 | 20231123 | 133900 | 20237288500 | 33450 | 33500 | 33550 | 33450 | 1146 |
| 337 | 20231123 | 133800 | 20198898400 | 33500 | 33500 | 33550 | 33500 | 365 |
| 338 | 20231123 | 133700 | 20186668350 | 33550 | 33500 | 33550 | 33500 | 497 |
| 339 | 20231123 | 133600 | 20170011200 | 33500 | 33550 | 33550 | 33450 | 4450 |
| 340 | 20231123 | 133500 | 20020848750 | 33500 | 33550 | 33550 | 33500 | 1052 |
| 341 | 20231123 | 133400 | 19985598200 | 33500 | 33500 | 33550 | 33500 | 484 |
| 342 | 20231123 | 133300 | 19969381350 | 33500 | 33500 | 33550 | 33450 | 659 |
| 343 | 20231123 | 133200 | 19947319700 | 33450 | 33500 | 33550 | 33450 | 395 |
| 344 | 20231123 | 133100 | 19934090450 | 33500 | 33450 | 33500 | 33450 | 911 |
| 345 | 20231123 | 133000 | 19903603150 | 33500 | 33500 | 33550 | 33450 | 130 |
| 346 | 20231123 | 132900 | 19899248600 | 33450 | 33450 | 33550 | 33400 | 5014 |
| 347 | 20231123 | 132800 | 19731375950 | 33450 | 33400 | 33500 | 33400 | 5340 |
| 348 | 20231123 | 132700 | 19552613600 | 33400 | 33500 | 33500 | 33400 | 1336 |
| 349 | 20231123 | 132600 | 19507921200 | 33450 | 33450 | 33500 | 33450 | 1532 |
| 350 | 20231123 | 132500 | 19456671100 | 33450 | 33450 | 33500 | 33450 | 590 |
| 351 | 20231123 | 132400 | 19436922650 | 33500 | 33550 | 33550 | 33450 | 951 |
| 352 | 20231123 | 132300 | 19405079850 | 33500 | 33500 | 33500 | 33450 | 850 |
| 353 | 20231123 | 132200 | 19376606550 | 33500 | 33500 | 33550 | 33500 | 419 |
| 354 | 20231123 | 132100 | 19362568750 | 33550 | 33500 | 33550 | 33500 | 614 |
| 355 | 20231123 | 132000 | 19341996100 | 33500 | 33550 | 33550 | 33500 | 894 |
| 356 | 20231123 | 131900 | 19312040000 | 33550 | 33500 | 33550 | 33450 | 624 |
| 357 | 20231123 | 131800 | 19291141950 | 33500 | 33500 | 33550 | 33500 | 607 |
| 358 | 20231123 | 131700 | 19270804050 | 33500 | 33500 | 33550 | 33500 | 701 |
| 359 | 20231123 | 131600 | 19247320050 | 33550 | 33500 | 33550 | 33500 | 755 |
| 360 | 20231123 | 131500 | 19222010700 | 33550 | 33500 | 33550 | 33450 | 196 |
| 361 | 20231123 | 131400 | 19215447950 | 33500 | 33450 | 33500 | 33450 | 759 |
| 362 | 20231123 | 131300 | 19190030750 | 33450 | 33450 | 33500 | 33450 | 320 |
| 363 | 20231123 | 131200 | 19179326600 | 33500 | 33450 | 33500 | 33450 | 803 |
| 364 | 20231123 | 131100 | 19152457450 | 33450 | 33500 | 33500 | 33450 | 540 |
| 365 | 20231123 | 131000 | 19134383100 | 33550 | 33500 | 33550 | 33450 | 486 |
| 366 | 20231123 | 130900 | 19118099650 | 33450 | 33400 | 33550 | 33400 | 1436 |
| 367 | 20231123 | 130800 | 19069999600 | 33450 | 33450 | 33500 | 33400 | 2256 |
| 368 | 20231123 | 130700 | 18994544650 | 33500 | 33450 | 33500 | 33450 | 333 |
| 369 | 20231123 | 130600 | 18983404050 | 33450 | 33500 | 33500 | 33450 | 1581 |
| 370 | 20231123 | 130500 | 18930519250 | 33450 | 33450 | 33500 | 33450 | 651 |
