31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 1709 |
| 3 | 20231115 | 183300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231115 | 183200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231115 | 183100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231115 | 183000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231115 | 182900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231115 | 182800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231115 | 182700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231115 | 182600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231115 | 182500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231115 | 182400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231115 | 182300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231115 | 182200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231115 | 182100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231115 | 182000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231115 | 181900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231115 | 181800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231115 | 181700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231115 | 181600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231115 | 181500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231115 | 181400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231115 | 181300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231115 | 181200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231115 | 181100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231115 | 181000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231115 | 180900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231115 | 180800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231115 | 180700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231115 | 180600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231115 | 180500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231115 | 180400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 1709 |
| 33 | 20231115 | 180300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231115 | 180200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231115 | 180100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231115 | 180000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231115 | 175900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231115 | 175800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231115 | 175700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231115 | 175600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231115 | 175500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231115 | 175400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231115 | 175300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231115 | 175200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231115 | 175100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231115 | 175000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231115 | 174900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231115 | 174800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231115 | 174700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231115 | 174600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231115 | 174500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231115 | 174400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231115 | 174300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231115 | 174200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231115 | 174100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231115 | 174000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231115 | 173900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231115 | 173800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231115 | 173700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231115 | 173600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231115 | 173500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231115 | 173400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 1709 |
| 63 | 20231115 | 173300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231115 | 173200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231115 | 173100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231115 | 173000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231115 | 172900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231115 | 172800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231115 | 172700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231115 | 172600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231115 | 172500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231115 | 172400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231115 | 172300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231115 | 172200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231115 | 172100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231115 | 172000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231115 | 171900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231115 | 171800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231115 | 171700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231115 | 171600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231115 | 171500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231115 | 171400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231115 | 171300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231115 | 171200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231115 | 171100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231115 | 171000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231115 | 170900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231115 | 170800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231115 | 170700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231115 | 170600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231115 | 170500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231115 | 170400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 1709 |
