31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 13333 |
| 3 | 20231121 | 183200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20231121 | 183100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20231121 | 183000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20231121 | 182900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20231121 | 182800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20231121 | 182700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20231121 | 182600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20231121 | 182500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20231121 | 182400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20231121 | 182300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20231121 | 182200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20231121 | 182100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20231121 | 182000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20231121 | 181900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20231121 | 181800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20231121 | 181700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20231121 | 181600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20231121 | 181500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20231121 | 181400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20231121 | 181300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20231121 | 181200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20231121 | 181100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20231121 | 181000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20231121 | 180900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20231121 | 180800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20231121 | 180700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20231121 | 180600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20231121 | 180500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20231121 | 180400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20231121 | 180300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 13333 |
| 33 | 20231121 | 180200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20231121 | 180100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20231121 | 180000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20231121 | 175900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20231121 | 175800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20231121 | 175700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20231121 | 175600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20231121 | 175500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20231121 | 175400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20231121 | 175300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20231121 | 175200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20231121 | 175100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20231121 | 175000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20231121 | 174900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20231121 | 174800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20231121 | 174700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20231121 | 174600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20231121 | 174500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20231121 | 174400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20231121 | 174300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20231121 | 174200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20231121 | 174100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20231121 | 174000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20231121 | 173900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20231121 | 173800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20231121 | 173700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20231121 | 173600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20231121 | 173500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20231121 | 173400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20231121 | 173300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 13333 |
| 63 | 20231121 | 173200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20231121 | 173100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20231121 | 173000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20231121 | 172900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20231121 | 172800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20231121 | 172700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20231121 | 172600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20231121 | 172500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20231121 | 172400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20231121 | 172300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20231121 | 172200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20231121 | 172100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20231121 | 172000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20231121 | 171900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20231121 | 171800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20231121 | 171700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20231121 | 171600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20231121 | 