| 371 | 20231123 | 130400 | 18908740850 | 33450 | 33450 | 33500 | 33450 | 232 |
| 372 | 20231123 | 130300 | 18900979800 | 33500 | 33400 | 33500 | 33400 | 3548 |
| 373 | 20231123 | 130200 | 18782312150 | 33450 | 33450 | 33450 | 33400 | 3845 |
| 374 | 20231123 | 130100 | 18653854950 | 33450 | 33450 | 33500 | 33400 | 5249 |
| 375 | 20231123 | 130000 | 18478339850 | 33450 | 33450 | 33500 | 33450 | 1640 |
| 376 | 20231123 | 125900 | 18423420050 | 33450 | 33500 | 33550 | 33450 | 4514 |
| 377 | 20231123 | 125800 | 18272325800 | 33550 | 33450 | 33550 | 33450 | 3175 |
| 378 | 20231123 | 125700 | 18166000500 | 33450 | 33500 | 33550 | 33450 | 8583 |
| 379 | 20231123 | 125600 | 17878679000 | 33550 | 33500 | 33550 | 33500 | 1932 |
| 380 | 20231123 | 125500 | 17813915700 | 33550 | 33500 | 33550 | 33500 | 385 |
| 381 | 20231123 | 125400 | 17801012000 | 33550 | 33550 | 33550 | 33500 | 916 |
| 382 | 20231123 | 125300 | 17770304600 | 33550 | 33550 | 33550 | 33500 | 1375 |
| 383 | 20231123 | 125200 | 17724211350 | 33600 | 33600 | 33600 | 33550 | 281 |
| 384 | 20231123 | 125100 | 17714783100 | 33550 | 33500 | 33550 | 33500 | 675 |
| 385 | 20231123 | 125000 | 17692149750 | 33550 | 33550 | 33550 | 33500 | 729 |
| 386 | 20231123 | 124900 | 17667721300 | 33550 | 33600 | 33600 | 33500 | 1581 |
| 387 | 20231123 | 124800 | 17614689300 | 33550 | 33550 | 33600 | 33500 | 2409 |
| 388 | 20231123 | 124700 | 17533870000 | 33550 | 33550 | 33550 | 33500 | 1432 |
| 389 | 20231123 | 124600 | 17485837900 | 33550 | 33600 | 33650 | 33500 | 27234 |
| 390 | 20231123 | 124500 | 16572575600 | 33600 | 33650 | 33650 | 33600 | 335 |
| 391 | 20231123 | 124400 | 16561313100 | 33600 | 33600 | 33650 | 33600 | 452 |
| 392 | 20231123 | 124300 | 16546125750 | 33600 | 33650 | 33650 | 33600 | 756 |
| 393 | 20231123 | 124200 | 16520721100 | 33600 | 33600 | 33650 | 33600 | 1257 |
| 394 | 20231123 | 124100 | 16478482750 | 33600 | 33650 | 33650 | 33600 | 1860 |
| 395 | 20231123 | 124000 | 16415982600 | 33600 | 33650 | 33650 | 33600 | 3632 |
| 396 | 20231123 | 123900 | 16293936000 | 33600 | 33600 | 33700 | 33600 | 334 |
| 397 | 20231123 | 123800 | 16282700300 | 33600 | 33600 | 33650 | 33600 | 1129 |
| 398 | 20231123 | 123700 | 16244724150 | 33600 | 33600 | 33650 | 33600 | 388 |
| 399 | 20231123 | 123600 | 16231683800 | 33600 | 33650 | 33650 | 33600 | 347 |
| 400 | 20231123 | 123500 | 16220022100 | 33600 | 33650 | 33650 | 33600 | 767 |
| 401 | 20231123 | 123400 | 16194235350 | 33600 | 33700 | 33700 | 33600 | 226 |
| 402 | 20231123 | 123300 | 16186639150 | 33650 | 33650 | 33700 | 33600 | 3413 |
| 403 | 20231123 | 123200 | 16071797600 | 33650 | 33700 | 33700 | 33600 | 3092 |
| 404 | 20231123 | 123100 | 15967752900 | 33650 | 33700 | 33700 | 33650 | 560 |
| 405 | 20231123 | 123000 | 15948908450 | 33650 | 33700 | 33700 | 33600 | 1139 |