| 93 | 20231115 | 170300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231115 | 170200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231115 | 170100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231115 | 170000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231115 | 165900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231115 | 165800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231115 | 165700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231115 | 165600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231115 | 165500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231115 | 165400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231115 | 165300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231115 | 165200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231115 | 165100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231115 | 165000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231115 | 164900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231115 | 164800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231115 | 164700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231115 | 164600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231115 | 164500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231115 | 164400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231115 | 164300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231115 | 164200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231115 | 164100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231115 | 164000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231115 | 163900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231115 | 163800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231115 | 163700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231115 | 163600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231115 | 163500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231115 | 163400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 1709 |
| 123 | 20231115 | 163300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231115 | 163200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231115 | 163100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231115 | 163000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231115 | 162900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231115 | 162800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231115 | 162700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231115 | 162600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231115 | 162500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231115 | 162400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231115 | 162300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231115 | 162200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231115 | 162100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231115 | 162000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231115 | 161900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231115 | 161800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231115 | 161700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231115 | 161600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231115 | 161500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231115 | 161400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231115 | 161300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231115 | 161200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231115 | 161100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231115 | 161000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231115 | 160900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231115 | 160800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231115 | 160700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231115 | 160600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231115 | 160500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231115 | 160400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 1709 |
| 153 | 20231115 | 160300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231115 | 160200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231115 | 160100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231115 | 160000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231115 | 155900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231115 | 155800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231115 | 155700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231115 | 155600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231115 | 155500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231115 | 155400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231115 | 155300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231115 | 155200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231115 | 155100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231115 | 155000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231115 | 154900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231115 | 154800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231115 | 154700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231115 | 154600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231115 | 154500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231115 | 154400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231115 | 154300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231115 | 154200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231115 | 154100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231115 | 154000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231115 | 153900 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231115 | 153800 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231115 | 153700 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231115 | 153600 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231115 | 153500 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231115 | 153400 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 1709 |
| 183 | 20231115 | 153300 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231115 | 153200 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231115 | 153100 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231115 | 153000 | 9790522800 | 24750 | 24750 | 24750 | 24750 | 1709 |
| 187 | 20231115 | 152900 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231115 | 152800 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231115 | 152700 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231115 | 152600 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231115 | 152500 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231115 | 152400 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231115 | 152300 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231115 | 152200 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231115 | 152100 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231115 | 152000 | 9748225050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231115 | 151900 | 9748225050 | 24750 | 24650 | 24750 | 24650 | 554 |
| 198 | 20231115 | 151800 | 9734553900 | 24600 | 24600 | 24650 | 24600 | 43 |
| 199 | 20231115 | 151700 | 9733496050 | 24700 | 24600 | 24700 | 24600 | 417 |
| 200 | 20231115 | 151600 | 9723219650 | 24700 | 24650 | 24700 | 24600 | 3350 |
| 201 | 20231115 | 151500 | 9640794700 | 24650 | 24700 | 24750 | 24650 | 208 |
| 202 | 20231115 | 151400 | 9635660400 | 24650 | 24700 | 24850 | 24600 | 1267 |
| 203 | 20231115 | 151300 | 9604358850 | 24700 | 24650 | 24900 | 24650 | 1150 |
| 204 | 20231115 | 151200 | 9575968600 | 24750 | 24700 | 24750 | 24650 | 349 |
| 205 | 20231115 | 151100 | 9567355250 | 24650 | 24600 | 24750 | 24600 | 627 |
| 206 | 20231115 | 151000 | 9551892950 | 24600 | 24600 | 24650 | 24550 | 339 |
| 207 | 20231115 | 150900 | 9543554250 | 24550 | 24600 | 24650 | 24550 | 537 |
| 208 | 20231115 | 150800 | 9530342050 | 24600 | 24600 | 24700 | 24600 | 528 |
| 209 | 20231115 | 150700 | 9517345050 | 24600 | 24600 | 24700 | 24600 | 1045 |
| 210 | 20231115 | 150600 | 9491593950 | 24550 | 24750 | 24750 | 24550 | 3612 |
| 211 | 20231115 | 150500 | 9402636550 | 24700 | 24700 | 24750 | 24700 | 749 |
| 212 | 20231115 | 150400 | 9384130100 | 24750 | 24700 | 24750 | 24700 | 912 |
| 213 | 20231115 | 150300 | 9361579550 | 24700 | 24750 | 24750 | 24700 | 617 |
| 214 | 20231115 | 150200 | 9346328850 | 24750 | 24750 | 24800 | 24700 | 790 |
| 215 | 20231115 | 150100 | 9326789600 | 24750 | 24750 | 24800 | 24750 | 1329 |
| 216 | 20231115 | 150000 | 9293892900 | 24750 | 24800 | 24850 | 24750 | 758 |
| 217 | 20231115 | 145900 | 9275116650 | 24800 | 24850 | 24850 | 24750 | 788 |
| 218 | 20231115 | 145800 | 9255584400 | 24850 | 24850 | 24850 | 24800 | 697 |
| 219 | 20231115 | 145700 | 9238295950 | 24800 | 24800 | 24850 | 24800 | 764 |
| 220 | 20231115 | 145600 | 9219327150 | 24800 | 24850 | 24850 | 24800 | 453 |
| 221 | 20231115 | 145500 | 9208088950 | 24850 | 24800 | 24850 | 24800 | 487 |
| 222 | 20231115 | 145400 | 9195999400 | 24850 | 24900 | 24950 | 24850 | 518 |
| 223 | 20231115 | 145300 | 9183114100 | 24900 | 24950 | 24950 | 24900 | 333 |
| 224 | 20231115 | 145200 | 9174821050 | 24900 | 24950 | 24950 | 24900 | 242 |
| 225 | 20231115 | 145100 | 9168790000 | 24950 | 24900 | 24950 | 24900 | 325 |
| 226 | 20231115 | 145000 | 9160687100 | 24900 | 24900 | 24950 | 24900 | 111 |
| 227 | 20231115 | 144900 | 9157919850 | 24900 | 24900 | 24950 | 24900 | 191 |
| 228 | 20231115 | 144800 | 9153160050 | 24900 | 24900 | 24950 | 24900 | 277 |
| 229 | 20231115 | 144700 | 9146259800 | 24900 | 25000 | 25000 | 24900 | 963 |
| 230 | 20231115 | 144600 | 9122228650 | 25000 | 24950 | 25000 | 24950 | 136 |
| 231 | 20231115 | 144500 | 9118834300 | 24950 | 24850 | 24950 | 24850 | 844 |
| 232 | 20231115 | 144400 | 9097787400 | 24900 | 24850 | 24900 | 24800 | 638 |
| 233 | 20231115 | 144300 | 9081922350 | 24800 | 24900 | 24900 | 24800 | 502 |