171500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20231121 | 171400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20231121 | 171300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20231121 | 171200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20231121 | 171100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20231121 | 171000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20231121 | 170900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20231121 | 170800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20231121 | 170700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20231121 | 170600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20231121 | 170500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20231121 | 170400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20231121 | 170300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 13333 |
| 93 | 20231121 | 170200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20231121 | 170100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20231121 | 170000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20231121 | 165900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20231121 | 165800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20231121 | 165700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20231121 | 165600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20231121 | 165500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20231121 | 165400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20231121 | 165300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20231121 | 165200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20231121 | 165100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20231121 | 165000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20231121 | 164900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20231121 | 164800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20231121 | 164700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20231121 | 164600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20231121 | 164500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20231121 | 164400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20231121 | 164300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20231121 | 164200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20231121 | 164100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20231121 | 164000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20231121 | 163900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20231121 | 163800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20231121 | 163700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20231121 | 163600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20231121 | 163500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20231121 | 163400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20231121 | 163300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 13333 |
| 123 | 20231121 | 163200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20231121 | 163100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20231121 | 163000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20231121 | 162900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20231121 | 162800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20231121 | 162700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20231121 | 162600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20231121 | 162500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20231121 | 162400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20231121 | 162300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20231121 | 162200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20231121 | 162100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20231121 | 162000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20231121 | 161900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20231121 | 161800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20231121 | 161700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20231121 | 161600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20231121 | 161500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20231121 | 161400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20231121 | 161300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20231121 | 161200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20231121 | 161100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20231121 | 161000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20231121 | 160900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20231121 | 160800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20231121 | 160700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20231121 | 160600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20231121 | 160500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20231121 | 160400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20231121 | 160300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 13333 |