| 406 | 20231123 | 122900 | 15910592950 | 33650 | 33650 | 33700 | 33650 | 222 |
| 407 | 20231123 | 122800 | 15903122300 | 33650 | 33650 | 33700 | 33600 | 2319 |
| 408 | 20231123 | 122700 | 15825085600 | 33650 | 33700 | 33700 | 33650 | 2401 |
| 409 | 20231123 | 122600 | 15744281950 | 33750 | 33700 | 33750 | 33700 | 4321 |
| 410 | 20231123 | 122500 | 15598661500 | 33700 | 33700 | 33750 | 33700 | 261 |
| 411 | 20231123 | 122400 | 15589860600 | 33750 | 33750 | 33800 | 33700 | 1066 |
| 412 | 20231123 | 122300 | 15553896650 | 33750 | 33750 | 33800 | 33750 | 798 |
| 413 | 20231123 | 122200 | 15526964100 | 33750 | 33750 | 33800 | 33750 | 809 |
| 414 | 20231123 | 122100 | 15499654600 | 33750 | 33750 | 33800 | 33750 | 94 |
| 415 | 20231123 | 122000 | 15496480700 | 33750 | 33800 | 33800 | 33750 | 475 |
| 416 | 20231123 | 121900 | 15480447350 | 33750 | 33750 | 33800 | 33750 | 86 |
| 417 | 20231123 | 121800 | 15477544800 | 33750 | 33750 | 33800 | 33750 | 386 |
| 418 | 20231123 | 121700 | 15464517000 | 33750 | 33750 | 33800 | 33750 | 274 |
| 419 | 20231123 | 121600 | 15455269350 | 33750 | 33750 | 33800 | 33750 | 218 |
| 420 | 20231123 | 121500 | 15447911550 | 33700 | 33750 | 33800 | 33700 | 613 |
| 421 | 20231123 | 121400 | 15427224800 | 33750 | 33700 | 33750 | 33700 | 1077 |
| 422 | 20231123 | 121300 | 15390883250 | 33700 | 33750 | 33800 | 33700 | 1159 |
| 423 | 20231123 | 121200 | 15351778300 | 33750 | 33750 | 33800 | 33700 | 1456 |
| 424 | 20231123 | 121100 | 15302656900 | 33750 | 33750 | 33750 | 33700 | 293 |
| 425 | 20231123 | 121000 | 15292777950 | 33750 | 33800 | 33800 | 33750 | 1113 |
| 426 | 20231123 | 120900 | 15255213800 | 33750 | 33750 | 33800 | 33750 | 3452 |
| 427 | 20231123 | 120800 | 15138708700 | 33800 | 33800 | 33800 | 33750 | 596 |
| 428 | 20231123 | 120700 | 15118591650 | 33750 | 33800 | 33800 | 33750 | 484 |
| 429 | 20231123 | 120600 | 15102251900 | 33800 | 33800 | 33800 | 33750 | 123 |
| 430 | 20231123 | 120500 | 15098100200 | 33750 | 33750 | 33800 | 33750 | 364 |
| 431 | 20231123 | 120400 | 15085812150 | 33800 | 33800 | 33800 | 33750 | 191 |
| 432 | 20231123 | 120300 | 15079361350 | 33800 | 33800 | 33850 | 33750 | 298 |
| 433 | 20231123 | 120200 | 15069291750 | 33800 | 33800 | 33850 | 33750 | 650 |
| 434 | 20231123 | 120100 | 15047323800 | 33850 | 33750 | 33850 | 33750 | 242 |
| 435 | 20231123 | 120000 | 15039143000 | 33750 | 33800 | 33850 | 33750 | 3335 |
| 436 | 20231123 | 115900 | 14926421100 | 33850 | 33800 | 33850 | 33800 | 340 |
| 437 | 20231123 | 115800 | 14914923800 | 33850 | 33900 | 33900 | 33850 | 319 |
| 438 | 20231123 | 115700 | 14904124500 | 33850 | 33850 | 33900 | 33850 | 201 |
| 439 | 20231123 | 115600 | 14897320350 | 33850 | 33850 | 33900 | 33850 | 176 |
| 440 | 20231123 | 115500 | 14891359050 | 33850 | 33850 | 33900 | 33850 | 231 |
