30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 5421 |
| 3 | 20231115 | 183100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231115 | 183000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231115 | 182900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231115 | 182800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231115 | 182700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231115 | 182600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231115 | 182500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231115 | 182400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231115 | 182300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231115 | 182200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231115 | 182100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231115 | 182000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231115 | 181900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231115 | 181800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231115 | 181700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231115 | 181600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231115 | 181500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231115 | 181400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231115 | 181300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231115 | 181200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231115 | 181100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231115 | 181000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231115 | 180900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231115 | 180800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231115 | 180700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231115 | 180600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231115 | 180500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231115 | 180400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231115 | 180300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231115 | 180200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 5421 |
| 33 | 20231115 | 180100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231115 | 180000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231115 | 175900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231115 | 175800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231115 | 175700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231115 | 175600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231115 | 175500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231115 | 175400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231115 | 175300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231115 | 175200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231115 | 175100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231115 | 175000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231115 | 174900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231115 | 174800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231115 | 174700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231115 | 174600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231115 | 174500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231115 | 174400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231115 | 174300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231115 | 174200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231115 | 174100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231115 | 174000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231115 | 173900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231115 | 173800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231115 | 173700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231115 | 173600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231115 | 173500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231115 | 173400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231115 | 173300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231115 | 173200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 5421 |
| 63 | 20231115 | 173100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231115 | 173000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231115 | 172900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231115 | 172800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231115 | 172700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231115 | 172600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231115 | 172500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231115 | 172400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231115 | 172300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231115 | 172200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231115 | 172100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231115 | 172000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231115 | 171900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231115 | 171800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231115 | 171700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231115 | 171600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231115 | 171500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231115 | 171400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231115 | 171300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231115 | 171200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231115 | 171100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231115 | 171000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231115 | 170900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231115 | 170800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231115 | 170700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231115 | 170600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231115 | 170500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231115 | 170400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231115 | 170300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231115 | 170200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 5421 |
| 93 | 20231115 | 170100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231115 | 170000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231115 | 165900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231115 | 165800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231115 | 165700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231115 | 165600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231115 | 165500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231115 | 165400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231115 | 165300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231115 | 165200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231115 | 165100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231115 | 165000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231115 | 164900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231115 | 164800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231115 | 164700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231115 | 164600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231115 | 164500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231115 | 164400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231115 | 164300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231115 | 164200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231115 | 164100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231115 | 164000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231115 | 163900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231115 | 163800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231115 | 163700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231115 | 163600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231115 | 163500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231115 | 163400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231115 | 163300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231115 | 163200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 5421 |
| 123 | 20231115 | 163100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231115 | 163000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231115 | 162900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231115 | 162800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231115 | 162700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231115 | 162600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231115 | 162500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231115 | 162400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231115 | 162300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231115 | 162200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231115 | 162100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231115 | 162000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231115 | 161900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231115 | 161800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231115 | 161700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231115 | 161600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231115 | 161500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231115 | 161400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231115 | 161300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231115 | 161200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231115 | 161100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231115 | 161000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231115 | 160900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231115 | 160800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231115 | 160700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231115 | 160600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231115 | 160500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231115 | 160400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231115 | 160300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231115 | 160200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 5421 |