| 153 | 20231121 | 160200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20231121 | 160100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20231121 | 160000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20231121 | 155900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20231121 | 155800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20231121 | 155700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20231121 | 155600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20231121 | 155500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20231121 | 155400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20231121 | 155300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20231121 | 155200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20231121 | 155100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20231121 | 155000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20231121 | 154900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20231121 | 154800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20231121 | 154700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20231121 | 154600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20231121 | 154500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20231121 | 154400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20231121 | 154300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20231121 | 154200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20231121 | 154100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20231121 | 154000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20231121 | 153900 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20231121 | 153800 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20231121 | 153700 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20231121 | 153600 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20231121 | 153500 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20231121 | 153400 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20231121 | 153300 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 13333 |
| 183 | 20231121 | 153200 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20231121 | 153100 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20231121 | 153000 | 15455539200 | 25550 | 25550 | 25550 | 25550 | 13333 |
| 186 | 20231121 | 152900 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20231121 | 152800 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20231121 | 152700 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20231121 | 152600 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20231121 | 152500 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20231121 | 152400 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20231121 | 152300 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20231121 | 152200 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20231121 | 152100 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20231121 | 152000 | 15114881050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20231121 | 151900 | 15114881050 | 25600 | 25550 | 25650 | 25500 | 2762 |
| 197 | 20231121 | 151800 | 15044293300 | 25500 | 25550 | 25600 | 25500 | 1098 |
| 198 | 20231121 | 151700 | 15016262650 | 25550 | 25600 | 25600 | 25500 | 1315 |
| 199 | 20231121 | 151600 | 14982675950 | 25600 | 25600 | 25600 | 25500 | 1924 |
| 200 | 20231121 | 151500 | 14933516500 | 25500 | 25500 | 25600 | 25500 | 1608 |
| 201 | 20231121 | 151400 | 14892415700 | 25500 | 25600 | 25650 | 25500 | 2439 |
| 202 | 20231121 | 151300 | 14830068100 | 25600 | 25600 | 25650 | 25550 | 1643 |
| 203 | 20231121 | 151200 | 14787977250 | 25600 | 25600 | 25600 | 25550 | 1565 |
| 204 | 20231121 | 151100 | 14747939100 | 25600 | 25550 | 25600 | 25550 | 657 |
| 205 | 20231121 | 151000 | 14731145550 | 25550 | 25550 | 25650 | 25500 | 591 |
| 206 | 20231121 | 150900 | 14716023650 | 25600 | 25600 | 25600 | 25550 | 580 |
| 207 | 20231121 | 150800 | 14701195800 | 25600 | 25600 | 25600 | 25500 | 522 |
| 208 | 20231121 | 150700 | 14687851500 | 25600 | 25600 | 25650 | 25550 | 735 |
| 209 | 20231121 | 150600 | 14669038100 | 25600 | 25550 | 25600 | 25500 | 866 |
| 210 | 20231121 | 150500 | 14646938600 | 25550 | 25550 | 25600 | 25500 | 743 |
| 211 | 20231121 | 150400 | 14627958700 | 25550 | 25600 | 25650 | 25550 | 3270 |
| 212 | 20231121 | 150300 | 14544113400 | 25550 | 25750 | 25750 | 25550 | 3375 |
| 213 | 20231121 | 150200 | 14457639100 | 25750 | 25650 | 25750 | 25600 | 4106 |
| 214 | 20231121 | 150100 | 14352170150 | 25650 | 25550 | 25650 | 25550 | 578 |
| 215 | 20231121 | 150000 | 14337376850 | 25550 | 25600 | 25650 | 25550 | 789 |
| 216 | 20231121 | 145900 | 14317193250 | 25600 | 25550 | 25600 | 25500 | 754 |
| 217 | 20231121 | 145800 | 14297910750 | 25500 | 25600 | 25600 | 25500 | 556 |
| 218 | 20231121 | 145700 | 14283711700 | 25600 | 25550 | 25600 | 25500 | 881 |
| 219 | 20231121 | 145600 | 14261183150 | 25550 | 25500 | 25600 | 25500 | 767 |
| 220 | 20231121 | 145500 | 14241591400 | 25500 | 25650 | 25650 | 25500 | 1183 |
| 221 | 20231121 | 145400 | 14211322750 | 25650 | 25650 | 25650 | 25600 | 702 |
| 222 | 20231121 | 145300 | 14193326000 | 25650 | 25600 | 25650 | 25550 | 1375 |
| 223 | 20231121 | 145200 | 14158116450 | 25550 | 25550 | 25600 | 25500 | 815 |
| 224 | 20231121 | 145100 | 14137294850 | 25600 | 25650 | 25650 | 25550 | 536 |
| 225 | 20231121 | 145000 | 14123576050 | 25600 | 25500 | 25650 | 25500 | 396 |
| 226 | 20231121 | 144900 | 14113444050 | 25650 | 25600 | 25650 | 25500 | 821 |
| 227 | 20231121 | 144800 | 14092445950 | 25550 | 25500 | 25600 | 25500 | 1260 |
| 228 | 20231121 | 144700 | 14060255550 | 25550 | 25550 | 25650 | 25500 | 712 |
| 229 | 20231121 | 144600 | 14042057150 | 25550 | 25600 | 25650 | 25550 | 355 |
| 230 | 20231121 | 144500 | 14032966300 | 25600 | 25550 | 25650 | 25550 | 535 |