| 441 | 20231123 | 115400 | 14883539550 | 33850 | 33850 | 33900 | 33850 | 331 |
| 442 | 20231123 | 115300 | 14872333400 | 33900 | 33900 | 33900 | 33850 | 139 |
| 443 | 20231123 | 115200 | 14867622100 | 33850 | 33850 | 33900 | 33850 | 329 |
| 444 | 20231123 | 115100 | 14856482500 | 33850 | 33850 | 33900 | 33850 | 88 |
| 445 | 20231123 | 115000 | 14853503650 | 33850 | 33850 | 33850 | 33800 | 186 |
| 446 | 20231123 | 114900 | 14847212500 | 33800 | 33850 | 33900 | 33800 | 463 |
| 447 | 20231123 | 114800 | 14831540650 | 33800 | 33850 | 33900 | 33800 | 550 |
| 448 | 20231123 | 114700 | 14812939850 | 33850 | 33850 | 33900 | 33800 | 281 |
| 449 | 20231123 | 114600 | 14803428450 | 33850 | 33800 | 33850 | 33800 | 157 |
| 450 | 20231123 | 114500 | 14798121250 | 33800 | 33800 | 33900 | 33800 | 1879 |
| 451 | 20231123 | 114400 | 14734528900 | 33850 | 33850 | 33850 | 33800 | 311 |
| 452 | 20231123 | 114300 | 14724010300 | 33850 | 33850 | 33900 | 33800 | 114 |
| 453 | 20231123 | 114200 | 14720151700 | 33800 | 33850 | 33850 | 33800 | 691 |
| 454 | 20231123 | 114100 | 14696776250 | 33800 | 33850 | 33900 | 33800 | 737 |
| 455 | 20231123 | 114000 | 14671828900 | 33850 | 33900 | 33900 | 33850 | 177 |
| 456 | 20231123 | 113900 | 14665837300 | 33850 | 33850 | 33900 | 33800 | 482 |
| 457 | 20231123 | 113800 | 14649529450 | 33900 | 33850 | 33900 | 33800 | 1343 |
| 458 | 20231123 | 113700 | 14604073850 | 33850 | 33850 | 33900 | 33800 | 144 |
| 459 | 20231123 | 113600 | 14599201250 | 33850 | 33900 | 33900 | 33800 | 1307 |
| 460 | 20231123 | 113500 | 14554972650 | 33900 | 33850 | 33900 | 33800 | 522 |
| 461 | 20231123 | 113400 | 14537299000 | 33850 | 33850 | 33900 | 33850 | 302 |
| 462 | 20231123 | 113300 | 14527076200 | 33900 | 33800 | 33900 | 33750 | 3226 |
| 463 | 20231123 | 113200 | 14417892650 | 33800 | 33850 | 33850 | 33750 | 398 |
| 464 | 20231123 | 113100 | 14404436900 | 33800 | 33850 | 33900 | 33800 | 4703 |
| 465 | 20231123 | 113000 | 14245372550 | 33850 | 33850 | 33900 | 33850 | 287 |
| 466 | 20231123 | 112900 | 14235650850 | 33850 | 33900 | 33950 | 33850 | 1019 |
| 467 | 20231123 | 112800 | 14201107000 | 33900 | 33850 | 33950 | 33850 | 333 |
| 468 | 20231123 | 112700 | 14189817400 | 33850 | 33850 | 33900 | 33850 | 243 |
| 469 | 20231123 | 112600 | 14181586450 | 33850 | 33850 | 33900 | 33850 | 748 |
| 470 | 20231123 | 112500 | 14156251300 | 33850 | 33900 | 33900 | 33850 | 1779 |
| 471 | 20231123 | 112400 | 14095944400 | 33900 | 33900 | 33950 | 33900 | 728 |
| 472 | 20231123 | 112300 | 14071254850 | 33950 | 33950 | 33950 | 33900 | 93 |
| 473 | 20231123 | 112200 | 14068101950 | 33950 | 33950 | 33950 | 33900 | 211 |
| 474 | 20231123 | 112100 | 14060942650 | 33900 | 33950 | 34000 | 33900 | 1597 |
| 475 | 20231123 | 112000 | 14006720050 | 33950 | 33950 | 34000 | 33950 | 269 |