| 153 | 20231115 | 160100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231115 | 160000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231115 | 155900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231115 | 155800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231115 | 155700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231115 | 155600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231115 | 155500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231115 | 155400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231115 | 155300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231115 | 155200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231115 | 155100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231115 | 155000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231115 | 154900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231115 | 154800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231115 | 154700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231115 | 154600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231115 | 154500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231115 | 154400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231115 | 154300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231115 | 154200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231115 | 154100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231115 | 154000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231115 | 153900 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231115 | 153800 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231115 | 153700 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231115 | 153600 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231115 | 153500 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231115 | 153400 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231115 | 153300 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231115 | 153200 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 5421 |
| 183 | 20231115 | 153100 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231115 | 153000 | 5687546650 | 24500 | 24500 | 24500 | 24500 | 5421 |
| 185 | 20231115 | 152900 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20231115 | 152800 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20231115 | 152700 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20231115 | 152600 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20231115 | 152500 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20231115 | 152400 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20231115 | 152300 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20231115 | 152200 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20231115 | 152100 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20231115 | 152000 | 5554732150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20231115 | 151900 | 5554732150 | 24500 | 24500 | 24500 | 24450 | 949 |
| 196 | 20231115 | 151800 | 5531489100 | 24450 | 24500 | 24500 | 24450 | 508 |
| 197 | 20231115 | 151700 | 5519067550 | 24450 | 24500 | 24500 | 24450 | 29 |
| 198 | 20231115 | 151600 | 5518358050 | 24500 | 24500 | 24500 | 24450 | 937 |
| 199 | 20231115 | 151500 | 5495418900 | 24500 | 24450 | 24500 | 24450 | 1401 |
| 200 | 20231115 | 151400 | 5461109550 | 24450 | 24500 | 24500 | 24450 | 691 |
| 201 | 20231115 | 151300 | 5444182750 | 24500 | 24500 | 24500 | 24450 | 751 |
| 202 | 20231115 | 151200 | 5425798650 | 24450 | 24500 | 24500 | 24450 | 899 |
| 203 | 20231115 | 151100 | 5403789800 | 24500 | 24500 | 24500 | 24450 | 445 |
| 204 | 20231115 | 151000 | 5392887500 | 24500 | 24450 | 24500 | 24450 | 622 |
| 205 | 20231115 | 150900 | 5377648700 | 24500 | 24450 | 24500 | 24450 | 1486 |
| 206 | 20231115 | 150800 | 5341242750 | 24500 | 24500 | 24500 | 24450 | 567 |
| 207 | 20231115 | 150700 | 5327351350 | 24500 | 24450 | 24500 | 24450 | 1033 |
| 208 | 20231115 | 150600 | 5302072100 | 24450 | 24450 | 24500 | 24450 | 979 |
| 209 | 20231115 | 150500 | 5278105400 | 24450 | 24450 | 24450 | 24400 | 4653 |
| 210 | 20231115 | 150400 | 5164340250 | 24450 | 24450 | 24450 | 24400 | 492 |
| 211 | 20231115 | 150300 | 5152312250 | 24450 | 24450 | 24450 | 24400 | 585 |
| 212 | 20231115 | 150200 | 5138015550 | 24450 | 24400 | 24450 | 24400 | 35 |
| 213 | 20231115 | 150100 | 5137159950 | 24450 | 24450 | 24450 | 24400 | 672 |
| 214 | 20231115 | 150000 | 5120736750 | 24450 | 24450 | 24450 | 24400 | 36 |
| 215 | 20231115 | 145900 | 5119856750 | 24450 | 24450 | 24450 | 24450 | 52 |
| 216 | 20231115 | 145800 | 5118585350 | 24450 | 24450 | 24450 | 24450 | 39 |
| 217 | 20231115 | 145700 | 5117631800 | 24450 | 24450 | 24450 | 24450 | 28 |
| 218 | 20231115 | 145600 | 5116947200 | 24450 | 24450 | 24450 | 24400 | 256 |
| 219 | 20231115 | 145500 | 5110697050 | 24450 | 24450 | 24450 | 24400 | 296 |
| 220 | 20231115 | 145400 | 5103472600 | 24400 | 24450 | 24450 | 24400 | 214 |
| 221 | 20231115 | 145300 | 5098249500 | 24450 | 24450 | 24450 | 24450 | 198 |
| 222 | 20231115 | 145200 | 5093408400 | 24450 | 24450 | 24450 | 24450 | 718 |
| 223 | 20231115 | 145100 | 5075853300 | 24450 | 24450 | 24450 | 24400 | 64 |
| 224 | 20231115 | 145000 | 5074289000 | 24450 | 24450 | 24450 | 24450 | 39 |
| 225 | 20231115 | 144900 | 5073335450 | 24450 | 24450 | 24450 | 24450 | 687 |
| 226 | 20231115 | 144800 | 5056538300 | 24450 | 24450 | 24450 | 24450 | 24 |
| 227 | 20231115 | 144700 | 5055951500 | 24450 | 24450 | 24450 | 24450 | 45 |
| 228 | 20231115 | 144600 | 5054851250 | 24450 | 24450 | 24450 | 24400 | 50 |
| 229 | 20231115 | 144500 | 5053629100 | 24450 | 24450 | 24450 | 24400 | 129 |
| 230 | 20231115 | 144400 | 5050480050 | 24450 | 24450 | 24450 | 24450 | 364 |
| 231 | 20231115 | 144300 | 5041580250 | 24450 | 24450 | 24450 | 24400 | 225 |
| 232 | 20231115 | 144200 | 5036079100 | 24450 | 24450 | 24450 | 24450 | 122 |