| 234 | 20231115 | 144200 | 9069443000 | 24900 | 24900 | 24900 | 24800 | 396 |
| 235 | 20231115 | 144100 | 9059599400 | 24850 | 24850 | 24900 | 24850 | 306 |
| 236 | 20231115 | 144000 | 9051987550 | 24900 | 24950 | 24950 | 24850 | 193 |
| 237 | 20231115 | 143900 | 9047181250 | 24950 | 24850 | 24950 | 24850 | 177 |
| 238 | 20231115 | 143800 | 9042773300 | 24900 | 24900 | 24900 | 24850 | 466 |
| 239 | 20231115 | 143700 | 9031175500 | 24850 | 24900 | 24900 | 24850 | 177 |
| 240 | 20231115 | 143600 | 9026773700 | 24850 | 24900 | 24900 | 24850 | 167 |
| 241 | 20231115 | 143500 | 9022621300 | 24850 | 25000 | 25000 | 24850 | 178 |
| 242 | 20231115 | 143400 | 9018189750 | 25000 | 24900 | 25000 | 24850 | 615 |
| 243 | 20231115 | 143300 | 9002836500 | 24850 | 25000 | 25000 | 24850 | 363 |
| 244 | 20231115 | 143200 | 8993784500 | 24950 | 24950 | 25000 | 24950 | 192 |
| 245 | 20231115 | 143100 | 8988990350 | 25000 | 25000 | 25000 | 24950 | 230 |
| 246 | 20231115 | 143000 | 8983246250 | 24950 | 24950 | 25000 | 24950 | 351 |
| 247 | 20231115 | 142900 | 8974476950 | 24950 | 24950 | 25000 | 24950 | 208 |
| 248 | 20231115 | 142800 | 8969282850 | 25000 | 25000 | 25050 | 24950 | 420 |
| 249 | 20231115 | 142700 | 8958782500 | 24950 | 25000 | 25000 | 24950 | 380 |
| 250 | 20231115 | 142600 | 8949288350 | 25000 | 24900 | 25000 | 24900 | 207 |
| 251 | 20231115 | 142500 | 8944119200 | 25000 | 24900 | 25000 | 24850 | 326 |
| 252 | 20231115 | 142400 | 8936003100 | 24900 | 24850 | 24950 | 24850 | 402 |
| 253 | 20231115 | 142300 | 8925983700 | 24850 | 24850 | 24950 | 24850 | 333 |
| 254 | 20231115 | 142200 | 8917692150 | 24850 | 24800 | 24950 | 24800 | 684 |
| 255 | 20231115 | 142100 | 8900686500 | 24750 | 24800 | 24800 | 24750 | 224 |
| 256 | 20231115 | 142000 | 8895136950 | 24750 | 24850 | 24850 | 24750 | 624 |
| 257 | 20231115 | 141900 | 8879686850 | 24800 | 24900 | 24900 | 24750 | 370 |
| 258 | 20231115 | 141800 | 8870510950 | 24900 | 24850 | 24900 | 24800 | 637 |
| 259 | 20231115 | 141700 | 8854706150 | 24850 | 24950 | 24950 | 24800 | 1029 |
| 260 | 20231115 | 141600 | 8829129000 | 24900 | 24900 | 25000 | 24900 | 156 |
| 261 | 20231115 | 141500 | 8825233100 | 25000 | 25000 | 25000 | 24850 | 541 |
| 262 | 20231115 | 141400 | 8811748450 | 25000 | 24950 | 25050 | 24900 | 1692 |
| 263 | 20231115 | 141300 | 8769461650 | 24900 | 24850 | 24900 | 24800 | 384 |
| 264 | 20231115 | 141200 | 8759906550 | 24850 | 24850 | 24900 | 24850 | 1876 |
| 265 | 20231115 | 141100 | 8713280150 | 24700 | 24850 | 24850 | 24550 | 6820 |
| 266 | 20231115 | 141000 | 8544779550 | 24850 | 24900 | 24900 | 24800 | 170 |
| 267 | 20231115 | 140900 | 8540552500 | 24900 | 24900 | 24950 | 24850 | 486 |
| 268 | 20231115 | 140800 | 8528455950 | 24900 | 24850 | 24900 | 24800 | 354 |
| 269 | 20231115 | 140700 | 8519655500 | 24850 | 24850 | 24950 | 24800 | 1307 |
| 270 | 20231115 | 140600 | 8487206050 | 24900 | 24900 | 24950 | 24900 | 293 |
| 271 | 20231115 | 140500 | 8479905100 | 24850 | 24900 | 24950 | 24850 | 361 |
| 272 | 20231115 | 140400 | 8470904700 | 24900 | 24900 | 24950 | 24800 | 900 |
| 273 | 20231115 | 140300 | 8448542200 | 24950 | 24950 | 24950 | 24850 | 496 |
| 274 | 20231115 | 140200 | 8436202000 | 24900 | 24850 | 24950 | 24850 | 349 |
| 275 | 20231115 | 140100 | 8427512950 | 24900 | 24900 | 24950 | 24900 | 3965 |
| 276 | 20231115 | 140000 | 8328772050 | 24950 | 24950 | 25000 | 24900 | 1016 |
| 277 | 20231115 | 135900 | 8303457150 | 25000 | 24950 | 25000 | 24950 | 183 |
| 278 | 20231115 | 135800 | 8298888350 | 24950 | 25000 | 25000 | 24950 | 169 |
| 279 | 20231115 | 135700 | 8294669200 | 24950 | 24950 | 25000 | 24900 | 178 |
| 280 | 20231115 | 135600 | 8290225550 | 25000 | 24950 | 25000 | 24900 | 371 |
| 281 | 20231115 | 135500 | 8280951900 | 24950 | 25000 | 25050 | 24950 | 262 |
| 282 | 20231115 | 135400 | 8274404800 | 25000 | 25000 | 25050 | 24950 | 176 |
| 283 | 20231115 | 135300 | 8270004950 | 25000 | 25000 | 25050 | 24950 | 218 |
| 284 | 20231115 | 135200 | 8264556150 | 25050 | 25000 | 25050 | 24950 | 576 |
| 285 | 20231115 | 135100 | 8250147150 | 25050 | 25050 | 25100 | 25050 | 186 |
| 286 | 20231115 | 135000 | 8245484950 | 25050 | 25050 | 25100 | 25050 | 163 |
| 287 | 20231115 | 134900 | 8241400350 | 25000 | 25100 | 25100 | 25000 | 240 |
| 288 | 20231115 | 134800 | 8235384750 | 25050 | 25000 | 25100 | 25000 | 1622 |
| 289 | 20231115 | 134700 | 8194762250 | 25000 | 25050 | 25050 | 24950 | 1736 |
| 290 | 20231115 | 134600 | 8151308800 | 25000 | 24950 | 25050 | 24950 | 901 |
| 291 | 20231115 | 134500 | 8128778950 | 25000 | 24950 | 25000 | 24950 | 278 |
| 292 | 20231115 | 134400 | 8121836200 | 25000 | 24950 | 25000 | 24950 | 310 |
| 293 | 20231115 | 134300 | 8114092350 | 25000 | 25050 | 25050 | 24950 | 382 |
| 294 | 20231115 | 134200 | 8104549900 | 25050 | 25000 | 25050 | 25000 | 210 |
| 295 | 20231115 | 134100 | 8099295300 | 25050 | 25000 | 25050 | 25000 | 585 |
| 296 | 20231115 | 134000 | 8084668300 | 25050 | 25050 | 25050 | 25000 | 289 |
| 297 | 20231115 | 133900 | 8077432200 | 25000 | 25100 | 25100 | 25000 | 274 |
| 298 | 20231115 | 133800 | 8070559700 | 25100 | 25100 | 25150 | 25050 | 188 |
| 299 | 20231115 | 133700 | 8065840400 | 25100 | 25050 | 25100 | 25000 | 297 |
| 300 | 20231115 | 133600 | 8058394650 | 25100 | 25050 | 25100 | 25000 | 204 |
| 301 | 20231115 | 133500 | 8053280650 | 25100 | 24900 | 25100 | 24900 | 592 |