| 476 | 20231123 | 111900 | 13997582050 | 33950 | 33950 | 34000 | 33950 | 322 |
| 477 | 20231123 | 111800 | 13986646050 | 34000 | 33950 | 34000 | 33950 | 273 |
| 478 | 20231123 | 111700 | 13977374800 | 33950 | 33950 | 34000 | 33950 | 370 |
| 479 | 20231123 | 111600 | 13964806050 | 33950 | 33950 | 34000 | 33950 | 722 |
| 480 | 20231123 | 111500 | 13940278350 | 33950 | 34000 | 34000 | 33900 | 781 |
| 481 | 20231123 | 111400 | 13913775700 | 34000 | 33950 | 34000 | 33950 | 348 |
| 482 | 20231123 | 111300 | 13901959750 | 33950 | 33900 | 33950 | 33900 | 977 |
| 483 | 20231123 | 111200 | 13868795000 | 33950 | 34000 | 34000 | 33900 | 3616 |
| 484 | 20231123 | 111100 | 13746036850 | 33950 | 33950 | 34000 | 33950 | 844 |
| 485 | 20231123 | 111000 | 13717371650 | 34000 | 33900 | 34000 | 33900 | 3008 |
| 486 | 20231123 | 110900 | 13615251850 | 33900 | 33900 | 33950 | 33900 | 316 |
| 487 | 20231123 | 110800 | 13604531550 | 33900 | 33950 | 33950 | 33900 | 415 |
| 488 | 20231123 | 110700 | 13590452850 | 33950 | 33950 | 33950 | 33850 | 346 |
| 489 | 20231123 | 110600 | 13578713500 | 33900 | 33850 | 33950 | 33850 | 2900 |
| 490 | 20231123 | 110500 | 13480430200 | 33850 | 33850 | 33850 | 33850 | 825 |
| 491 | 20231123 | 110400 | 13452503950 | 33900 | 33850 | 33900 | 33800 | 435 |
| 492 | 20231123 | 110300 | 13437772900 | 33900 | 33850 | 33900 | 33800 | 574 |
| 493 | 20231123 | 110200 | 13418349000 | 33850 | 33850 | 33900 | 33800 | 432 |
| 494 | 20231123 | 110100 | 13403728550 | 33850 | 33800 | 33850 | 33800 | 653 |
| 495 | 20231123 | 110000 | 13381634400 | 33850 | 33800 | 33850 | 33800 | 618 |
| 496 | 20231123 | 105900 | 13360742200 | 33800 | 33800 | 33850 | 33800 | 557 |
| 497 | 20231123 | 105800 | 13341904000 | 33850 | 33800 | 33850 | 33800 | 266 |
| 498 | 20231123 | 105700 | 13332907000 | 33850 | 33850 | 33850 | 33800 | 515 |
| 499 | 20231123 | 105600 | 13315477900 | 33800 | 33850 | 33850 | 33800 | 1401 |
| 500 | 20231123 | 105500 | 13268058300 | 33850 | 33800 | 33850 | 33800 | 463 |
| 501 | 20231123 | 105400 | 13252396500 | 33850 | 33900 | 33900 | 33800 | 2676 |
| 502 | 20231123 | 105300 | 13161910900 | 33850 | 33850 | 33900 | 33850 | 513 |
| 503 | 20231123 | 105200 | 13144525400 | 33850 | 33850 | 33850 | 33800 | 1159 |
| 504 | 20231123 | 105100 | 13105293450 | 33800 | 33850 | 33850 | 33800 | 650 |
| 505 | 20231123 | 105000 | 13083304800 | 33800 | 33850 | 33850 | 33800 | 666 |
| 506 | 20231123 | 104900 | 13060782150 | 33800 | 33800 | 33850 | 33800 | 1179 |
| 507 | 20231123 | 104800 | 13020880500 | 33800 | 33850 | 33850 | 33800 | 459 |
| 508 | 20231123 | 104700 | 13005358500 | 33850 | 33800 | 33850 | 33800 | 443 |
| 509 | 20231123 | 104600 | 12990371000 | 33800 | 33750 | 33850 | 33750 | 3889 |
| 510 | 20231123 | 104500 | 12858845750 | 33800 | 33750 | 33800 | 33750 | 356 |