| 233 | 20231115 | 144100 | 5033096200 | 24450 | 24450 | 24450 | 24400 | 191 |
| 234 | 20231115 | 144000 | 5028428050 | 24400 | 24450 | 24450 | 24400 | 141 |
| 235 | 20231115 | 143900 | 5024981200 | 24400 | 24500 | 24500 | 24400 | 138 |
| 236 | 20231115 | 143800 | 5021606200 | 24500 | 24450 | 24500 | 24400 | 825 |
| 237 | 20231115 | 143700 | 5001442400 | 24400 | 24500 | 24500 | 24400 | 1284 |
| 238 | 20231115 | 143600 | 4970048650 | 24450 | 24500 | 24500 | 24450 | 27 |
| 239 | 20231115 | 143500 | 4969387600 | 24500 | 24500 | 24500 | 24450 | 49 |
| 240 | 20231115 | 143400 | 4968187700 | 24450 | 24500 | 24500 | 24450 | 131 |
| 241 | 20231115 | 143300 | 4964978750 | 24500 | 24500 | 24500 | 24450 | 115 |
| 242 | 20231115 | 143200 | 4962165100 | 24450 | 24500 | 24500 | 24450 | 86 |
| 243 | 20231115 | 143100 | 4960060500 | 24500 | 24500 | 24500 | 24450 | 71 |
| 244 | 20231115 | 143000 | 4958322600 | 24450 | 24500 | 24500 | 24450 | 132 |
| 245 | 20231115 | 142900 | 4955090600 | 24500 | 24450 | 24500 | 24450 | 463 |
| 246 | 20231115 | 142800 | 4943768550 | 24450 | 24450 | 24450 | 24450 | 39 |
| 247 | 20231115 | 142700 | 4942815000 | 24450 | 24450 | 24450 | 24450 | 500 |
| 248 | 20231115 | 142600 | 4930590000 | 24400 | 24400 | 24450 | 24400 | 168 |
| 249 | 20231115 | 142500 | 4926485000 | 24450 | 24450 | 24450 | 24400 | 251 |
| 250 | 20231115 | 142400 | 4920349450 | 24450 | 24450 | 24500 | 24450 | 552 |
| 251 | 20231115 | 142300 | 4906852100 | 24500 | 24500 | 24500 | 24450 | 246 |
| 252 | 20231115 | 142200 | 4900835500 | 24500 | 24450 | 24500 | 24450 | 1084 |
| 253 | 20231115 | 142100 | 4874330800 | 24500 | 24500 | 24500 | 24450 | 33 |
| 254 | 20231115 | 142000 | 4873522350 | 24500 | 24500 | 24500 | 24500 | 276 |
| 255 | 20231115 | 141900 | 4866760350 | 24500 | 24450 | 24500 | 24450 | 150 |
| 256 | 20231115 | 141800 | 4863091850 | 24450 | 24450 | 24450 | 24450 | 24 |
| 257 | 20231115 | 141700 | 4862505050 | 24450 | 24500 | 24500 | 24450 | 440 |
| 258 | 20231115 | 141600 | 4851737050 | 24500 | 24500 | 24500 | 24500 | 100 |
| 259 | 20231115 | 141500 | 4849287050 | 24500 | 24450 | 24500 | 24450 | 204 |
| 260 | 20231115 | 141400 | 4844296000 | 24450 | 24450 | 24500 | 24450 | 27 |
| 261 | 20231115 | 141300 | 4843635600 | 24450 | 24450 | 24450 | 24450 | 23 |
| 262 | 20231115 | 141200 | 4843073250 | 24450 | 24450 | 24450 | 24450 | 739 |
| 263 | 20231115 | 141100 | 4825004700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 264 | 20231115 | 141000 | 4825004700 | 24450 | 24450 | 24450 | 24400 | 368 |
| 265 | 20231115 | 140900 | 4816007300 | 24450 | 24400 | 24450 | 24400 | 148 |
| 266 | 20231115 | 140800 | 4812392400 | 24400 | 24450 | 24450 | 24400 | 2874 |
| 267 | 20231115 | 140700 | 4742123250 | 24450 | 24450 | 24450 | 24450 | 50 |
| 268 | 20231115 | 140600 | 4740900750 | 24450 | 24450 | 24450 | 24450 | 198 |
| 269 | 20231115 | 140500 | 4736059650 | 24450 | 24450 | 24450 | 24450 | 398 |
| 270 | 20231115 | 140400 | 4726328550 | 24450 | 24450 | 24450 | 24450 | 201 |
| 271 | 20231115 | 140300 | 4721414100 | 24500 | 24450 | 24500 | 24450 | 364 |
| 272 | 20231115 | 140200 | 4712511100 | 24500 | 24500 | 24500 | 24500 | 204 |
| 273 | 20231115 | 140100 | 4707513100 | 24500 | 24450 | 24500 | 24450 | 284 |
| 274 | 20231115 | 140000 | 4700569250 | 24450 | 24450 | 24450 | 24450 | 2 |
| 275 | 20231115 | 135900 | 4700520350 | 24500 | 24500 | 24500 | 24450 | 2963 |
| 276 | 20231115 | 135800 | 4628052550 | 24500 | 24450 | 24500 | 24450 | 341 |
| 277 | 20231115 | 135700 | 4619698150 | 24450 | 24450 | 24450 | 24450 | 62 |
| 278 | 20231115 | 135600 | 4618182250 | 24450 | 24450 | 24500 | 24450 | 140 |
| 279 | 20231115 | 135500 | 4614758000 | 24450 | 24450 | 24450 | 24450 | 111 |
| 280 | 20231115 | 135400 | 4612044050 | 24450 | 24450 | 24450 | 24450 | 340 |
| 281 | 20231115 | 135300 | 4603731050 | 24450 | 24450 | 24450 | 24450 | 756 |
| 282 | 20231115 | 135200 | 4585246850 | 24450 | 24500 | 24500 | 24450 | 49 |
| 283 | 20231115 | 135100 | 4584046500 | 24500 | 24450 | 24500 | 24450 | 3 |
| 284 | 20231115 | 135000 | 4583973100 | 24450 | 24500 | 24500 | 24450 | 207 |
| 285 | 20231115 | 134900 | 4578909350 | 24500 | 24450 | 24500 | 24450 | 120 |
| 286 | 20231115 | 134800 | 4575973300 | 24450 | 24500 | 24500 | 24450 | 66 |
| 287 | 20231115 | 134700 | 4574358300 | 24500 | 24450 | 24500 | 24450 | 53 |
| 288 | 20231115 | 134600 | 4573062300 | 24500 | 24500 | 24500 | 24500 | 33 |
| 289 | 20231115 | 134500 | 4572253800 | 24500 | 24500 | 24500 | 24500 | 27 |
| 290 | 20231115 | 134400 | 4571592300 | 24500 | 24500 | 24500 | 24500 | 0 |
| 291 | 20231115 | 134300 | 4571592300 | 24500 | 24450 | 24500 | 24450 | 147 |
| 292 | 20231115 | 134200 | 4567996850 | 24450 | 24450 | 24450 | 24450 | 1 |
| 293 | 20231115 | 134100 | 4567972400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 294 | 20231115 | 134000 | 4567947900 | 24500 | 24450 | 24500 | 24450 | 568 |
| 295 | 20231115 | 133900 | 4554040300 | 24450 | 24450 | 24450 | 24450 | 71 |
| 296 | 20231115 | 133800 | 4552304350 | 24450 | 24450 | 24450 | 24450 | 515 |
| 297 | 20231115 | 133700 | 4539712600 | 24450 | 24450 | 24450 | 24450 | 1 |
| 298 | 20231115 | 133600 | 4539688150 | 24450 | 24450 | 24450 | 24450 | 101 |
| 299 | 20231115 | 133500 | 4537218700 | 24450 | 24450 | 24450 | 24450 | 5600 |
| 300 | 20231115 | 133400 | 4400298700 | 24500 | 24500 | 24500 | 24500 | 200 |