| 231 | 20231121 | 144400 | 14019274700 | 25550 | 25650 | 25650 | 25500 | 839 |
| 232 | 20231121 | 144300 | 13997830000 | 25650 | 25550 | 25650 | 25550 | 658 |
| 233 | 20231121 | 144200 | 13980989650 | 25550 | 25550 | 25650 | 25500 | 926 |
| 234 | 20231121 | 144100 | 13957310100 | 25600 | 25550 | 25600 | 25550 | 904 |
| 235 | 20231121 | 144000 | 13934184750 | 25550 | 25500 | 25600 | 25500 | 701 |
| 236 | 20231121 | 143900 | 13916251600 | 25500 | 25550 | 25600 | 25500 | 572 |
| 237 | 20231121 | 143800 | 13901639400 | 25500 | 25450 | 25600 | 25450 | 3620 |
| 238 | 20231121 | 143700 | 13809304150 | 25450 | 25400 | 25500 | 25350 | 1312 |
| 239 | 20231121 | 143600 | 13775998550 | 25500 | 25350 | 25500 | 25300 | 1853 |
| 240 | 20231121 | 143500 | 13728993150 | 25350 | 25400 | 25450 | 25350 | 1076 |
| 241 | 20231121 | 143400 | 13701700500 | 25350 | 25450 | 25500 | 25350 | 1674 |
| 242 | 20231121 | 143300 | 13659226900 | 25450 | 25500 | 25550 | 25350 | 1690 |
| 243 | 20231121 | 143200 | 13616278500 | 25450 | 25550 | 25600 | 25400 | 1578 |
| 244 | 20231121 | 143100 | 13576090850 | 25550 | 25500 | 25600 | 25450 | 803 |
| 245 | 20231121 | 143000 | 13555601450 | 25550 | 25550 | 25550 | 25500 | 606 |
| 246 | 20231121 | 142900 | 13540130600 | 25550 | 25450 | 25550 | 25400 | 1264 |
| 247 | 20231121 | 142800 | 13507914450 | 25450 | 25450 | 25500 | 25400 | 669 |
| 248 | 20231121 | 142700 | 13490894550 | 25500 | 25450 | 25500 | 25400 | 1138 |
| 249 | 20231121 | 142600 | 13461928050 | 25500 | 25450 | 25550 | 25400 | 2048 |
| 250 | 20231121 | 142500 | 13409786300 | 25550 | 25500 | 25600 | 25450 | 1079 |
| 251 | 20231121 | 142400 | 13382239900 | 25500 | 25600 | 25600 | 25450 | 1706 |
| 252 | 20231121 | 142300 | 13338706300 | 25550 | 25600 | 25650 | 25550 | 838 |
| 253 | 20231121 | 142200 | 13317250200 | 25650 | 25700 | 25700 | 25600 | 413 |
| 254 | 20231121 | 142100 | 13306664700 | 25650 | 25550 | 25700 | 25550 | 640 |
| 255 | 20231121 | 142000 | 13290249100 | 25550 | 25600 | 25700 | 25550 | 479 |
| 256 | 20231121 | 141900 | 13277967300 | 25700 | 25600 | 25700 | 25550 | 1247 |
| 257 | 20231121 | 141800 | 13246021950 | 25600 | 25550 | 25650 | 25550 | 1066 |
| 258 | 20231121 | 141700 | 13218740800 | 25600 | 25650 | 25650 | 25500 | 4177 |
| 259 | 20231121 | 141600 | 13112088500 | 25650 | 25600 | 25650 | 25550 | 640 |
| 260 | 20231121 | 141500 | 13095695050 | 25600 | 25600 | 25700 | 25550 | 1182 |
| 261 | 20231121 | 141400 | 13065425050 | 25650 | 25700 | 25700 | 25600 | 574 |
| 262 | 20231121 | 141300 | 13050705350 | 25650 | 25750 | 25750 | 25650 | 987 |
| 263 | 20231121 | 141200 | 13025361750 | 25650 | 25850 | 25900 | 25650 | 1350 |
| 264 | 20231121 | 141100 | 12990574950 | 25900 | 25850 | 25900 | 25850 | 1775 |
| 265 | 20231121 | 141000 | 12944656950 | 25900 | 25800 | 25900 | 25800 | 823 |
| 266 | 20231121 | 140900 | 12923384800 | 25850 | 25850 | 25900 | 25750 | 4045 |
| 267 | 20231121 | 140800 | 12818836000 | 25850 | 25800 | 25900 | 25800 | 1232 |
| 268 | 20231121 | 140700 | 12786976050 | 25750 | 25700 | 25900 | 25700 | 5567 |
| 269 | 20231121 | 140600 | 12643254750 | 25650 | 25700 | 25800 | 25650 | 552 |
| 270 | 20231121 | 140500 | 12629061700 | 25750 | 25750 | 25800 | 25650 | 996 |
| 271 | 20231121 | 140400 | 12603405800 | 25800 | 25800 | 25800 | 25700 | 413 |
| 272 | 20231121 | 140300 | 12592770250 | 25800 | 25650 | 25800 | 25650 | 1952 |
| 273 | 20231121 | 140200 | 12542510550 | 25600 | 25700 | 25700 | 25550 | 1056 |
| 274 | 20231121 | 140100 | 12515399400 | 25700 | 25700 | 25700 | 25550 | 1277 |
| 275 | 20231121 | 140000 | 12482712700 | 25650 | 25650 | 25700 | 25550 | 608 |
| 276 | 20231121 | 135900 | 12467121050 | 25650 | 25650 | 25700 | 25600 | 641 |
| 277 | 20231121 | 135800 | 12450680500 | 25650 | 25650 | 25650 | 25650 | 1494 |
| 278 | 20231121 | 135700 | 12412359400 | 25650 | 25550 | 25650 | 25450 | 2214 |
| 279 | 20231121 | 135600 | 12355730450 | 25600 | 25550 | 25600 | 25550 | 290 |
| 280 | 20231121 | 135500 | 12348306700 | 25600 | 25550 | 25600 | 25500 | 1032 |
| 281 | 20231121 | 135400 | 12321921650 | 25550 | 25550 | 25600 | 25550 | 307 |
| 282 | 20231121 | 135300 | 12314067400 | 25550 | 25600 | 25600 | 25500 | 516 |
| 283 | 20231121 | 135200 | 12300890650 | 25600 | 25500 | 25600 | 25450 | 454 |
| 284 | 20231121 | 135100 | 12289305200 | 25550 | 25550 | 25600 | 25450 | 1280 |
| 285 | 20231121 | 135000 | 12256687300 | 25550 | 25600 | 25600 | 25450 | 737 |
| 286 | 20231121 | 134900 | 12237862150 | 25600 | 25550 | 25600 | 25500 | 1121 |
| 287 | 20231121 | 134800 | 12209218900 | 25550 | 25500 | 25550 | 25500 | 447 |
| 288 | 20231121 | 134700 | 12197810150 | 25500 | 25450 | 25550 | 25450 | 1073 |
| 289 | 20231121 | 134600 | 12170451650 | 25500 | 25500 | 25500 | 25450 | 367 |
| 290 | 20231121 | 134500 | 12161104050 | 25500 | 25450 | 25500 | 25350 | 944 |
| 291 | 20231121 | 134400 | 12137107200 | 25450 | 25400 | 25450 | 25400 | 244 |
| 292 | 20231121 | 134300 | 12130909050 | 25400 | 25450 | 25500 | 25400 | 566 |
| 293 | 20231121 | 134200 | 12116512200 | 25450 | 25450 | 25500 | 25450 | 398 |
| 294 | 20231121 | 134100 | 12106383050 | 25450 | 25500 | 25550 | 25450 | 161 |
| 295 | 20231121 | 134000 | 12102273300 | 25450 | 25550 | 25550 | 25450 | 577 |
| 296 | 20231121 | 133900 | 12087575000 | 25550 | 25500 | 25550 | 25500 | 200 |
| 297 | 20231121 | 133800 | 12082474700 | 25450 | 25450 | 25500 | 25450 | 320 |
| 298 | 20231121 | 133700 | 12074318650 | 25450 | 25400 | 25450 | 25350 | 2116 |