| 511 | 20231123 | 104400 | 12846827150 | 33750 | 33750 | 33800 | 33750 | 128 |
| 512 | 20231123 | 104300 | 12842506550 | 33800 | 33800 | 33800 | 33750 | 709 |
| 513 | 20231123 | 104200 | 12818552050 | 33800 | 33800 | 33800 | 33750 | 251 |
| 514 | 20231123 | 104100 | 12810074000 | 33800 | 33800 | 33800 | 33750 | 394 |
| 515 | 20231123 | 104000 | 12796761700 | 33750 | 33800 | 33800 | 33750 | 512 |
| 516 | 20231123 | 103900 | 12779481100 | 33750 | 33750 | 33800 | 33700 | 1023 |
| 517 | 20231123 | 103800 | 12744957700 | 33750 | 33750 | 33750 | 33700 | 455 |
| 518 | 20231123 | 103700 | 12729609950 | 33700 | 33700 | 33750 | 33700 | 451 |
| 519 | 20231123 | 103600 | 12714405950 | 33700 | 33800 | 33800 | 33700 | 1905 |
| 520 | 20231123 | 103500 | 12650143800 | 33750 | 33750 | 33800 | 33750 | 162 |
| 521 | 20231123 | 103400 | 12644676050 | 33750 | 33700 | 33800 | 33700 | 874 |
| 522 | 20231123 | 103300 | 12615185100 | 33700 | 33650 | 33750 | 33650 | 674 |
| 523 | 20231123 | 103200 | 12592481200 | 33700 | 33700 | 33750 | 33650 | 3105 |
| 524 | 20231123 | 103100 | 12487889750 | 33700 | 33700 | 33750 | 33700 | 302 |
| 525 | 20231123 | 103000 | 12477706150 | 33750 | 33750 | 33800 | 33700 | 905 |
| 526 | 20231123 | 102900 | 12447167400 | 33750 | 33800 | 33800 | 33750 | 970 |
| 527 | 20231123 | 102800 | 12414427350 | 33800 | 33750 | 33800 | 33750 | 351 |
| 528 | 20231123 | 102700 | 12402569100 | 33750 | 33700 | 33800 | 33650 | 4867 |
| 529 | 20231123 | 102600 | 12238328850 | 33700 | 33600 | 33700 | 33600 | 1485 |
| 530 | 20231123 | 102500 | 12188364250 | 33600 | 33600 | 33650 | 33550 | 4638 |
| 531 | 20231123 | 102400 | 12032627400 | 33650 | 33600 | 33650 | 33600 | 906 |
| 532 | 20231123 | 102300 | 12002185700 | 33600 | 33650 | 33650 | 33600 | 2482 |
| 533 | 20231123 | 102200 | 11918779150 | 33650 | 33650 | 33650 | 33600 | 145 |
| 534 | 20231123 | 102100 | 11913905700 | 33600 | 33650 | 33650 | 33600 | 474 |
| 535 | 20231123 | 102000 | 11897964700 | 33650 | 33600 | 33650 | 33550 | 3691 |
| 536 | 20231123 | 101900 | 11773949000 | 33650 | 33650 | 33650 | 33600 | 946 |
| 537 | 20231123 | 101800 | 11742158350 | 33600 | 33650 | 33700 | 33600 | 1428 |
| 538 | 20231123 | 101700 | 11694108200 | 33650 | 33650 | 33700 | 33600 | 3483 |
| 539 | 20231123 | 101600 | 11576906800 | 33650 | 33700 | 33700 | 33650 | 750 |
| 540 | 20231123 | 101500 | 11551636300 | 33700 | 33700 | 33750 | 33650 | 1173 |
| 541 | 20231123 | 101400 | 11512104650 | 33650 | 33750 | 33750 | 33650 | 742 |
| 542 | 20231123 | 101300 | 11487097850 | 33700 | 33750 | 33750 | 33700 | 1349 |
| 543 | 20231123 | 101200 | 11441633900 | 33750 | 33700 | 33750 | 33650 | 3355 |
| 544 | 20231123 | 101100 | 11328548850 | 33650 | 33700 | 33700 | 33650 | 582 |
| 545 | 20231123 | 101000 | 11308960700 | 33700 | 33650 | 33700 | 33650 | 2170 |