| 302 | 20231115 | 133400 | 8038475100 | 24950 | 25050 | 25050 | 24900 | 4336 |
| 303 | 20231115 | 133300 | 7930363200 | 25050 | 25050 | 25100 | 24950 | 1189 |
| 304 | 20231115 | 133200 | 7900626700 | 25050 | 25150 | 25200 | 25050 | 728 |
| 305 | 20231115 | 133100 | 7882352100 | 25200 | 25200 | 25200 | 25100 | 866 |
| 306 | 20231115 | 133000 | 7860566400 | 25200 | 25200 | 25200 | 25150 | 320 |
| 307 | 20231115 | 132900 | 7852504100 | 25200 | 25200 | 25200 | 25150 | 251 |
| 308 | 20231115 | 132800 | 7846187050 | 25200 | 25200 | 25200 | 25150 | 304 |
| 309 | 20231115 | 132700 | 7838533250 | 25150 | 25200 | 25200 | 25150 | 598 |
| 310 | 20231115 | 132600 | 7823480700 | 25200 | 25150 | 25200 | 25150 | 398 |
| 311 | 20231115 | 132500 | 7813460250 | 25150 | 25200 | 25200 | 25150 | 137 |
| 312 | 20231115 | 132400 | 7810009500 | 25250 | 25250 | 25250 | 25150 | 372 |
| 313 | 20231115 | 132300 | 7800636000 | 25200 | 25300 | 25300 | 25200 | 405 |
| 314 | 20231115 | 132200 | 7790414150 | 25250 | 25300 | 25300 | 25200 | 1986 |
| 315 | 20231115 | 132100 | 7740267700 | 25250 | 25300 | 25350 | 25250 | 176 |
| 316 | 20231115 | 132000 | 7735814200 | 25250 | 25300 | 25300 | 25250 | 150 |
| 317 | 20231115 | 131900 | 7732020050 | 25300 | 25250 | 25350 | 25250 | 326 |
| 318 | 20231115 | 131800 | 7723762850 | 25250 | 25350 | 25350 | 25250 | 1140 |
| 319 | 20231115 | 131700 | 7694915600 | 25350 | 25350 | 25350 | 25300 | 1241 |
| 320 | 20231115 | 131600 | 7663461950 | 25350 | 25350 | 25400 | 25350 | 169 |
| 321 | 20231115 | 131500 | 7659175500 | 25400 | 25400 | 25400 | 25350 | 271 |
| 322 | 20231115 | 131400 | 7652300000 | 25400 | 25400 | 25400 | 25350 | 653 |
| 323 | 20231115 | 131300 | 7635717050 | 25400 | 25450 | 25450 | 25350 | 39 |
| 324 | 20231115 | 131200 | 7634725600 | 25450 | 25450 | 25500 | 25400 | 3076 |
| 325 | 20231115 | 131100 | 7556506450 | 25450 | 25500 | 25500 | 25350 | 1921 |
| 326 | 20231115 | 131000 | 7507602100 | 25500 | 25500 | 25500 | 25450 | 230 |
| 327 | 20231115 | 130900 | 7501737500 | 25500 | 25500 | 25500 | 25500 | 102 |
| 328 | 20231115 | 130800 | 7499136500 | 25500 | 25500 | 25500 | 25450 | 2094 |
| 329 | 20231115 | 130700 | 7445740450 | 25500 | 25450 | 25500 | 25400 | 1064 |
| 330 | 20231115 | 130600 | 7418619300 | 25450 | 25400 | 25450 | 25400 | 718 |
| 331 | 20231115 | 130500 | 7400346700 | 25450 | 25450 | 25450 | 25400 | 2130 |
| 332 | 20231115 | 130400 | 7346139300 | 25450 | 25400 | 25450 | 25400 | 668 |
| 333 | 20231115 | 130300 | 7329170250 | 25400 | 25400 | 25400 | 25350 | 107 |
| 334 | 20231115 | 130200 | 7326452500 | 25350 | 25450 | 25450 | 25350 | 654 |
| 335 | 20231115 | 130100 | 7309825650 | 25450 | 25400 | 25450 | 25400 | 95 |
| 336 | 20231115 | 130000 | 7307408100 | 25400 | 25350 | 25450 | 25350 | 4253 |
| 337 | 20231115 | 125900 | 7199382050 | 25400 | 25350 | 25400 | 25350 | 48 |
| 338 | 20231115 | 125800 | 7198162900 | 25350 | 25400 | 25400 | 25350 | 280 |
| 339 | 20231115 | 125700 | 7191052200 | 25400 | 25400 | 25400 | 25350 | 191 |
| 340 | 20231115 | 125600 | 7186207300 | 25400 | 25400 | 25400 | 25350 | 63 |
| 341 | 20231115 | 125500 | 7184608300 | 25400 | 25350 | 25400 | 25350 | 119 |
| 342 | 20231115 | 125400 | 7181586250 | 25400 | 25350 | 25400 | 25350 | 2628 |
| 343 | 20231115 | 125300 | 7114885100 | 25350 | 25350 | 25350 | 25300 | 231 |
| 344 | 20231115 | 125200 | 7109029350 | 25350 | 25350 | 25350 | 25300 | 361 |
| 345 | 20231115 | 125100 | 7099889900 | 25350 | 25300 | 25350 | 25300 | 265 |
| 346 | 20231115 | 125000 | 7093184500 | 25300 | 25350 | 25350 | 25300 | 419 |
| 347 | 20231115 | 124900 | 7082582000 | 25350 | 25350 | 25350 | 25350 | 231 |
| 348 | 20231115 | 124800 | 7076726150 | 25350 | 25300 | 25350 | 25300 | 88 |
| 349 | 20231115 | 124700 | 7074495400 | 25350 | 25350 | 25350 | 25350 | 291 |
| 350 | 20231115 | 124600 | 7067118550 | 25350 | 25350 | 25350 | 25300 | 228 |
| 351 | 20231115 | 124500 | 7061343750 | 25350 | 25350 | 25400 | 25300 | 1189 |
| 352 | 20231115 | 124400 | 7031216850 | 25350 | 25350 | 25350 | 25300 | 389 |
| 353 | 20231115 | 124300 | 7021359200 | 25350 | 25350 | 25400 | 25350 | 2187 |
| 354 | 20231115 | 124200 | 6965917400 | 25400 | 25400 | 25400 | 25350 | 538 |
| 355 | 20231115 | 124100 | 6952253400 | 25400 | 25350 | 25400 | 25350 | 417 |
| 356 | 20231115 | 124000 | 6941663850 | 25350 | 25350 | 25400 | 25350 | 235 |
| 357 | 20231115 | 123900 | 6935702150 | 25400 | 25350 | 25400 | 25350 | 322 |
| 358 | 20231115 | 123800 | 6927528200 | 25400 | 25400 | 25400 | 25350 | 117 |
| 359 | 20231115 | 123700 | 6924558650 | 25350 | 25350 | 25400 | 25350 | 252 |
| 360 | 20231115 | 123600 | 6918158400 | 25400 | 25350 | 25400 | 25350 | 79 |
| 361 | 20231115 | 123500 | 6916153000 | 25350 | 25400 | 25400 | 25350 | 115 |
| 362 | 20231115 | 123400 | 6913233300 | 25350 | 25400 | 25400 | 25350 | 115 |
| 363 | 20231115 | 123300 | 6910317500 | 25350 | 25450 | 25450 | 25350 | 817 |
| 364 | 20231115 | 123200 | 6889577950 | 25450 | 25400 | 25450 | 25400 | 2545 |
| 365 | 20231115 | 123100 | 6824927200 | 25350 | 25350 | 25400 | 25300 | 939 |
| 366 | 20231115 | 123000 | 6801125700 | 25350 | 25250 | 25350 | 25250 | 3320 |
| 367 | 20231115 | 122900 | 6717099900 | 25250 | 25300 | 25300 | 25250 | 1026 |
| 368 | 20231115 | 122800 | 6691149500 | 25350 | 25300 | 25350 | 25250 | 3272 |
| 369 | 20231115 | 122700 | 6608377900 | 25300 | 25250 | 25300 | 25250 | 453 |
| 370 | 20231115 | 122600 | 6596934000 | 25300 | 25200 | 25350 | 25150 | 4093 |