| 301 | 20231115 | 133300 | 4395398700 | 24500 | 24450 | 24500 | 24450 | 7 |
| 302 | 20231115 | 133200 | 4395227500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 303 | 20231115 | 133100 | 4395227500 | 24500 | 24500 | 24500 | 24450 | 813 |
| 304 | 20231115 | 133000 | 4375311000 | 24500 | 24500 | 24500 | 24500 | 170 |
| 305 | 20231115 | 132900 | 4371146000 | 24500 | 24500 | 24500 | 24500 | 41 |
| 306 | 20231115 | 132800 | 4370141500 | 24500 | 24500 | 24550 | 24500 | 244 |
| 307 | 20231115 | 132700 | 4364163250 | 24450 | 24450 | 24450 | 24450 | 46 |
| 308 | 20231115 | 132600 | 4363038550 | 24500 | 24500 | 24500 | 24500 | 1462 |
| 309 | 20231115 | 132500 | 4327219550 | 24500 | 24550 | 24550 | 24500 | 1704 |
| 310 | 20231115 | 132400 | 4285471400 | 24550 | 24550 | 24550 | 24550 | 25 |
| 311 | 20231115 | 132300 | 4284857650 | 24550 | 24550 | 24550 | 24550 | 31 |
| 312 | 20231115 | 132200 | 4284096600 | 24500 | 24500 | 24550 | 24500 | 1088 |
| 313 | 20231115 | 132100 | 4257391600 | 24550 | 24550 | 24550 | 24500 | 325 |
| 314 | 20231115 | 132000 | 4249422850 | 24500 | 24550 | 24550 | 24500 | 45 |
| 315 | 20231115 | 131900 | 4248319100 | 24500 | 24550 | 24550 | 24500 | 26 |
| 316 | 20231115 | 131800 | 4247680850 | 24550 | 24500 | 24550 | 24500 | 251 |
| 317 | 20231115 | 131700 | 4241520850 | 24550 | 24550 | 24550 | 24550 | 125 |
| 318 | 20231115 | 131600 | 4238452100 | 24500 | 24500 | 24500 | 24500 | 14 |
| 319 | 20231115 | 131500 | 4238109100 | 24500 | 24500 | 24550 | 24500 | 100 |
| 320 | 20231115 | 131400 | 4235659050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 321 | 20231115 | 131300 | 4235659050 | 24500 | 24500 | 24550 | 24500 | 47 |
| 322 | 20231115 | 131200 | 4234507450 | 24500 | 24500 | 24550 | 24500 | 85 |
| 323 | 20231115 | 131100 | 4232424900 | 24500 | 24500 | 24500 | 24450 | 225 |
| 324 | 20231115 | 131000 | 4226912650 | 24500 | 24500 | 24500 | 24500 | 452 |
| 325 | 20231115 | 130900 | 4215838650 | 24500 | 24500 | 24500 | 24500 | 21 |
| 326 | 20231115 | 130800 | 4215324150 | 24500 | 24450 | 24500 | 24450 | 625 |
| 327 | 20231115 | 130700 | 4200011700 | 24450 | 24500 | 24500 | 24450 | 202 |
| 328 | 20231115 | 130600 | 4195062750 | 24500 | 24500 | 24500 | 24500 | 2 |
| 329 | 20231115 | 130500 | 4195013750 | 24450 | 24500 | 24500 | 24450 | 258 |
| 330 | 20231115 | 130400 | 4188692800 | 24450 | 24450 | 24450 | 24450 | 26 |
| 331 | 20231115 | 130300 | 4188057100 | 24450 | 24550 | 24550 | 24450 | 3746 |
| 332 | 20231115 | 130200 | 4096278900 | 24500 | 24500 | 24550 | 24500 | 595 |
| 333 | 20231115 | 130100 | 4081701250 | 24550 | 24550 | 24550 | 24500 | 133 |
| 334 | 20231115 | 130000 | 4078441100 | 24550 | 24550 | 24550 | 24500 | 24 |
| 335 | 20231115 | 125900 | 4077852100 | 24550 | 24550 | 24550 | 24500 | 25 |
| 336 | 20231115 | 125800 | 4077238800 | 24500 | 24500 | 24500 | 24500 | 647 |
| 337 | 20231115 | 125700 | 4061387300 | 24500 | 24500 | 24500 | 24500 | 202 |
| 338 | 20231115 | 125600 | 4056438300 | 24500 | 24500 | 24500 | 24500 | 20 |
| 339 | 20231115 | 125500 | 4055948300 | 24500 | 24500 | 24500 | 24500 | 264 |
| 340 | 20231115 | 125400 | 4049480300 | 24500 | 24500 | 24500 | 24500 | 0 |
| 341 | 20231115 | 125300 | 4049480300 | 24500 | 24500 | 24500 | 24500 | 2 |
| 342 | 20231115 | 125200 | 4049431300 | 24500 | 24450 | 24500 | 24450 | 390 |
| 343 | 20231115 | 125100 | 4039879550 | 24450 | 24450 | 24450 | 24450 | 35 |
| 344 | 20231115 | 125000 | 4039023800 | 24450 | 24500 | 24500 | 24450 | 690 |
| 345 | 20231115 | 124900 | 4022118850 | 24500 | 24500 | 24500 | 24500 | 216 |
| 346 | 20231115 | 124800 | 4016826850 | 24450 | 24500 | 24500 | 24450 | 26 |
| 347 | 20231115 | 124700 | 4016189900 | 24450 | 24500 | 24500 | 24450 | 60 |
| 348 | 20231115 | 124600 | 4014721650 | 24500 | 24500 | 24500 | 24500 | 279 |
| 349 | 20231115 | 124500 | 4007886150 | 24450 | 24500 | 24500 | 24450 | 27 |
| 350 | 20231115 | 124400 | 4007224750 | 24500 | 24500 | 24500 | 24500 | 22 |
| 351 | 20231115 | 124300 | 4006685750 | 24500 | 24500 | 24500 | 24500 | 500 |
| 352 | 20231115 | 124200 | 3994435750 | 24500 | 24500 | 24500 | 24500 | 101 |
| 353 | 20231115 | 124100 | 3991961250 | 24500 | 24450 | 24500 | 24450 | 18 |
| 354 | 20231115 | 124000 | 3991520650 | 24500 | 24500 | 24500 | 24500 | 110 |
| 355 | 20231115 | 123900 | 3988825650 | 24500 | 24500 | 24500 | 24500 | 11 |
| 356 | 20231115 | 123800 | 3988556150 | 24500 | 24500 | 24500 | 24450 | 64 |
| 357 | 20231115 | 123700 | 3986988400 | 24500 | 24500 | 24500 | 24500 | 192 |
| 358 | 20231115 | 123600 | 3982284400 | 24550 | 24500 | 24550 | 24500 | 462 |
| 359 | 20231115 | 123500 | 3970965350 | 24500 | 24500 | 24550 | 24500 | 504 |
| 360 | 20231115 | 123400 | 3958617200 | 24500 | 24500 | 24500 | 24500 | 4 |
| 361 | 20231115 | 123300 | 3958519200 | 24500 | 24450 | 24500 | 24450 | 29 |
| 362 | 20231115 | 123200 | 3957808900 | 24500 | 24450 | 24500 | 24450 | 400 |
| 363 | 20231115 | 123100 | 3948010000 | 24500 | 24500 | 24500 | 24500 | 2 |
| 364 | 20231115 | 123000 | 3947961000 | 24500 | 24500 | 24500 | 24500 | 30 |
| 365 | 20231115 | 122900 | 3947226000 | 24500 | 24500 | 24500 | 24500 | 205 |
| 366 | 20231115 | 122800 | 3942203500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 367 | 20231115 | 122700 | 3942203500 | 24500 | 24500 | 24500 | 24500 | 153 |
| 368 | 20231115 | 122600 | 3938455000 | 24500 | 24500 | 24500 | 24450 | 816 |
| 369 | 20231115 | 122500 | 3918463500 | 24500 | 24450 | 24500 | 24450 | 129 |