| 546 | 20231123 | 100900 | 11235939950 | 33700 | 33650 | 33700 | 33600 | 938 |
| 547 | 20231123 | 100800 | 11204384150 | 33600 | 33650 | 33650 | 33600 | 1279 |
| 548 | 20231123 | 100700 | 11161409550 | 33600 | 33600 | 33650 | 33600 | 1637 |
| 549 | 20231123 | 100600 | 11106400500 | 33600 | 33650 | 33650 | 33600 | 223 |
| 550 | 20231123 | 100500 | 11098900650 | 33650 | 33600 | 33650 | 33600 | 337 |
| 551 | 20231123 | 100400 | 11087564800 | 33600 | 33600 | 33650 | 33550 | 1271 |
| 552 | 20231123 | 100300 | 11044870950 | 33650 | 33550 | 33650 | 33550 | 1037 |
| 553 | 20231123 | 100200 | 11010054300 | 33550 | 33600 | 33600 | 33550 | 965 |
| 554 | 20231123 | 100100 | 10977641950 | 33550 | 33600 | 33600 | 33550 | 656 |
| 555 | 20231123 | 100000 | 10955610650 | 33600 | 33700 | 33700 | 33600 | 1790 |
| 556 | 20231123 | 095900 | 10895456350 | 33650 | 33650 | 33700 | 33600 | 433 |
| 557 | 20231123 | 095800 | 10880892950 | 33650 | 33650 | 33700 | 33600 | 4405 |
| 558 | 20231123 | 095700 | 10732782400 | 33650 | 33700 | 33750 | 33650 | 2160 |
| 559 | 20231123 | 095600 | 10660043550 | 33700 | 33700 | 33750 | 33700 | 2460 |
| 560 | 20231123 | 095500 | 10577137900 | 33700 | 33650 | 33700 | 33650 | 1304 |
| 561 | 20231123 | 095400 | 10533201500 | 33700 | 33600 | 33700 | 33600 | 1501 |
| 562 | 20231123 | 095300 | 10482666350 | 33650 | 33550 | 33650 | 33550 | 1577 |
| 563 | 20231123 | 095200 | 10429676250 | 33600 | 33550 | 33600 | 33550 | 1326 |
| 564 | 20231123 | 095100 | 10385177100 | 33550 | 33600 | 33650 | 33550 | 2376 |
| 565 | 20231123 | 095000 | 10305353000 | 33650 | 33550 | 33650 | 33550 | 802 |
| 566 | 20231123 | 094900 | 10278394250 | 33550 | 33600 | 33650 | 33550 | 299 |
| 567 | 20231123 | 094800 | 10268352600 | 33600 | 33550 | 33600 | 33550 | 2410 |
| 568 | 20231123 | 094700 | 10187442750 | 33550 | 33600 | 33650 | 33550 | 7916 |
| 569 | 20231123 | 094600 | 9921714750 | 33600 | 33550 | 33600 | 33550 | 2563 |
| 570 | 20231123 | 094500 | 9835660300 | 33600 | 33600 | 33650 | 33550 | 2288 |
| 571 | 20231123 | 094400 | 9758800950 | 33600 | 33650 | 33700 | 33550 | 6414 |
| 572 | 20231123 | 094300 | 9543214900 | 33700 | 33700 | 33750 | 33650 | 2097 |
| 573 | 20231123 | 094200 | 9472595350 | 33700 | 33700 | 33750 | 33700 | 3762 |
| 574 | 20231123 | 094100 | 9345810600 | 33750 | 33800 | 33800 | 33700 | 2727 |
| 575 | 20231123 | 094000 | 9253744900 | 33800 | 33850 | 33900 | 33800 | 2425 |
| 576 | 20231123 | 093900 | 9171716400 | 33900 | 33750 | 33900 | 33750 | 3437 |
| 577 | 20231123 | 093800 | 9055492900 | 33750 | 33750 | 33800 | 33700 | 1051 |
| 578 | 20231123 | 093700 | 9020007300 | 33650 | 33550 | 33750 | 33500 | 5995 |
| 579 | 20231123 | 093600 | 8818518900 | 33550 | 33550 | 33600 | 33550 | 5844 |
| 580 | 20231123 | 093500 | 8622419500 | 33600 | 33550 | 33600 | 33500 | 4522 |