| 299 | 20231121 | 133600 | 12020560500 | 25250 | 25450 | 25450 | 25250 | 2087 |
| 300 | 20231121 | 133500 | 11967703550 | 25450 | 25450 | 25450 | 25400 | 219 |
| 301 | 20231121 | 133400 | 11962130550 | 25450 | 25450 | 25450 | 25400 | 497 |
| 302 | 20231121 | 133300 | 11949498900 | 25450 | 25500 | 25600 | 25400 | 821 |
| 303 | 20231121 | 133200 | 11928579100 | 25550 | 25600 | 25600 | 25400 | 665 |
| 304 | 20231121 | 133100 | 11911632200 | 25550 | 25500 | 25600 | 25400 | 1293 |
| 305 | 20231121 | 133000 | 11878708400 | 25550 | 25500 | 25550 | 25400 | 251 |
| 306 | 20231121 | 132900 | 11872308100 | 25500 | 25600 | 25600 | 25400 | 4909 |
| 307 | 20231121 | 132800 | 11747374450 | 25600 | 25600 | 25600 | 25600 | 195 |
| 308 | 20231121 | 132700 | 11742382450 | 25600 | 25600 | 25600 | 25550 | 535 |
| 309 | 20231121 | 132600 | 11728687250 | 25500 | 25700 | 25700 | 25500 | 1373 |
| 310 | 20231121 | 132500 | 11693576450 | 25700 | 25850 | 25850 | 25600 | 5828 |
| 311 | 20231121 | 132400 | 11543404750 | 25800 | 25900 | 25950 | 25800 | 1638 |
| 312 | 20231121 | 132300 | 11501095350 | 25900 | 25950 | 25950 | 25850 | 6261 |
| 313 | 20231121 | 132200 | 11339175350 | 25900 | 25900 | 25950 | 25900 | 514 |
| 314 | 20231121 | 132100 | 11325862650 | 25900 | 25900 | 25950 | 25900 | 959 |
| 315 | 20231121 | 132000 | 11301014750 | 25900 | 25900 | 25950 | 25900 | 279 |
| 316 | 20231121 | 131900 | 11293778650 | 25900 | 25800 | 25950 | 25800 | 1351 |
| 317 | 20231121 | 131800 | 11258808450 | 25850 | 25900 | 25900 | 25850 | 1192 |
| 318 | 20231121 | 131700 | 11227948200 | 25900 | 25900 | 25950 | 25900 | 1711 |
| 319 | 20231121 | 131600 | 11183616850 | 25900 | 25850 | 25900 | 25850 | 1532 |
| 320 | 20231121 | 131500 | 11143938500 | 25850 | 25850 | 25900 | 25850 | 2104 |
| 321 | 20231121 | 131400 | 11089534700 | 25850 | 25850 | 25900 | 25850 | 1179 |
| 322 | 20231121 | 131300 | 11059034250 | 25800 | 25800 | 25900 | 25800 | 5434 |
| 323 | 20231121 | 131200 | 10918714050 | 25800 | 25650 | 25800 | 25650 | 3766 |
| 324 | 20231121 | 131100 | 10821819500 | 25600 | 25650 | 25700 | 25600 | 703 |
| 325 | 20231121 | 131000 | 10803782300 | 25600 | 25650 | 25700 | 25600 | 655 |
| 326 | 20231121 | 130900 | 10786982750 | 25600 | 25550 | 25600 | 25500 | 1084 |
| 327 | 20231121 | 130800 | 10759261200 | 25600 | 25550 | 25600 | 25550 | 357 |
| 328 | 20231121 | 130700 | 10750136350 | 25500 | 25500 | 25550 | 25500 | 4046 |
| 329 | 20231121 | 130600 | 10646950800 | 25500 | 25550 | 25600 | 25500 | 369 |
| 330 | 20231121 | 130500 | 10637529300 | 25550 | 25550 | 25550 | 25500 | 2612 |
| 331 | 20231121 | 130400 | 10570805600 | 25550 | 25550 | 25650 | 25550 | 400 |
| 332 | 20231121 | 130300 | 10560584900 | 25650 | 25600 | 25650 | 25550 | 2430 |
| 333 | 20231121 | 130200 | 10498376200 | 25650 | 25600 | 25650 | 25600 | 4875 |
| 334 | 20231121 | 130100 | 10373355850 | 25600 | 25600 | 25650 | 25600 | 1083 |
| 335 | 20231121 | 130000 | 10345623550 | 25650 | 25600 | 25650 | 25600 | 452 |
| 336 | 20231121 | 125900 | 10334047350 | 25600 | 25600 | 25650 | 25600 | 806 |
| 337 | 20231121 | 125800 | 10313408750 | 25600 | 25650 | 25650 | 25600 | 529 |
| 338 | 20231121 | 125700 | 10299857950 | 25650 | 25700 | 25700 | 25600 | 730 |
| 339 | 20231121 | 125600 | 10281144300 | 25700 | 25650 | 25700 | 25650 | 396 |
| 340 | 20231121 | 125500 | 10270979950 | 25650 | 25650 | 25700 | 25650 | 214 |
| 341 | 20231121 | 125400 | 10265485800 | 25600 | 25700 | 25700 | 25600 | 465 |
| 342 | 20231121 | 125300 | 10253557800 | 25700 | 25700 | 25750 | 25700 | 2062 |
| 343 | 20231121 | 125200 | 10200559350 | 25700 | 25600 | 25700 | 25600 | 5222 |
| 344 | 20231121 | 125100 | 10066480900 | 25550 | 25550 | 25600 | 25550 | 939 |
| 345 | 20231121 | 125000 | 10042484150 | 25550 | 25650 | 25650 | 25550 | 271 |
| 346 | 20231121 | 124900 | 10035550500 | 25600 | 25650 | 25650 | 25600 | 278 |
| 347 | 20231121 | 124800 | 10028419850 | 25650 | 25700 | 25700 | 25650 | 685 |
| 348 | 20231121 | 124700 | 10010832700 | 25650 | 25650 | 25700 | 25650 | 2430 |
| 349 | 20231121 | 124600 | 9948428650 | 25650 | 25650 | 25650 | 25600 | 130 |
| 350 | 20231121 | 124500 | 9945095100 | 25650 | 25600 | 25700 | 25600 | 4532 |
| 351 | 20231121 | 124400 | 9828895250 | 25600 | 25500 | 25600 | 25500 | 6242 |
| 352 | 20231121 | 124300 | 9669241950 | 25500 | 25500 | 25550 | 25500 | 473 |
| 353 | 20231121 | 124200 | 9657175450 | 25500 | 25500 | 25500 | 25500 | 453 |
| 354 | 20231121 | 124100 | 9645623950 | 25500 | 25500 | 25550 | 25450 | 1535 |
| 355 | 20231121 | 124000 | 9606416400 | 25500 | 25500 | 25500 | 25450 | 1702 |
| 356 | 20231121 | 123900 | 9563042750 | 25500 | 25500 | 25550 | 25500 | 794 |
| 357 | 20231121 | 123800 | 9542785750 | 25500 | 25500 | 25500 | 25450 | 2170 |
| 358 | 20231121 | 123700 | 9487451150 | 25500 | 25450 | 25500 | 25450 | 256 |
| 359 | 20231121 | 123600 | 9480924000 | 25450 | 25450 | 25450 | 25450 | 51 |
| 360 | 20231121 | 123500 | 9479626050 | 25450 | 25500 | 25500 | 25450 | 110 |
| 361 | 20231121 | 123400 | 9476821550 | 25450 | 25400 | 25500 | 25400 | 1393 |
| 362 | 20231121 | 123300 | 9441375050 | 25400 | 25400 | 25400 | 25400 | 372 |
| 363 | 20231121 | 123200 | 9431926250 | 25400 | 25450 | 25450 | 25400 | 71 |
| 364 | 20231121 | 123100 | 9430122800 | 25400 | 25400 | 25400 | 25300 | 744 |
| 365 | 20231121 | 123000 | 9411246600 | 25400 | 25400 | 25400 | 25400 | 60 |
| 366 | 20231121 | 122900 | 9409722600 | 25400 | 25450 | 25450 | 25350 | 368 |
| 367 | 20231121 | 122800 | 9400357500 | 25450 | 25450 | 25450 | 25300 | 1187 |