| 370 | 20231115 | 122400 | 3915303050 | 24500 | 24500 | 24500 | 24500 | 25 |
| 371 | 20231115 | 122300 | 3914690550 | 24500 | 24500 | 24500 | 24500 | 90 |
| 372 | 20231115 | 122200 | 3912485550 | 24500 | 24500 | 24500 | 24500 | 2 |
| 373 | 20231115 | 122100 | 3912436550 | 24500 | 24500 | 24500 | 24500 | 226 |
| 374 | 20231115 | 122000 | 3906899550 | 24500 | 24500 | 24500 | 24500 | 183 |
| 375 | 20231115 | 121900 | 3902416050 | 24500 | 24500 | 24500 | 24500 | 32 |
| 376 | 20231115 | 121800 | 3901632050 | 24500 | 24500 | 24500 | 24500 | 427 |
| 377 | 20231115 | 121700 | 3891170550 | 24500 | 24500 | 24500 | 24500 | 30 |
| 378 | 20231115 | 121600 | 3890435550 | 24500 | 24500 | 24500 | 24500 | 90 |
| 379 | 20231115 | 121500 | 3888230550 | 24500 | 24500 | 24500 | 24500 | 20 |
| 380 | 20231115 | 121400 | 3887740550 | 24500 | 24500 | 24500 | 24500 | 45 |
| 381 | 20231115 | 121300 | 3886638050 | 24500 | 24500 | 24500 | 24500 | 198 |
| 382 | 20231115 | 121200 | 3881787050 | 24500 | 24500 | 24500 | 24500 | 380 |
| 383 | 20231115 | 121100 | 3872477050 | 24500 | 24500 | 24500 | 24500 | 78 |
| 384 | 20231115 | 121000 | 3870566050 | 24500 | 24500 | 24500 | 24500 | 956 |
| 385 | 20231115 | 120900 | 3847144050 | 24500 | 24500 | 24500 | 24500 | 1631 |
| 386 | 20231115 | 120800 | 3807184550 | 24500 | 24550 | 24550 | 24500 | 227 |
| 387 | 20231115 | 120700 | 3801621800 | 24500 | 24550 | 24550 | 24500 | 38 |
| 388 | 20231115 | 120600 | 3800689550 | 24550 | 24500 | 24550 | 24500 | 22 |
| 389 | 20231115 | 120500 | 3800150450 | 24500 | 24500 | 24550 | 24500 | 101 |
| 390 | 20231115 | 120400 | 3797674700 | 24550 | 24550 | 24550 | 24550 | 50 |
| 391 | 20231115 | 120300 | 3796447200 | 24550 | 24500 | 24550 | 24500 | 517 |
| 392 | 20231115 | 120200 | 3783780450 | 24550 | 24500 | 24550 | 24500 | 27 |
| 393 | 20231115 | 120100 | 3783117650 | 24550 | 24550 | 24550 | 24550 | 34 |
| 394 | 20231115 | 120000 | 3782282950 | 24550 | 24500 | 24550 | 24500 | 1021 |
| 395 | 20231115 | 115900 | 3757218400 | 24550 | 24550 | 24550 | 24550 | 23 |
| 396 | 20231115 | 115800 | 3756653750 | 24550 | 24550 | 24550 | 24550 | 44 |
| 397 | 20231115 | 115700 | 3755573550 | 24550 | 24500 | 24550 | 24500 | 43 |
| 398 | 20231115 | 115600 | 3754518100 | 24500 | 24500 | 24500 | 24500 | 8 |
| 399 | 20231115 | 115500 | 3754322100 | 24500 | 24450 | 24500 | 24450 | 27 |
| 400 | 20231115 | 115400 | 3753660650 | 24500 | 24500 | 24500 | 24450 | 573 |
| 401 | 20231115 | 115300 | 3739622850 | 24450 | 24500 | 24500 | 24450 | 35 |
| 402 | 20231115 | 115200 | 3738766600 | 24500 | 24450 | 24550 | 24450 | 140 |
| 403 | 20231115 | 115100 | 3735334400 | 24450 | 24550 | 24550 | 24450 | 267 |
| 404 | 20231115 | 115000 | 3728796250 | 24500 | 24550 | 24550 | 24500 | 25 |
| 405 | 20231115 | 114900 | 3728183650 | 24500 | 24500 | 24500 | 24500 | 267 |
| 406 | 20231115 | 114800 | 3721642150 | 24500 | 24550 | 24550 | 24450 | 1539 |
| 407 | 20231115 | 114700 | 3683938200 | 24550 | 24550 | 24550 | 24500 | 280 |
| 408 | 20231115 | 114600 | 3677067400 | 24550 | 24550 | 24550 | 24500 | 174 |
| 409 | 20231115 | 114500 | 3672802450 | 24550 | 24550 | 24550 | 24550 | 24 |
| 410 | 20231115 | 114400 | 3672213250 | 24550 | 24550 | 24550 | 24500 | 220 |
| 411 | 20231115 | 114300 | 3666812300 | 24500 | 24450 | 24500 | 24450 | 229 |
| 412 | 20231115 | 114200 | 3661202550 | 24500 | 24500 | 24500 | 24500 | 155 |
| 413 | 20231115 | 114100 | 3657405050 | 24450 | 24500 | 24500 | 24450 | 282 |
| 414 | 20231115 | 114000 | 3650498900 | 24500 | 24500 | 24500 | 24500 | 189 |
| 415 | 20231115 | 113900 | 3645868400 | 24500 | 24500 | 24500 | 24500 | 2720 |
| 416 | 20231115 | 113800 | 3579228400 | 24450 | 24450 | 24450 | 24450 | 25 |
| 417 | 20231115 | 113700 | 3578617150 | 24500 | 24500 | 24500 | 24500 | 51 |
| 418 | 20231115 | 113600 | 3577367650 | 24500 | 24450 | 24500 | 24450 | 301 |
| 419 | 20231115 | 113500 | 3569993200 | 24450 | 24500 | 24500 | 24450 | 399 |
| 420 | 20231115 | 113400 | 3560219100 | 24500 | 24500 | 24500 | 24500 | 20 |
| 421 | 20231115 | 113300 | 3559729100 | 24500 | 24500 | 24500 | 24500 | 5 |
| 422 | 20231115 | 113200 | 3559606600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 423 | 20231115 | 113100 | 3559606600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 424 | 20231115 | 113000 | 3559606600 | 24500 | 24500 | 24500 | 24500 | 2 |
| 425 | 20231115 | 112900 | 3559557600 | 24450 | 24450 | 24450 | 24450 | 345 |
| 426 | 20231115 | 112800 | 3551122350 | 24450 | 24450 | 24450 | 24450 | 124 |
| 427 | 20231115 | 112700 | 3548090550 | 24450 | 24450 | 24450 | 24450 | 10 |
| 428 | 20231115 | 112600 | 3547846050 | 24450 | 24500 | 24500 | 24450 | 342 |
| 429 | 20231115 | 112500 | 3539483950 | 24500 | 24450 | 24500 | 24450 | 53 |
| 430 | 20231115 | 112400 | 3538187950 | 24450 | 24450 | 24500 | 24400 | 734 |
| 431 | 20231115 | 112300 | 3520217450 | 24450 | 24450 | 24500 | 24450 | 98 |
| 432 | 20231115 | 112200 | 3517821250 | 24450 | 24500 | 24500 | 24450 | 293 |
| 433 | 20231115 | 112100 | 3510657350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 434 | 20231115 | 112000 | 3510657350 | 24500 | 24450 | 24500 | 24450 | 82 |
| 435 | 20231115 | 111900 | 3508652400 | 24450 | 24450 | 24450 | 24450 | 888 |
| 436 | 20231115 | 111800 | 3486940800 | 24450 | 24450 | 24450 | 24450 | 588 |
| 437 | 20231115 | 111700 | 3472564200 | 24400 | 24450 | 24450 | 24400 | 267 |