| 581 | 20231123 | 093400 | 8470675500 | 33550 | 33650 | 33650 | 33500 | 7356 |
| 582 | 20231123 | 093300 | 8223766250 | 33650 | 33650 | 33700 | 33600 | 1932 |
| 583 | 20231123 | 093200 | 8158777600 | 33600 | 33550 | 33650 | 33550 | 4740 |
| 584 | 20231123 | 093100 | 7999486100 | 33550 | 33700 | 33750 | 33500 | 17977 |
| 585 | 20231123 | 093000 | 7395658800 | 33700 | 33700 | 33800 | 33650 | 3511 |
| 586 | 20231123 | 092900 | 7277307400 | 33750 | 33600 | 33900 | 33600 | 14062 |
| 587 | 20231123 | 092800 | 6802533350 | 33600 | 33800 | 33850 | 33550 | 33415 |
| 588 | 20231123 | 092700 | 5677216000 | 33800 | 33900 | 33950 | 33800 | 4017 |
| 589 | 20231123 | 092600 | 5541228050 | 33950 | 33950 | 33950 | 33850 | 7762 |
| 590 | 20231123 | 092500 | 5278244600 | 33950 | 33950 | 34000 | 33900 | 5663 |
| 591 | 20231123 | 092400 | 5085971450 | 34000 | 33950 | 34000 | 33950 | 2362 |
| 592 | 20231123 | 092300 | 5005719100 | 33950 | 33900 | 33950 | 33900 | 3200 |
| 593 | 20231123 | 092200 | 4897139800 | 33950 | 33900 | 34000 | 33850 | 8922 |
| 594 | 20231123 | 092100 | 4594590900 | 33950 | 34050 | 34050 | 33900 | 17684 |
| 595 | 20231123 | 092000 | 3993656300 | 34050 | 34150 | 34150 | 34000 | 6754 |
| 596 | 20231123 | 091900 | 3763552650 | 34150 | 34250 | 34300 | 34100 | 2333 |
| 597 | 20231123 | 091800 | 3683854750 | 34250 | 34050 | 34250 | 34050 | 3621 |
| 598 | 20231123 | 091700 | 3560365900 | 34100 | 34100 | 34100 | 34000 | 7516 |
| 599 | 20231123 | 091600 | 3304375750 | 34100 | 34100 | 34150 | 34100 | 2852 |
| 600 | 20231123 | 091500 | 3207112250 | 34100 | 34100 | 34150 | 34050 | 1755 |
| 601 | 20231123 | 091400 | 3147265950 | 34100 | 34050 | 34150 | 34050 | 5505 |
| 602 | 20231123 | 091300 | 2959671450 | 34100 | 34250 | 34250 | 34050 | 10529 |
| 603 | 20231123 | 091200 | 2600336750 | 34250 | 34200 | 34300 | 34150 | 3548 |
| 604 | 20231123 | 091100 | 2479075900 | 34200 | 34200 | 34300 | 34150 | 5899 |
| 605 | 20231123 | 091000 | 2277334250 | 34200 | 34450 | 34450 | 34200 | 15648 |
| 606 | 20231123 | 090900 | 1740607800 | 34400 | 34450 | 34500 | 34400 | 1684 |
| 607 | 20231123 | 090800 | 1682585400 | 34500 | 34550 | 34600 | 34500 | 6308 |
| 608 | 20231123 | 090700 | 1464832200 | 34550 | 34500 | 34600 | 34500 | 3297 |
| 609 | 20231123 | 090600 | 1351072150 | 34500 | 34500 | 34600 | 34350 | 2426 |
| 610 | 20231123 | 090500 | 1267374450 | 34500 | 34350 | 34500 | 34350 | 2512 |
| 611 | 20231123 | 090400 | 1181054750 | 34350 | 34300 | 34500 | 34300 | 4298 |
| 612 | 20231123 | 090300 | 1033552450 | 34350 | 34450 | 34500 | 34300 | 7181 |
| 613 | 20231123 | 090200 | 786447650 | 34450 | 34550 | 34550 | 34400 | 6174 |
| 614 | 20231123 | 090100 | 573820600 | 34550 | 34450 | 34550 | 34400 | 3511 |
| 615 | 20231123 | 090000 | 452832150 | 34450 | 34500 | 34700 | 34350 | 11592 |