| 368 | 20231121 | 122700 | 9370213450 | 25450 | 25500 | 25500 | 25450 | 229 |
| 369 | 20231121 | 122600 | 9364382900 | 25450 | 25450 | 25450 | 25450 | 186 |
| 370 | 20231121 | 122500 | 9359649200 | 25450 | 25500 | 25500 | 25450 | 392 |
| 371 | 20231121 | 122400 | 9349663200 | 25450 | 25450 | 25450 | 25450 | 1551 |
| 372 | 20231121 | 122300 | 9310190250 | 25450 | 25400 | 25450 | 25400 | 675 |
| 373 | 20231121 | 122200 | 9293015050 | 25400 | 25400 | 25400 | 25400 | 63 |
| 374 | 20231121 | 122100 | 9291414850 | 25450 | 25450 | 25450 | 25400 | 1791 |
| 375 | 20231121 | 122000 | 9245851200 | 25450 | 25450 | 25450 | 25450 | 503 |
| 376 | 20231121 | 121900 | 9233049850 | 25400 | 25450 | 25450 | 25400 | 234 |
| 377 | 20231121 | 121800 | 9227097100 | 25450 | 25400 | 25450 | 25400 | 835 |
| 378 | 20231121 | 121700 | 9205872350 | 25400 | 25400 | 25400 | 25350 | 165 |
| 379 | 20231121 | 121600 | 9201681600 | 25350 | 25400 | 25400 | 25300 | 86 |
| 380 | 20231121 | 121500 | 9199502750 | 25350 | 25400 | 25400 | 25350 | 283 |
| 381 | 20231121 | 121400 | 9192320200 | 25300 | 25350 | 25400 | 25300 | 232 |
| 382 | 20231121 | 121300 | 9186444000 | 25350 | 25400 | 25400 | 25350 | 184 |
| 383 | 20231121 | 121200 | 9181774050 | 25400 | 25400 | 25400 | 25400 | 461 |
| 384 | 20231121 | 121100 | 9170064650 | 25400 | 25400 | 25400 | 25400 | 376 |
| 385 | 20231121 | 121000 | 9160514250 | 25400 | 25300 | 25400 | 25300 | 6195 |
| 386 | 20231121 | 120900 | 9003490000 | 25300 | 25300 | 25350 | 25300 | 223 |
| 387 | 20231121 | 120800 | 8997843100 | 25350 | 25350 | 25350 | 25300 | 303 |
| 388 | 20231121 | 120700 | 8990162100 | 25350 | 25400 | 25450 | 25350 | 172 |
| 389 | 20231121 | 120600 | 8985788400 | 25400 | 25400 | 25400 | 25400 | 803 |
| 390 | 20231121 | 120500 | 8965392200 | 25400 | 25450 | 25450 | 25400 | 213 |
| 391 | 20231121 | 120400 | 8959972650 | 25450 | 25450 | 25450 | 25450 | 161 |
| 392 | 20231121 | 120300 | 8955875200 | 25450 | 25450 | 25450 | 25400 | 192 |
| 393 | 20231121 | 120200 | 8950990400 | 25450 | 25400 | 25450 | 25400 | 344 |
| 394 | 20231121 | 120100 | 8942248700 | 25400 | 25500 | 25500 | 25400 | 489 |
| 395 | 20231121 | 120000 | 8929820200 | 25500 | 25400 | 25500 | 25400 | 353 |
| 396 | 20231121 | 115900 | 8920838700 | 25400 | 25500 | 25500 | 25400 | 283 |
| 397 | 20231121 | 115800 | 8913622400 | 25550 | 25450 | 25550 | 25400 | 4171 |
| 398 | 20231121 | 115700 | 8807366000 | 25400 | 25300 | 25400 | 25300 | 2377 |
| 399 | 20231121 | 115600 | 8747034150 | 25300 | 25300 | 25300 | 25150 | 5007 |
| 400 | 20231121 | 115500 | 8620750000 | 25300 | 25300 | 25350 | 25300 | 356 |
| 401 | 20231121 | 115400 | 8611735950 | 25300 | 25400 | 25400 | 25300 | 115 |
| 402 | 20231121 | 115300 | 8608817850 | 25400 | 25350 | 25400 | 25350 | 341 |
| 403 | 20231121 | 115200 | 8600167050 | 25400 | 25350 | 25400 | 25350 | 237 |
| 404 | 20231121 | 115100 | 8594157950 | 25350 | 25400 | 25450 | 25350 | 896 |
| 405 | 20231121 | 115000 | 8571399050 | 25400 | 25400 | 25400 | 25400 | 135 |
| 406 | 20231121 | 114900 | 8567970050 | 25400 | 25400 | 25400 | 25350 | 335 |
| 407 | 20231121 | 114800 | 8559463050 | 25400 | 25400 | 25400 | 25400 | 464 |
| 408 | 20231121 | 114700 | 8547677450 | 25400 | 25350 | 25400 | 25350 | 1604 |
| 409 | 20231121 | 114600 | 8506937650 | 25400 | 25350 | 25400 | 25350 | 67 |
| 410 | 20231121 | 114500 | 8505238150 | 25350 | 25350 | 25400 | 25350 | 793 |
| 411 | 20231121 | 114400 | 8485105200 | 25350 | 25400 | 25450 | 25350 | 602 |
| 412 | 20231121 | 114300 | 8469811900 | 25400 | 25400 | 25450 | 25400 | 1036 |
| 413 | 20231121 | 114200 | 8443492500 | 25400 | 25450 | 25450 | 25400 | 172 |
| 414 | 20231121 | 114100 | 8439118950 | 25450 | 25400 | 25450 | 25400 | 639 |
| 415 | 20231121 | 114000 | 8422870400 | 25400 | 25400 | 25450 | 25400 | 77 |
| 416 | 20231121 | 113900 | 8420914550 | 25450 | 25450 | 25450 | 25400 | 716 |
| 417 | 20231121 | 113800 | 8402692400 | 25450 | 25450 | 25450 | 25400 | 2232 |
| 418 | 20231121 | 113700 | 8345917000 | 25400 | 25350 | 25450 | 25300 | 3656 |
| 419 | 20231121 | 113600 | 8253055650 | 25350 | 25300 | 25350 | 25250 | 4773 |
| 420 | 20231121 | 113500 | 8132254350 | 25250 | 25300 | 25300 | 25200 | 415 |
| 421 | 20231121 | 113400 | 8121755300 | 25250 | 25200 | 25250 | 25200 | 1595 |
| 422 | 20231121 | 113300 | 8081486900 | 25250 | 25200 | 25250 | 25200 | 600 |
| 423 | 20231121 | 113200 | 8066343050 | 25200 | 25200 | 25300 | 25200 | 4493 |
| 424 | 20231121 | 113100 | 7952979150 | 25150 | 25200 | 25200 | 25150 | 279 |
| 425 | 20231121 | 113000 | 7945951600 | 25150 | 25100 | 25150 | 25100 | 1319 |
| 426 | 20231121 | 112900 | 7912782350 | 25100 | 25050 | 25100 | 25050 | 2016 |
| 427 | 20231121 | 112800 | 7862261200 | 25000 | 25000 | 25000 | 25000 | 4 |
| 428 | 20231121 | 112700 | 7862161200 | 25000 | 25050 | 25050 | 25000 | 180 |
| 429 | 20231121 | 112600 | 7857653600 | 25000 | 25000 | 25050 | 25000 | 166 |
| 430 | 20231121 | 112500 | 7853502850 | 25000 | 25000 | 25050 | 25000 | 255 |
| 431 | 20231121 | 112400 | 7847122850 | 25000 | 25000 | 25000 | 25000 | 269 |
| 432 | 20231121 | 112300 | 7840397850 | 25000 | 25000 | 25000 | 24950 | 372 |
| 433 | 20231121 | 112200 | 7831097900 | 25000 | 24950 | 25000 | 24950 | 101 |
| 434 | 20231121 | 112100 | 7828577300 | 24950 | 25000 | 25000 | 24950 | 224 |
| 435 | 20231121 | 112000 | 7822977400 | 24900 | 24950 | 24950 | 24900 | 11 |
| 436 | 20231121 | 111900 | 7822703450 | 25000 | 25000 | 25050 | 24950 | 2802 |