| 438 | 20231115 | 111600 | 3466048550 | 24400 | 24450 | 24450 | 24400 | 33 |
| 439 | 20231115 | 111500 | 3465241750 | 24400 | 24450 | 24450 | 24400 | 225 |
| 440 | 20231115 | 111400 | 3459741000 | 24450 | 24450 | 24450 | 24450 | 250 |
| 441 | 20231115 | 111300 | 3453628500 | 24450 | 24400 | 24450 | 24400 | 983 |
| 442 | 20231115 | 111200 | 3429636900 | 24400 | 24450 | 24450 | 24400 | 1221 |
| 443 | 20231115 | 111100 | 3399793600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 444 | 20231115 | 111000 | 3399793600 | 24450 | 24450 | 24450 | 24400 | 684 |
| 445 | 20231115 | 110900 | 3383070050 | 24400 | 24450 | 24450 | 24400 | 860 |
| 446 | 20231115 | 110800 | 3362044550 | 24450 | 24450 | 24450 | 24450 | 64 |
| 447 | 20231115 | 110700 | 3360479750 | 24400 | 24450 | 24450 | 24400 | 6 |
| 448 | 20231115 | 110600 | 3360333250 | 24400 | 24400 | 24400 | 24400 | 1 |
| 449 | 20231115 | 110500 | 3360308850 | 24450 | 24500 | 24500 | 24450 | 2833 |
| 450 | 20231115 | 110400 | 3291041800 | 24500 | 24500 | 24500 | 24500 | 830 |
| 451 | 20231115 | 110300 | 3270706800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 452 | 20231115 | 110200 | 3270706800 | 24500 | 24450 | 24500 | 24450 | 107 |
| 453 | 20231115 | 110100 | 3268090300 | 24450 | 24450 | 24450 | 24450 | 45 |
| 454 | 20231115 | 110000 | 3266990050 | 24450 | 24500 | 24500 | 24450 | 109 |
| 455 | 20231115 | 105900 | 3264319700 | 24450 | 24500 | 24500 | 24450 | 103 |
| 456 | 20231115 | 105800 | 3261800750 | 24500 | 24450 | 24500 | 24400 | 1148 |
| 457 | 20231115 | 105700 | 3233731250 | 24450 | 24450 | 24450 | 24400 | 315 |
| 458 | 20231115 | 105600 | 3226039500 | 24450 | 24450 | 24450 | 24400 | 535 |
| 459 | 20231115 | 105500 | 3212978650 | 24450 | 24450 | 24450 | 24400 | 85 |
| 460 | 20231115 | 105400 | 3210900650 | 24450 | 24450 | 24450 | 24400 | 25 |
| 461 | 20231115 | 105300 | 3210289650 | 24400 | 24450 | 24450 | 24400 | 5 |
| 462 | 20231115 | 105200 | 3210167550 | 24450 | 24450 | 24450 | 24400 | 60 |
| 463 | 20231115 | 105100 | 3208701950 | 24450 | 24450 | 24450 | 24400 | 530 |
| 464 | 20231115 | 105000 | 3195766550 | 24400 | 24450 | 24450 | 24400 | 26 |
| 465 | 20231115 | 104900 | 3195131000 | 24450 | 24500 | 24500 | 24450 | 2004 |
| 466 | 20231115 | 104800 | 3146132250 | 24500 | 24500 | 24500 | 24450 | 34 |
| 467 | 20231115 | 104700 | 3145300100 | 24500 | 24500 | 24500 | 24500 | 17 |
| 468 | 20231115 | 104600 | 3144883600 | 24500 | 24450 | 24500 | 24450 | 316 |
| 469 | 20231115 | 104500 | 3137155800 | 24500 | 24450 | 24500 | 24450 | 405 |
| 470 | 20231115 | 104400 | 3127233350 | 24500 | 24450 | 24500 | 24450 | 1606 |
| 471 | 20231115 | 104300 | 3087940550 | 24500 | 24500 | 24500 | 24500 | 19 |
| 472 | 20231115 | 104200 | 3087475050 | 24500 | 24500 | 24500 | 24500 | 320 |
| 473 | 20231115 | 104100 | 3079635050 | 24500 | 24500 | 24500 | 24450 | 84 |
| 474 | 20231115 | 104000 | 3077577300 | 24500 | 24500 | 24500 | 24500 | 29 |
| 475 | 20231115 | 103900 | 3076866800 | 24450 | 24500 | 24500 | 24450 | 249 |
| 476 | 20231115 | 103800 | 3070777400 | 24500 | 24450 | 24500 | 24450 | 65 |
| 477 | 20231115 | 103700 | 3069185950 | 24500 | 24500 | 24500 | 24450 | 14 |
| 478 | 20231115 | 103600 | 3068843000 | 24500 | 24500 | 24550 | 24500 | 1961 |
| 479 | 20231115 | 103500 | 3020781250 | 24500 | 24500 | 24500 | 24450 | 22 |
| 480 | 20231115 | 103400 | 3020242400 | 24500 | 24500 | 24500 | 24500 | 5 |
| 481 | 20231115 | 103300 | 3020119900 | 24500 | 24500 | 24500 | 24450 | 115 |
| 482 | 20231115 | 103200 | 3017307400 | 24500 | 24500 | 24500 | 24500 | 2 |
| 483 | 20231115 | 103100 | 3017258400 | 24500 | 24550 | 24550 | 24450 | 54 |
| 484 | 20231115 | 103000 | 3015935500 | 24500 | 24500 | 24550 | 24500 | 1281 |
| 485 | 20231115 | 102900 | 2984550450 | 24500 | 24500 | 24550 | 24500 | 179 |
| 486 | 20231115 | 102800 | 2980160850 | 24500 | 24500 | 24550 | 24500 | 658 |
| 487 | 20231115 | 102700 | 2964034600 | 24500 | 24550 | 24550 | 24500 | 1062 |
| 488 | 20231115 | 102600 | 2938015200 | 24500 | 24500 | 24550 | 24500 | 5452 |
| 489 | 20231115 | 102500 | 2804438400 | 24500 | 24450 | 24500 | 24450 | 527 |
| 490 | 20231115 | 102400 | 2791552300 | 24450 | 24500 | 24500 | 24450 | 159 |
| 491 | 20231115 | 102300 | 2787659250 | 24500 | 24450 | 24500 | 24450 | 160 |
| 492 | 20231115 | 102200 | 2783743300 | 24500 | 24450 | 24500 | 24450 | 2895 |
| 493 | 20231115 | 102100 | 2712957800 | 24450 | 24450 | 24450 | 24450 | 356 |
| 494 | 20231115 | 102000 | 2704253600 | 24450 | 24500 | 24500 | 24450 | 874 |
| 495 | 20231115 | 101900 | 2682883500 | 24500 | 24550 | 24550 | 24500 | 1059 |
| 496 | 20231115 | 101800 | 2656937800 | 24500 | 24450 | 24500 | 24450 | 7751 |
| 497 | 20231115 | 101700 | 2467268950 | 24450 | 24450 | 24450 | 24400 | 1712 |
| 498 | 20231115 | 101600 | 2425485700 | 24450 | 24400 | 24450 | 24400 | 6427 |
| 499 | 20231115 | 101500 | 2268604450 | 24400 | 24400 | 24400 | 24400 | 137 |
| 500 | 20231115 | 101400 | 2265261650 | 24400 | 24350 | 24400 | 24350 | 5776 |
| 501 | 20231115 | 101300 | 2124615600 | 24350 | 24350 | 24350 | 24350 | 1431 |
| 502 | 20231115 | 101200 | 2089770750 | 24400 | 24400 | 24400 | 24350 | 414 |
| 503 | 20231115 | 101100 | 2079676250 | 24400 | 24400 | 24400 | 24400 | 19 |
| 504 | 20231115 | 101000 | 2079212650 | 24400 | 24350 | 24400 | 24350 | 4453 |
| 505 | 20231115 | 100900 | 1970770800 | 24350 | 24300 | 24350 | 24300 | 1105 |