| 371 | 20231115 | 122500 | 6493388700 | 25200 | 25250 | 25300 | 25200 | 2590 |
| 372 | 20231115 | 122400 | 6427992000 | 25250 | 25200 | 25250 | 25200 | 535 |
| 373 | 20231115 | 122300 | 6414495000 | 25200 | 25250 | 25250 | 25150 | 158 |
| 374 | 20231115 | 122200 | 6410513000 | 25150 | 25250 | 25300 | 25150 | 280 |
| 375 | 20231115 | 122100 | 6403458250 | 25250 | 25250 | 25300 | 25250 | 429 |
| 376 | 20231115 | 122000 | 6392620750 | 25300 | 25350 | 25350 | 25300 | 2512 |
| 377 | 20231115 | 121900 | 6328978800 | 25350 | 25200 | 25350 | 25200 | 5576 |
| 378 | 20231115 | 121800 | 6187911900 | 25200 | 25100 | 25200 | 25100 | 4474 |
| 379 | 20231115 | 121700 | 6075271550 | 25100 | 25100 | 25150 | 25100 | 393 |
| 380 | 20231115 | 121600 | 6065404300 | 25150 | 25100 | 25150 | 25100 | 310 |
| 381 | 20231115 | 121500 | 6057610350 | 25150 | 25100 | 25150 | 25100 | 542 |
| 382 | 20231115 | 121400 | 6043999200 | 25150 | 25150 | 25150 | 25100 | 217 |
| 383 | 20231115 | 121300 | 6038546350 | 25100 | 25150 | 25150 | 25100 | 46 |
| 384 | 20231115 | 121200 | 6037390650 | 25100 | 25100 | 25150 | 25100 | 226 |
| 385 | 20231115 | 121100 | 6031710150 | 25150 | 25100 | 25150 | 25100 | 370 |
| 386 | 20231115 | 121000 | 6022411750 | 25100 | 25150 | 25150 | 25100 | 138 |
| 387 | 20231115 | 120900 | 6018942850 | 25150 | 25200 | 25200 | 25150 | 148 |
| 388 | 20231115 | 120800 | 6015213450 | 25200 | 25150 | 25200 | 25150 | 74 |
| 389 | 20231115 | 120700 | 6013349200 | 25200 | 25150 | 25200 | 25100 | 247 |
| 390 | 20231115 | 120600 | 6007125050 | 25200 | 25150 | 25200 | 25150 | 237 |
| 391 | 20231115 | 120500 | 6001153300 | 25200 | 25150 | 25200 | 25150 | 84 |
| 392 | 20231115 | 120400 | 5999038300 | 25150 | 25200 | 25200 | 25150 | 73 |
| 393 | 20231115 | 120300 | 5997200800 | 25200 | 25200 | 25200 | 25100 | 1133 |
| 394 | 20231115 | 120200 | 5968699900 | 25200 | 25200 | 25200 | 25150 | 319 |
| 395 | 20231115 | 120100 | 5960674200 | 25200 | 25200 | 25200 | 25150 | 121 |
| 396 | 20231115 | 120000 | 5957627500 | 25200 | 25200 | 25200 | 25150 | 286 |
| 397 | 20231115 | 115900 | 5950426400 | 25200 | 25150 | 25200 | 25150 | 351 |
| 398 | 20231115 | 115800 | 5941590650 | 25150 | 25150 | 25150 | 25150 | 420 |
| 399 | 20231115 | 115700 | 5931027650 | 25150 | 25100 | 25150 | 25100 | 431 |
| 400 | 20231115 | 115600 | 5920200300 | 25150 | 25100 | 25150 | 25100 | 84 |
| 401 | 20231115 | 115500 | 5918088300 | 25150 | 25100 | 25150 | 25100 | 476 |
| 402 | 20231115 | 115400 | 5906117650 | 25100 | 25150 | 25150 | 25100 | 33 |
| 403 | 20231115 | 115300 | 5905287850 | 25100 | 25200 | 25200 | 25100 | 2696 |
| 404 | 20231115 | 115200 | 5837507350 | 25150 | 25200 | 25200 | 25150 | 49 |
| 405 | 20231115 | 115100 | 5836274400 | 25200 | 25150 | 25200 | 25150 | 177 |
| 406 | 20231115 | 115000 | 5831816100 | 25150 | 25150 | 25150 | 25100 | 206 |
| 407 | 20231115 | 114900 | 5826635500 | 25150 | 25150 | 25200 | 25150 | 299 |
| 408 | 20231115 | 114800 | 5819111250 | 25150 | 25150 | 25150 | 25100 | 804 |
| 409 | 20231115 | 114700 | 5798893350 | 25100 | 25150 | 25150 | 25100 | 69 |
| 410 | 20231115 | 114600 | 5797158800 | 25150 | 25150 | 25150 | 25100 | 677 |
| 411 | 20231115 | 114500 | 5780141400 | 25100 | 25150 | 25150 | 25100 | 123 |
| 412 | 20231115 | 114400 | 5777048200 | 25150 | 25100 | 25150 | 25100 | 175 |
| 413 | 20231115 | 114300 | 5772652000 | 25150 | 25150 | 25150 | 25150 | 91 |
| 414 | 20231115 | 114200 | 5770363350 | 25150 | 25150 | 25150 | 25100 | 247 |
| 415 | 20231115 | 114100 | 5764151550 | 25100 | 25200 | 25200 | 25100 | 2164 |
| 416 | 20231115 | 114000 | 5709730300 | 25200 | 25200 | 25250 | 25150 | 142 |
| 417 | 20231115 | 113900 | 5706152450 | 25200 | 25200 | 25250 | 25150 | 367 |
| 418 | 20231115 | 113800 | 5696912650 | 25200 | 25200 | 25250 | 25200 | 624 |
| 419 | 20231115 | 113700 | 5681174550 | 25250 | 25250 | 25250 | 25200 | 111 |
| 420 | 20231115 | 113600 | 5678375050 | 25250 | 25250 | 25250 | 25250 | 105 |
| 421 | 20231115 | 113500 | 5675723800 | 25250 | 25300 | 25300 | 25150 | 300 |
| 422 | 20231115 | 113400 | 5668161500 | 25250 | 25400 | 25400 | 25200 | 1678 |
| 423 | 20231115 | 113300 | 5625648000 | 25350 | 25250 | 25400 | 25200 | 3412 |
| 424 | 20231115 | 113200 | 5539192250 | 25300 | 25200 | 25400 | 25200 | 8868 |
| 425 | 20231115 | 113100 | 5314896700 | 25250 | 25200 | 25250 | 25200 | 522 |
| 426 | 20231115 | 113000 | 5301741650 | 25200 | 25250 | 25250 | 25150 | 818 |
| 427 | 20231115 | 112900 | 5281114100 | 25250 | 25300 | 25300 | 25150 | 720 |
| 428 | 20231115 | 112800 | 5262951800 | 25300 | 25250 | 25300 | 25250 | 131 |
| 429 | 20231115 | 112700 | 5259638350 | 25250 | 25250 | 25300 | 25200 | 1101 |
| 430 | 20231115 | 112600 | 5231840700 | 25250 | 25250 | 25300 | 25200 | 1349 |
| 431 | 20231115 | 112500 | 5197746550 | 25250 | 25300 | 25300 | 25250 | 295 |
| 432 | 20231115 | 112400 | 5190286250 | 25250 | 25300 | 25350 | 25250 | 1098 |
| 433 | 20231115 | 112300 | 5162498500 | 25300 | 25250 | 25350 | 25250 | 276 |
| 434 | 20231115 | 112200 | 5155512550 | 25300 | 25300 | 25350 | 25300 | 902 |
| 435 | 20231115 | 112100 | 5132690250 | 25300 | 25200 | 25300 | 25200 | 682 |
| 436 | 20231115 | 112000 | 5115479250 | 25200 | 25150 | 25250 | 25150 | 306 |
| 437 | 20231115 | 111900 | 5107779350 | 25200 | 25150 | 25200 | 25100 | 790 |
| 438 | 20231115 | 111800 | 5087923150 | 25150 | 25250 | 25300 | 25150 | 549 |