| 437 | 20231121 | 111800 | 7752608050 | 25000 | 24950 | 25000 | 24950 | 58 |
| 438 | 20231121 | 111700 | 7751160900 | 25000 | 24900 | 25000 | 24900 | 232 |
| 439 | 20231121 | 111600 | 7745367150 | 24900 | 24950 | 24950 | 24900 | 301 |
| 440 | 20231121 | 111500 | 7737857250 | 24950 | 24900 | 24950 | 24850 | 984 |
| 441 | 20231121 | 111400 | 7713341300 | 24900 | 24850 | 24900 | 24850 | 222 |
| 442 | 20231121 | 111300 | 7707821300 | 24850 | 24900 | 24900 | 24850 | 109 |
| 443 | 20231121 | 111200 | 7705107650 | 24850 | 24850 | 24850 | 24850 | 113 |
| 444 | 20231121 | 111100 | 7702299600 | 24850 | 24850 | 24900 | 24850 | 169 |
| 445 | 20231121 | 111000 | 7698094900 | 24850 | 24850 | 24900 | 24850 | 260 |
| 446 | 20231121 | 110900 | 7691633850 | 24850 | 24900 | 24900 | 24850 | 712 |
| 447 | 20231121 | 110800 | 7673931600 | 24850 | 24900 | 24900 | 24850 | 895 |
| 448 | 20231121 | 110700 | 7651646250 | 24900 | 24950 | 24950 | 24900 | 471 |
| 449 | 20231121 | 110600 | 7639907150 | 24900 | 24900 | 24900 | 24900 | 95 |
| 450 | 20231121 | 110500 | 7637541650 | 24900 | 24900 | 24950 | 24900 | 215 |
| 451 | 20231121 | 110400 | 7632182850 | 24900 | 24950 | 24950 | 24900 | 155 |
| 452 | 20231121 | 110300 | 7628315750 | 24950 | 24950 | 24950 | 24950 | 100 |
| 453 | 20231121 | 110200 | 7625820750 | 24950 | 24950 | 24950 | 24900 | 180 |
| 454 | 20231121 | 110100 | 7621332600 | 24900 | 24900 | 24950 | 24850 | 223 |
| 455 | 20231121 | 110000 | 7615778350 | 24850 | 24900 | 24950 | 24850 | 2345 |
| 456 | 20231121 | 105900 | 7557392300 | 24950 | 24950 | 24950 | 24900 | 243 |
| 457 | 20231121 | 105800 | 7551336550 | 24950 | 24900 | 24950 | 24900 | 78 |
| 458 | 20231121 | 105700 | 7549394050 | 24900 | 25000 | 25000 | 24900 | 2399 |
| 459 | 20231121 | 105600 | 7489608950 | 24950 | 25100 | 25100 | 24950 | 96 |
| 460 | 20231121 | 105500 | 7487212150 | 25100 | 25050 | 25100 | 25050 | 1323 |
| 461 | 20231121 | 105400 | 7454010400 | 25050 | 25000 | 25050 | 25000 | 1211 |
| 462 | 20231121 | 105300 | 7423676950 | 25000 | 24950 | 25000 | 24950 | 844 |
| 463 | 20231121 | 105200 | 7402579950 | 24950 | 24950 | 24950 | 24950 | 162 |
| 464 | 20231121 | 105100 | 7398538050 | 24950 | 24900 | 24950 | 24900 | 766 |
| 465 | 20231121 | 105000 | 7379430750 | 24900 | 24950 | 24950 | 24900 | 277 |
| 466 | 20231121 | 104900 | 7372519650 | 24950 | 24950 | 25000 | 24950 | 222 |
| 467 | 20231121 | 104800 | 7366975750 | 24950 | 25000 | 25000 | 24950 | 1681 |
| 468 | 20231121 | 104700 | 7324958350 | 25050 | 25050 | 25050 | 25000 | 261 |
| 469 | 20231121 | 104600 | 7318420350 | 25000 | 25000 | 25000 | 25000 | 1 |
| 470 | 20231121 | 104500 | 7318395350 | 25050 | 25100 | 25100 | 25050 | 550 |
| 471 | 20231121 | 104400 | 7304609650 | 25050 | 25000 | 25050 | 25000 | 435 |
| 472 | 20231121 | 104300 | 7293713750 | 25000 | 25000 | 25050 | 25000 | 438 |
| 473 | 20231121 | 104200 | 7282748400 | 25000 | 24950 | 25000 | 24950 | 336 |
| 474 | 20231121 | 104100 | 7274350900 | 25000 | 24900 | 25000 | 24850 | 5834 |
| 475 | 20231121 | 104000 | 7128697900 | 24850 | 24900 | 24900 | 24850 | 613 |
| 476 | 20231121 | 103900 | 7113461800 | 24850 | 24900 | 24950 | 24800 | 879 |
| 477 | 20231121 | 103800 | 7091615950 | 24900 | 24850 | 24900 | 24850 | 2219 |
| 478 | 20231121 | 103700 | 7036399900 | 24850 | 24850 | 24850 | 24800 | 298 |
| 479 | 20231121 | 103600 | 7029001950 | 24800 | 24850 | 24850 | 24800 | 951 |
| 480 | 20231121 | 103500 | 7005402300 | 24800 | 24850 | 24900 | 24800 | 1377 |
| 481 | 20231121 | 103400 | 6971208100 | 24850 | 24850 | 24900 | 24800 | 2459 |
| 482 | 20231121 | 103300 | 6910097100 | 24900 | 25000 | 25050 | 24900 | 2667 |
| 483 | 20231121 | 103200 | 6843515750 | 25050 | 25100 | 25150 | 25050 | 889 |
| 484 | 20231121 | 103100 | 6821237300 | 25150 | 25100 | 25150 | 25050 | 779 |
| 485 | 20231121 | 103000 | 6801661000 | 25150 | 25050 | 25150 | 25000 | 315 |
| 486 | 20231121 | 102900 | 6793761250 | 25050 | 25050 | 25150 | 25000 | 1953 |
| 487 | 20231121 | 102800 | 6744794800 | 25000 | 25000 | 25050 | 25000 | 454 |
| 488 | 20231121 | 102700 | 6733444600 | 25000 | 25000 | 25050 | 24950 | 551 |
| 489 | 20231121 | 102600 | 6719669650 | 25000 | 25000 | 25000 | 24950 | 384 |
| 490 | 20231121 | 102500 | 6710070700 | 25000 | 25050 | 25050 | 25000 | 683 |
| 491 | 20231121 | 102400 | 6692986850 | 25050 | 25100 | 25100 | 25000 | 63 |
| 492 | 20231121 | 102300 | 6691407850 | 25050 | 25050 | 25100 | 25000 | 1062 |
| 493 | 20231121 | 102200 | 6664823500 | 25050 | 25100 | 25100 | 25050 | 1844 |
| 494 | 20231121 | 102100 | 6618564950 | 25100 | 25100 | 25200 | 25100 | 640 |
| 495 | 20231121 | 102000 | 6602489150 | 25100 | 25250 | 25250 | 25100 | 3857 |
| 496 | 20231121 | 101900 | 6505319300 | 25300 | 25200 | 25300 | 25200 | 461 |
| 497 | 20231121 | 101800 | 6493657550 | 25200 | 25250 | 25300 | 25200 | 688 |
| 498 | 20231121 | 101700 | 6476285600 | 25250 | 25300 | 25350 | 25250 | 336 |
| 499 | 20231121 | 101600 | 6467779900 | 25250 | 25400 | 25400 | 25250 | 605 |
| 500 | 20231121 | 101500 | 6452485700 | 25400 | 25300 | 25400 | 25200 | 394 |
| 501 | 20231121 | 101400 | 6442512800 | 25300 | 25400 | 25400 | 25200 | 1833 |
| 502 | 20231121 | 101300 | 6396119000 | 25450 | 25400 | 25450 | 25350 | 4038 |
| 503 | 20231121 | 101200 | 6293662150 | 25300 | 25450 | 25450 | 25300 | 732 |
| 504 | 20231121 | 101100 | 6275134400 | 25450 | 25250 | 25450 | 25250 | 4098 |
| 505 | 20231121 | 101000 | 6171265500 | 25200 | 25350 | 25350 | 25200 | 652 |
| 506 | 20231121 | 100900 | 6154770150 | 25250 | 25350 | 25350 | 25200 | 886 |