| 506 | 20231115 | 100800 | 1943865050 | 24300 | 24300 | 24350 | 24300 | 36 |
| 507 | 20231115 | 100700 | 1942990000 | 24350 | 24350 | 24350 | 24350 | 302 |
| 508 | 20231115 | 100600 | 1935636300 | 24350 | 24350 | 24350 | 24350 | 380 |
| 509 | 20231115 | 100500 | 1926383300 | 24350 | 24350 | 24350 | 24350 | 80 |
| 510 | 20231115 | 100400 | 1924435300 | 24350 | 24350 | 24350 | 24350 | 81 |
| 511 | 20231115 | 100300 | 1922462950 | 24300 | 24350 | 24350 | 24300 | 523 |
| 512 | 20231115 | 100200 | 1909728500 | 24350 | 24350 | 24350 | 24350 | 43 |
| 513 | 20231115 | 100100 | 1908681450 | 24350 | 24300 | 24350 | 24250 | 4510 |
| 514 | 20231115 | 100000 | 1798951900 | 24250 | 24350 | 24350 | 24250 | 177 |
| 515 | 20231115 | 095900 | 1794650100 | 24250 | 24350 | 24350 | 24250 | 413 |
| 516 | 20231115 | 095800 | 1784612550 | 24300 | 24350 | 24350 | 24300 | 65 |
| 517 | 20231115 | 095700 | 1783032200 | 24300 | 24300 | 24350 | 24300 | 147 |
| 518 | 20231115 | 095600 | 1779460050 | 24300 | 24350 | 24350 | 24300 | 30 |
| 519 | 20231115 | 095500 | 1778730300 | 24300 | 24300 | 24350 | 24300 | 149 |
| 520 | 20231115 | 095400 | 1775109050 | 24300 | 24300 | 24350 | 24300 | 942 |
| 521 | 20231115 | 095300 | 1752186400 | 24300 | 24350 | 24350 | 24300 | 178 |
| 522 | 20231115 | 095200 | 1747860200 | 24350 | 24300 | 24350 | 24300 | 1029 |
| 523 | 20231115 | 095100 | 1722854700 | 24300 | 24350 | 24350 | 24300 | 113 |
| 524 | 20231115 | 095000 | 1720106950 | 24350 | 24300 | 24350 | 24300 | 448 |
| 525 | 20231115 | 094900 | 1709219900 | 24300 | 24350 | 24350 | 24250 | 2008 |
| 526 | 20231115 | 094800 | 1660423150 | 24300 | 24300 | 24350 | 24300 | 2411 |
| 527 | 20231115 | 094700 | 1601831650 | 24300 | 24300 | 24350 | 24300 | 52 |
| 528 | 20231115 | 094600 | 1600567900 | 24350 | 24300 | 24350 | 24300 | 291 |
| 529 | 20231115 | 094500 | 1593495850 | 24350 | 24300 | 24350 | 24300 | 332 |
| 530 | 20231115 | 094400 | 1585414300 | 24300 | 24350 | 24350 | 24300 | 306 |
| 531 | 20231115 | 094300 | 1577963500 | 24350 | 24350 | 24400 | 24350 | 1458 |
| 532 | 20231115 | 094200 | 1542460950 | 24350 | 24350 | 24400 | 24350 | 368 |
| 533 | 20231115 | 094100 | 1533499250 | 24350 | 24400 | 24400 | 24350 | 117 |
| 534 | 20231115 | 094000 | 1530649450 | 24350 | 24350 | 24400 | 24350 | 494 |
| 535 | 20231115 | 093900 | 1518617300 | 24400 | 24400 | 24400 | 24400 | 17 |
| 536 | 20231115 | 093800 | 1518202500 | 24400 | 24400 | 24400 | 24350 | 140 |
| 537 | 20231115 | 093700 | 1514792500 | 24350 | 24350 | 24400 | 24350 | 55 |
| 538 | 20231115 | 093600 | 1513453100 | 24350 | 24350 | 24400 | 24300 | 791 |
| 539 | 20231115 | 093500 | 1494194850 | 24350 | 24400 | 24400 | 24350 | 3454 |
| 540 | 20231115 | 093400 | 1410074950 | 24400 | 24400 | 24400 | 24400 | 54 |
| 541 | 20231115 | 093300 | 1408757350 | 24400 | 24400 | 24400 | 24400 | 45 |
| 542 | 20231115 | 093200 | 1407659350 | 24400 | 24450 | 24450 | 24350 | 620 |
| 543 | 20231115 | 093100 | 1392530050 | 24450 | 24400 | 24450 | 24400 | 879 |
| 544 | 20231115 | 093000 | 1371082250 | 24400 | 24400 | 24450 | 24400 | 613 |
| 545 | 20231115 | 092900 | 1356125000 | 24400 | 24400 | 24400 | 24400 | 703 |
| 546 | 20231115 | 092800 | 1338971800 | 24400 | 24400 | 24400 | 24350 | 2063 |
| 547 | 20231115 | 092700 | 1288635850 | 24400 | 24350 | 24400 | 24350 | 521 |
| 548 | 20231115 | 092600 | 1275948450 | 24350 | 24400 | 24400 | 24350 | 149 |
| 549 | 20231115 | 092500 | 1272314150 | 24400 | 24400 | 24400 | 24400 | 29 |
| 550 | 20231115 | 092400 | 1271606550 | 24400 | 24350 | 24400 | 24350 | 486 |
| 551 | 20231115 | 092300 | 1259761450 | 24350 | 24350 | 24400 | 24350 | 2045 |
| 552 | 20231115 | 092200 | 1209959200 | 24300 | 24350 | 24350 | 24300 | 62 |
| 553 | 20231115 | 092100 | 1208452050 | 24350 | 24350 | 24350 | 24300 | 213 |
| 554 | 20231115 | 092000 | 1203273000 | 24350 | 24350 | 24350 | 24300 | 1935 |
| 555 | 20231115 | 091900 | 1156224200 | 24300 | 24300 | 24350 | 24300 | 1007 |
| 556 | 20231115 | 091800 | 1131754050 | 24300 | 24350 | 24350 | 24300 | 188 |
| 557 | 20231115 | 091700 | 1127184350 | 24300 | 24300 | 24350 | 24300 | 1802 |
| 558 | 20231115 | 091600 | 1083375650 | 24350 | 24350 | 24350 | 24300 | 999 |
| 559 | 20231115 | 091500 | 1059099750 | 24350 | 24350 | 24350 | 24300 | 111 |
| 560 | 20231115 | 091400 | 1056400600 | 24350 | 24350 | 24350 | 24300 | 108 |
| 561 | 20231115 | 091300 | 1053775800 | 24300 | 24350 | 24350 | 24300 | 1073 |
| 562 | 20231115 | 091200 | 1027701850 | 24350 | 24350 | 24400 | 24350 | 3077 |
| 563 | 20231115 | 091100 | 952773700 | 24400 | 24450 | 24450 | 24400 | 443 |
| 564 | 20231115 | 091000 | 941956950 | 24500 | 24400 | 24500 | 24400 | 1754 |
| 565 | 20231115 | 090900 | 899075950 | 24400 | 24400 | 24400 | 24400 | 1022 |
| 566 | 20231115 | 090800 | 874139150 | 24400 | 24350 | 24400 | 24350 | 651 |
| 567 | 20231115 | 090700 | 858276200 | 24350 | 24350 | 24350 | 24350 | 573 |
| 568 | 20231115 | 090600 | 844323650 | 24350 | 24300 | 24350 | 24250 | 3021 |
| 569 | 20231115 | 090500 | 770977900 | 24250 | 24250 | 24300 | 24250 | 373 |
| 570 | 20231115 | 090400 | 761929550 | 24250 | 24350 | 24350 | 24250 | 759 |
| 571 | 20231115 | 090300 | 743483900 | 24350 | 24350 | 24350 | 24250 | 2799 |
| 572 | 20231115 | 090200 | 675341000 | 24350 | 24250 | 24350 | 24200 | 2958 |
| 573 | 20231115 | 090100 | 603553650 | 24150 | 24300 | 24350 | 24150 | 10007 |
| 574 | 20231115 | 090000 | 361232550 | 24350 | 24350 | 24400 | 24250 | 11771 |