| 439 | 20231115 | 111700 | 5074082600 | 25200 | 25250 | 25450 | 25200 | 7297 |
| 440 | 20231115 | 111600 | 4889058600 | 25300 | 25200 | 25300 | 25050 | 5320 |
| 441 | 20231115 | 111500 | 4755075350 | 25200 | 25250 | 25250 | 25150 | 1750 |
| 442 | 20231115 | 111400 | 4710976850 | 25150 | 25150 | 25300 | 25150 | 898 |
| 443 | 20231115 | 111300 | 4688361650 | 25250 | 25300 | 25350 | 25250 | 1640 |
| 444 | 20231115 | 111200 | 4646886050 | 25250 | 25200 | 25300 | 25200 | 296 |
| 445 | 20231115 | 111100 | 4639416000 | 25200 | 25300 | 25350 | 25200 | 1987 |
| 446 | 20231115 | 111000 | 4589137600 | 25250 | 25250 | 25350 | 25250 | 1128 |
| 447 | 20231115 | 110900 | 4560610200 | 25250 | 25300 | 25350 | 25200 | 2090 |
| 448 | 20231115 | 110800 | 4507778250 | 25300 | 25400 | 25400 | 25300 | 6220 |
| 449 | 20231115 | 110700 | 4350100900 | 25400 | 25450 | 25450 | 25400 | 324 |
| 450 | 20231115 | 110600 | 4341856850 | 25500 | 25450 | 25500 | 25400 | 2060 |
| 451 | 20231115 | 110500 | 4289380450 | 25400 | 25450 | 25500 | 25400 | 3623 |
| 452 | 20231115 | 110400 | 4197091750 | 25450 | 25300 | 25500 | 25250 | 6737 |
| 453 | 20231115 | 110300 | 4026011700 | 25300 | 25200 | 25300 | 25200 | 3966 |
| 454 | 20231115 | 110200 | 3925765300 | 25250 | 25200 | 25250 | 25100 | 7996 |
| 455 | 20231115 | 110100 | 3724539000 | 25150 | 25150 | 25200 | 25150 | 2445 |
| 456 | 20231115 | 110000 | 3662950950 | 25200 | 24950 | 25200 | 24950 | 22387 |
| 457 | 20231115 | 105900 | 3102674800 | 24950 | 24900 | 24950 | 24900 | 5155 |
| 458 | 20231115 | 105800 | 2974079800 | 24900 | 24950 | 24950 | 24900 | 25 |
| 459 | 20231115 | 105700 | 2973456550 | 24900 | 24900 | 24950 | 24800 | 6722 |
| 460 | 20231115 | 105600 | 2806055550 | 24850 | 24850 | 24900 | 24850 | 5821 |
| 461 | 20231115 | 105500 | 2661168150 | 24850 | 24850 | 24900 | 24750 | 1885 |
| 462 | 20231115 | 105400 | 2614271400 | 24850 | 24850 | 24900 | 24700 | 6950 |
| 463 | 20231115 | 105300 | 2441548850 | 24850 | 24700 | 24900 | 24650 | 11168 |
| 464 | 20231115 | 105200 | 2164731500 | 24600 | 24500 | 24700 | 24500 | 5209 |
| 465 | 20231115 | 105100 | 2036449500 | 24550 | 24500 | 24550 | 24500 | 237 |
| 466 | 20231115 | 105000 | 2030632800 | 24500 | 24550 | 24550 | 24500 | 181 |
| 467 | 20231115 | 104900 | 2026197600 | 24550 | 24550 | 24550 | 24500 | 1209 |
| 468 | 20231115 | 104800 | 1996521450 | 24550 | 24550 | 24550 | 24550 | 10 |
| 469 | 20231115 | 104700 | 1996275950 | 24600 | 24550 | 24600 | 24500 | 1138 |
| 470 | 20231115 | 104600 | 1968321950 | 24700 | 24600 | 24700 | 24500 | 1318 |
| 471 | 20231115 | 104500 | 1935834300 | 24650 | 24650 | 24650 | 24500 | 1232 |
| 472 | 20231115 | 104400 | 1905507750 | 24650 | 24600 | 24650 | 24500 | 3564 |
| 473 | 20231115 | 104300 | 1817776600 | 24600 | 24550 | 24600 | 24500 | 2135 |
| 474 | 20231115 | 104200 | 1765292500 | 24550 | 24450 | 24550 | 24400 | 6132 |
| 475 | 20231115 | 104100 | 1615083800 | 24400 | 24300 | 24500 | 24300 | 4285 |
| 476 | 20231115 | 104000 | 1510524000 | 24250 | 24250 | 24300 | 24250 | 589 |
| 477 | 20231115 | 103900 | 1496211700 | 24200 | 24200 | 24200 | 24200 | 30 |
| 478 | 20231115 | 103800 | 1495485700 | 24200 | 24250 | 24250 | 24200 | 23 |
| 479 | 20231115 | 103700 | 1494928000 | 24250 | 24250 | 24250 | 24250 | 71 |
| 480 | 20231115 | 103600 | 1493206250 | 24200 | 24200 | 24250 | 24200 | 808 |
| 481 | 20231115 | 103500 | 1473630600 | 24200 | 24200 | 24250 | 24200 | 74 |
| 482 | 20231115 | 103400 | 1471836250 | 24200 | 24300 | 24300 | 24200 | 1196 |
| 483 | 20231115 | 103300 | 1442781800 | 24300 | 24300 | 24300 | 24300 | 108 |
| 484 | 20231115 | 103200 | 1440157400 | 24300 | 24250 | 24300 | 24250 | 2189 |
| 485 | 20231115 | 103100 | 1387011900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 486 | 20231115 | 103000 | 1387011900 | 24300 | 24200 | 24300 | 24200 | 714 |
| 487 | 20231115 | 102900 | 1369690150 | 24100 | 24100 | 24200 | 24100 | 659 |
| 488 | 20231115 | 102800 | 1353747200 | 24100 | 24150 | 24200 | 24100 | 523 |
| 489 | 20231115 | 102700 | 1341099000 | 24100 | 24100 | 24100 | 24100 | 21 |
| 490 | 20231115 | 102600 | 1340592900 | 24100 | 24100 | 24100 | 24100 | 2 |
| 491 | 20231115 | 102500 | 1340544700 | 24150 | 24150 | 24150 | 24150 | 153 |
| 492 | 20231115 | 102400 | 1336849750 | 24100 | 24100 | 24100 | 24100 | 5 |
| 493 | 20231115 | 102300 | 1336729250 | 24150 | 24150 | 24150 | 24150 | 82 |
| 494 | 20231115 | 102200 | 1334748950 | 24150 | 24150 | 24150 | 24150 | 13 |
| 495 | 20231115 | 102100 | 1334435000 | 24200 | 24150 | 24200 | 24150 | 76 |
| 496 | 20231115 | 102000 | 1332596200 | 24200 | 24100 | 24200 | 24100 | 346 |
| 497 | 20231115 | 101900 | 1324243400 | 24100 | 24100 | 24100 | 24100 | 75 |
| 498 | 20231115 | 101800 | 1322435900 | 24100 | 23900 | 24100 | 23900 | 70 |
| 499 | 20231115 | 101700 | 1320751200 | 24100 | 24050 | 24100 | 24050 | 318 |
| 500 | 20231115 | 101600 | 1313089700 | 24100 | 23900 | 24100 | 23850 | 627 |
| 501 | 20231115 | 101500 | 1298097350 | 24050 | 23900 | 24050 | 23850 | 1065 |
| 502 | 20231115 | 101400 | 1272600050 | 24050 | 23950 | 24050 | 23950 | 339 |
| 503 | 20231115 | 101300 | 1264462400 | 23950 | 23950 | 23950 | 23950 | 153 |
| 504 | 20231115 | 101200 | 1260798050 | 23950 | 23950 | 23950 | 23950 | 32 |
| 505 | 20231115 | 101100 | 1260031650 | 24000 | 23900 | 24000 | 23900 | 307 |
| 506 | 20231115 | 101000 | 1252673100 | 23950 | 23950 | 23950 | 23900 | 29 |
| 507 | 20231115 | 100900 | 1251979700 | 23950 | 23950 | 23950 | 23950 | 30 |