| 507 | 20231121 | 100800 | 6132384450 | 25350 | 25350 | 25350 | 25250 | 1697 |
| 508 | 20231121 | 100700 | 6089410650 | 25350 | 25300 | 25350 | 25200 | 2797 |
| 509 | 20231121 | 100600 | 6018672350 | 25300 | 25350 | 25400 | 25150 | 2376 |
| 510 | 20231121 | 100500 | 5958571400 | 25400 | 25500 | 25500 | 25400 | 451 |
| 511 | 20231121 | 100400 | 5947090750 | 25450 | 25450 | 25500 | 25450 | 689 |
| 512 | 20231121 | 100300 | 5929542150 | 25500 | 25350 | 25500 | 25300 | 5806 |
| 513 | 20231121 | 100200 | 5782157800 | 25350 | 25350 | 25500 | 25300 | 1109 |
| 514 | 20231121 | 100100 | 5754011750 | 25400 | 25450 | 25600 | 25400 | 3636 |
| 515 | 20231121 | 100000 | 5661341700 | 25500 | 25600 | 25650 | 25500 | 4858 |
| 516 | 20231121 | 095900 | 5536881900 | 25600 | 25550 | 25600 | 25450 | 4771 |
| 517 | 20231121 | 095800 | 5415047050 | 25550 | 25550 | 25600 | 25400 | 5010 |
| 518 | 20231121 | 095700 | 5287286500 | 25550 | 25500 | 25600 | 25450 | 3813 |
| 519 | 20231121 | 095600 | 5189910900 | 25450 | 25400 | 25600 | 25400 | 6097 |
| 520 | 20231121 | 095500 | 5034552850 | 25350 | 25400 | 25500 | 25350 | 7976 |
| 521 | 20231121 | 095400 | 4831590950 | 25400 | 25350 | 25450 | 25250 | 5276 |
| 522 | 20231121 | 095300 | 4697757850 | 25350 | 25450 | 25450 | 25250 | 3961 |
| 523 | 20231121 | 095200 | 4597273650 | 25450 | 25250 | 25450 | 25200 | 11709 |
| 524 | 20231121 | 095100 | 4300254750 | 25200 | 25000 | 25250 | 25000 | 9809 |
| 525 | 20231121 | 095000 | 4053449250 | 24950 | 25000 | 25050 | 24950 | 3587 |
| 526 | 20231121 | 094900 | 3963795100 | 25050 | 25100 | 25100 | 25000 | 3274 |
| 527 | 20231121 | 094800 | 3881776450 | 25100 | 25000 | 25100 | 24950 | 3089 |
| 528 | 20231121 | 094700 | 3804490250 | 25000 | 25000 | 25000 | 24900 | 3862 |
| 529 | 20231121 | 094600 | 3708043350 | 25000 | 24900 | 25000 | 24850 | 8312 |
| 530 | 20231121 | 094500 | 3500939500 | 24850 | 24750 | 24950 | 24750 | 6746 |
| 531 | 20231121 | 094400 | 3333164850 | 24800 | 24750 | 24850 | 24700 | 5375 |
| 532 | 20231121 | 094300 | 3199872500 | 24750 | 24800 | 24850 | 24750 | 2819 |
| 533 | 20231121 | 094200 | 3129967850 | 24800 | 24750 | 24800 | 24700 | 5415 |
| 534 | 20231121 | 094100 | 2995815200 | 24750 | 24650 | 24750 | 24600 | 5031 |
| 535 | 20231121 | 094000 | 2871556400 | 24700 | 24600 | 24700 | 24500 | 6277 |
| 536 | 20231121 | 093900 | 2716967600 | 24650 | 24450 | 24650 | 24450 | 5090 |
| 537 | 20231121 | 093800 | 2592007650 | 24450 | 24450 | 24500 | 24450 | 469 |
| 538 | 20231121 | 093700 | 2580540050 | 24450 | 24500 | 24550 | 24400 | 3456 |
| 539 | 20231121 | 093600 | 2495986900 | 24500 | 24500 | 24500 | 24400 | 3959 |
| 540 | 20231121 | 093500 | 2399176000 | 24450 | 24350 | 24450 | 24250 | 4131 |
| 541 | 20231121 | 093400 | 2298388400 | 24300 | 24200 | 24300 | 24200 | 1487 |
| 542 | 20231121 | 093300 | 2262281500 | 24250 | 24250 | 24250 | 24150 | 806 |
| 543 | 20231121 | 093200 | 2242742600 | 24250 | 24250 | 24250 | 24200 | 1545 |
| 544 | 20231121 | 093100 | 2205285000 | 24250 | 24150 | 24250 | 24150 | 1199 |
| 545 | 20231121 | 093000 | 2176220300 | 24150 | 24250 | 24250 | 24150 | 58 |
| 546 | 20231121 | 092900 | 2174818650 | 24150 | 24300 | 24300 | 24150 | 1242 |
| 547 | 20231121 | 092800 | 2144812850 | 24300 | 24300 | 24350 | 24300 | 871 |
| 548 | 20231121 | 092700 | 2123647050 | 24300 | 24350 | 24350 | 24200 | 2617 |
| 549 | 20231121 | 092600 | 2060140200 | 24350 | 24300 | 24450 | 24300 | 5209 |
| 550 | 20231121 | 092500 | 1933224550 | 24300 | 24100 | 24300 | 24050 | 5794 |
| 551 | 20231121 | 092400 | 1793224300 | 24050 | 24050 | 24100 | 24050 | 389 |
| 552 | 20231121 | 092300 | 1783866600 | 24050 | 24050 | 24100 | 24050 | 705 |
| 553 | 20231121 | 092200 | 1766911300 | 24000 | 24000 | 24050 | 24000 | 96 |
| 554 | 20231121 | 092100 | 1764607250 | 24000 | 23950 | 24000 | 23950 | 324 |
| 555 | 20231121 | 092000 | 1756831600 | 24000 | 23950 | 24000 | 23950 | 53 |
| 556 | 20231121 | 091900 | 1755562150 | 23950 | 24050 | 24050 | 23950 | 32 |
| 557 | 20231121 | 091800 | 1754795550 | 24050 | 24000 | 24050 | 24000 | 1211 |
| 558 | 20231121 | 091700 | 1725673500 | 24000 | 24050 | 24050 | 23900 | 795 |
| 559 | 20231121 | 091600 | 1706614150 | 24050 | 23950 | 24050 | 23900 | 4542 |
| 560 | 20231121 | 091500 | 1597466350 | 23900 | 23850 | 23950 | 23850 | 859 |
| 561 | 20231121 | 091400 | 1576939300 | 23900 | 23850 | 23900 | 23850 | 22 |
| 562 | 20231121 | 091300 | 1576414500 | 23850 | 23850 | 23850 | 23850 | 132 |
| 563 | 20231121 | 091200 | 1573266300 | 23900 | 23900 | 23900 | 23900 | 503 |
| 564 | 20231121 | 091100 | 1561244600 | 23900 | 23900 | 23900 | 23900 | 642 |
| 565 | 20231121 | 091000 | 1545900800 | 23850 | 23950 | 23950 | 23850 | 33 |
| 566 | 20231121 | 090900 | 1545113250 | 23900 | 24000 | 24050 | 23900 | 2729 |
| 567 | 20231121 | 090800 | 1479672000 | 24000 | 23950 | 24000 | 23900 | 505 |
| 568 | 20231121 | 090700 | 1467585850 | 23950 | 23850 | 23950 | 23850 | 2184 |
| 569 | 20231121 | 090600 | 1415386750 | 23900 | 23900 | 23950 | 23850 | 3359 |
| 570 | 20231121 | 090500 | 1335111450 | 23800 | 24000 | 24050 | 23800 | 8546 |
| 571 | 20231121 | 090400 | 1130532500 | 24050 | 24050 | 24100 | 23900 | 5913 |
| 572 | 20231121 | 090300 | 988632550 | 24000 | 23950 | 24200 | 23950 | 17421 |
| 573 | 20231121 | 090200 | 570443150 | 23800 | 23750 | 24000 | 23750 | 15530 |
| 574 | 20231121 | 090100 | 199232400 | 23700 | 23650 | 23750 | 23550 | 4079 |
| 575 | 20231121 | 090000 | 102708750 | 23600 | 23600 | 23650 | 23600 | 3847 |