| 508 | 20231115 | 100800 | 1251261200 | 23950 | 23950 | 23950 | 23950 | 13 |
| 509 | 20231115 | 100700 | 1250949850 | 24000 | 23950 | 24000 | 23950 | 125 |
| 510 | 20231115 | 100600 | 1247954300 | 23950 | 23900 | 23950 | 23900 | 393 |
| 511 | 20231115 | 100500 | 1238553500 | 23900 | 23900 | 23900 | 23900 | 101 |
| 512 | 20231115 | 100400 | 1236139600 | 23900 | 23950 | 23950 | 23900 | 92 |
| 513 | 20231115 | 100300 | 1233940150 | 23900 | 23950 | 24000 | 23900 | 409 |
| 514 | 20231115 | 100200 | 1224152600 | 23950 | 23850 | 23950 | 23850 | 650 |
| 515 | 20231115 | 100100 | 1208613450 | 23900 | 23850 | 23900 | 23850 | 41 |
| 516 | 20231115 | 100000 | 1207634900 | 23850 | 23850 | 23900 | 23850 | 19 |
| 517 | 20231115 | 095900 | 1207181650 | 23900 | 23900 | 23900 | 23850 | 211 |
| 518 | 20231115 | 095800 | 1202140350 | 23900 | 23900 | 23900 | 23900 | 71 |
| 519 | 20231115 | 095700 | 1200443450 | 23900 | 23950 | 23950 | 23900 | 61 |
| 520 | 20231115 | 095600 | 1198984850 | 23900 | 23900 | 23950 | 23900 | 52 |
| 521 | 20231115 | 095500 | 1197742000 | 23900 | 23950 | 23950 | 23900 | 56 |
| 522 | 20231115 | 095400 | 1196402850 | 23900 | 23900 | 23900 | 23900 | 20 |
| 523 | 20231115 | 095300 | 1195924850 | 23850 | 24000 | 24100 | 23850 | 383 |
| 524 | 20231115 | 095200 | 1186736600 | 24000 | 23850 | 24000 | 23800 | 621 |
| 525 | 20231115 | 095100 | 1171887850 | 23800 | 23800 | 23800 | 23800 | 416 |
| 526 | 20231115 | 095000 | 1161987050 | 23800 | 23850 | 23900 | 23800 | 600 |
| 527 | 20231115 | 094900 | 1147675650 | 23900 | 23900 | 23900 | 23850 | 407 |
| 528 | 20231115 | 094800 | 1137950200 | 23900 | 23850 | 23900 | 23850 | 241 |
| 529 | 20231115 | 094700 | 1132194200 | 23850 | 23850 | 23900 | 23850 | 104 |
| 530 | 20231115 | 094600 | 1129713150 | 23850 | 23900 | 23900 | 23850 | 284 |
| 531 | 20231115 | 094500 | 1122928500 | 23900 | 23900 | 23900 | 23900 | 397 |
| 532 | 20231115 | 094400 | 1113440200 | 23850 | 23850 | 23850 | 23850 | 69 |
| 533 | 20231115 | 094300 | 1111794550 | 23850 | 23850 | 23850 | 23850 | 37 |
| 534 | 20231115 | 094200 | 1110912100 | 23900 | 24050 | 24050 | 23850 | 2296 |
| 535 | 20231115 | 094100 | 1055821050 | 24050 | 24050 | 24050 | 24050 | 49 |
| 536 | 20231115 | 094000 | 1054642600 | 24050 | 24050 | 24100 | 24050 | 112 |
| 537 | 20231115 | 093900 | 1051947800 | 24050 | 24050 | 24050 | 24000 | 289 |
| 538 | 20231115 | 093800 | 1044997850 | 24050 | 24050 | 24050 | 24050 | 115 |
| 539 | 20231115 | 093700 | 1042232100 | 24000 | 24050 | 24100 | 24000 | 226 |
| 540 | 20231115 | 093600 | 1036790850 | 24000 | 23950 | 24000 | 23900 | 408 |
| 541 | 20231115 | 093500 | 1027013550 | 23900 | 23900 | 23950 | 23900 | 146 |
| 542 | 20231115 | 093400 | 1023523500 | 23900 | 23900 | 23900 | 23900 | 167 |
| 543 | 20231115 | 093300 | 1019532200 | 23900 | 23900 | 23950 | 23900 | 118 |
| 544 | 20231115 | 093200 | 1016711150 | 23900 | 23850 | 23900 | 23850 | 118 |
| 545 | 20231115 | 093100 | 1013891900 | 23950 | 23850 | 23950 | 23850 | 21 |
| 546 | 20231115 | 093000 | 1013389950 | 23900 | 23850 | 23900 | 23850 | 246 |
| 547 | 20231115 | 092900 | 1007512100 | 23850 | 23900 | 23900 | 23850 | 152 |
| 548 | 20231115 | 092800 | 1003886000 | 23900 | 23900 | 23900 | 23850 | 629 |
| 549 | 20231115 | 092700 | 988883300 | 23850 | 23900 | 23900 | 23850 | 130 |
| 550 | 20231115 | 092600 | 985781950 | 23850 | 23850 | 23900 | 23850 | 77 |
| 551 | 20231115 | 092500 | 983943300 | 23900 | 23900 | 23900 | 23900 | 323 |
| 552 | 20231115 | 092400 | 976223600 | 23900 | 23950 | 24000 | 23900 | 1808 |
| 553 | 20231115 | 092300 | 932846900 | 23950 | 23850 | 23950 | 23850 | 681 |
| 554 | 20231115 | 092200 | 916578350 | 23850 | 23900 | 23900 | 23850 | 752 |
| 555 | 20231115 | 092100 | 898605800 | 23900 | 23900 | 23950 | 23900 | 85 |
| 556 | 20231115 | 092000 | 896572350 | 23900 | 23900 | 23950 | 23900 | 247 |
| 557 | 20231115 | 091900 | 890663550 | 23950 | 23900 | 23950 | 23900 | 313 |
| 558 | 20231115 | 091800 | 883182100 | 23900 | 23900 | 23950 | 23900 | 154 |
| 559 | 20231115 | 091700 | 879501250 | 23900 | 23950 | 23950 | 23900 | 1200 |
| 560 | 20231115 | 091600 | 850791250 | 23950 | 23950 | 24000 | 23950 | 561 |
| 561 | 20231115 | 091500 | 837331400 | 24000 | 24050 | 24050 | 24000 | 1580 |
| 562 | 20231115 | 091400 | 799360600 | 24100 | 24150 | 24200 | 24100 | 2648 |
| 563 | 20231115 | 091300 | 735462750 | 24150 | 24400 | 24400 | 24150 | 1873 |
| 564 | 20231115 | 091200 | 690038000 | 24400 | 24300 | 24650 | 24300 | 6862 |
| 565 | 20231115 | 091100 | 522247850 | 24400 | 24250 | 24400 | 24200 | 2437 |
| 566 | 20231115 | 091000 | 463007500 | 24200 | 24200 | 24250 | 24200 | 937 |
| 567 | 20231115 | 090900 | 440289500 | 24200 | 24100 | 24200 | 24100 | 1229 |
| 568 | 20231115 | 090800 | 410577450 | 24100 | 24200 | 24250 | 24100 | 468 |
| 569 | 20231115 | 090700 | 399264150 | 24100 | 24150 | 24150 | 24100 | 1099 |
| 570 | 20231115 | 090600 | 372725500 | 24150 | 24100 | 24150 | 24100 | 308 |
| 571 | 20231115 | 090500 | 365297250 | 24200 | 24100 | 24200 | 24050 | 860 |
| 572 | 20231115 | 090400 | 344524550 | 24050 | 24100 | 24100 | 24050 | 178 |
| 573 | 20231115 | 090300 | 340237150 | 24100 | 23950 | 24200 | 23950 | 4636 |
| 574 | 20231115 | 090200 | 228302000 | 24000 | 23900 | 24000 | 23900 | 278 |
| 575 | 20231115 | 090100 | 221650150 | 23950 | 24000 | 24100 | 23850 | 2600 |
| 576 | 20231115 | 090000 | 159188550 | 24000 | 23900 | 24000 | 23850 | 6641 |