31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 6015 |
| 3 | 20231123 | 183200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20231123 | 183100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20231123 | 183000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20231123 | 182900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20231123 | 182800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20231123 | 182700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20231123 | 182600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20231123 | 182500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20231123 | 182400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20231123 | 182300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20231123 | 182200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20231123 | 182100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20231123 | 182000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20231123 | 181900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20231123 | 181800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20231123 | 181700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20231123 | 181600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20231123 | 181500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20231123 | 181400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20231123 | 181300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20231123 | 181200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20231123 | 181100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20231123 | 181000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20231123 | 180900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20231123 | 180800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20231123 | 180700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20231123 | 180600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20231123 | 180500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20231123 | 180400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20231123 | 180300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 6015 |
| 33 | 20231123 | 180200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20231123 | 180100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20231123 | 180000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20231123 | 175900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20231123 | 175800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20231123 | 175700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20231123 | 175600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20231123 | 175500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20231123 | 175400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20231123 | 175300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20231123 | 175200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20231123 | 175100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20231123 | 175000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20231123 | 174900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20231123 | 174800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20231123 | 174700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20231123 | 174600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20231123 | 174500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20231123 | 174400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20231123 | 174300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20231123 | 174200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20231123 | 174100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20231123 | 174000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20231123 | 173900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20231123 | 173800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20231123 | 173700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20231123 | 173600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20231123 | 173500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20231123 | 173400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20231123 | 173300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 6015 |
| 63 | 20231123 | 173200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20231123 | 173100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20231123 | 173000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20231123 | 172900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20231123 | 172800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20231123 | 172700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20231123 | 172600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20231123 | 172500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20231123 | 172400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20231123 | 172300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20231123 | 172200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20231123 | 172100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20231123 | 172000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20231123 | 171900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20231123 | 171800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20231123 | 171700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20231123 | 171600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20231123 | 171500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20231123 | 171400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20231123 | 171300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20231123 | 171200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20231123 | 171100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20231123 | 171000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20231123 | 170900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20231123 | 170800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20231123 | 170700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20231123 | 170600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20231123 | 170500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20231123 | 170400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20231123 | 170300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 6015 |
| 93 | 20231123 | 170200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20231123 | 170100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20231123 | 170000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20231123 | 165900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20231123 | 165800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20231123 | 165700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20231123 | 165600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20231123 | 165500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20231123 | 165400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20231123 | 165300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20231123 | 165200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20231123 | 165100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20231123 | 165000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20231123 | 164900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20231123 | 164800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20231123 | 164700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20231123 | 164600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20231123 | 164500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20231123 | 164400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20231123 | 164300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20231123 | 164200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20231123 | 164100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20231123 | 164000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20231123 | 163900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20231123 | 163800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20231123 | 163700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20231123 | 163600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20231123 | 163500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20231123 | 163400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20231123 | 163300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 6015 |
| 123 | 20231123 | 163200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20231123 | 163100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20231123 | 163000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20231123 | 162900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20231123 | 162800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20231123 | 162700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20231123 | 162600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20231123 | 162500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20231123 | 162400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20231123 | 162300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20231123 | 162200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20231123 | 162100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20231123 | 162000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20231123 | 161900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20231123 | 161800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20231123 | 161700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20231123 | 161600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20231123 | 161500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20231123 | 161400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20231123 | 161300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20231123 | 161200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20231123 | 161100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20231123 | 161000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20231123 | 160900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20231123 | 160800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20231123 | 160700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20231123 | 160600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20231123 | 160500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20231123 | 160400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20231123 | 160300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 6015 |
| 153 | 20231123 | 160200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20231123 | 160100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20231123 | 160000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20231123 | 155900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20231123 | 155800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20231123 | 155700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20231123 | 155600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20231123 | 155500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20231123 | 155400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20231123 | 155300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20231123 | 155200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20231123 | 155100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20231123 | 155000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20231123 | 154900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20231123 | 154800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20231123 | 154700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20231123 | 154600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20231123 | 154500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20231123 | 154400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20231123 | 154300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20231123 | 154200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20231123 | 154100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20231123 | 154000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20231123 | 153900 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20231123 | 153800 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20231123 | 153700 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20231123 | 153600 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20231123 | 153500 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20231123 | 153400 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20231123 | 153300 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 6015 |
| 183 | 20231123 | 153200 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20231123 | 153100 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20231123 | 153000 | 8287486700 | 25800 | 25800 | 25800 | 25800 | 6015 |
| 186 | 20231123 | 152900 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20231123 | 152800 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20231123 | 152700 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20231123 | 152600 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20231123 | 152500 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20231123 | 152400 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20231123 | 152300 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20231123 | 152200 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20231123 | 152100 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20231123 | 152000 | 8132299700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20231123 | 151900 | 8132299700 | 25700 | 25750 | 25800 | 25650 | 1057 |
| 197 | 20231123 | 151800 | 8105115800 | 25800 | 25800 | 25850 | 25750 | 1288 |
| 198 | 20231123 | 151700 | 8071886150 | 25850 | 25700 | 25850 | 25700 | 1216 |
| 199 | 20231123 | 151600 | 8040517050 | 25750 | 25600 | 25750 | 25600 | 2827 |
| 200 | 20231123 | 151500 | 7967920750 | 25600 | 25600 | 25650 | 25600 | 208 |
| 201 | 20231123 | 151400 | 7962595450 | 25600 | 25600 | 25650 | 25550 | 1004 |
| 202 | 20231123 | 151300 | 7936893350 | 25600 | 25600 | 25600 | 25600 | 122 |
| 203 | 20231123 | 151200 | 7933770150 | 25650 | 25600 | 25650 | 25600 | 248 |
| 204 | 20231123 | 151100 | 7927415100 | 25650 | 25650 | 25650 | 25550 | 214 |
| 205 | 20231123 | 151000 | 7921934100 | 25550 | 25550 | 25650 | 25550 | 355 |
| 206 | 20231123 | 150900 | 7912841400 | 25650 | 25500 | 25650 | 25500 | 437 |
| 207 | 20231123 | 150800 | 7901638050 | 25600 | 25600 | 25650 | 25550 | 1325 |
| 208 | 20231123 | 150700 | 7867760250 | 25550 | 25650 | 25700 | 25500 | 3495 |
| 209 | 20231123 | 150600 | 7778496100 | 25650 | 25650 | 25650 | 25600 | 1011 |
| 210 | 20231123 | 150500 | 7752565100 | 25650 | 25700 | 25750 | 25650 | 256 |
| 211 | 20231123 | 150400 | 7745986950 | 25700 | 25750 | 25750 | 25700 | 341 |
| 212 | 20231123 | 150300 | 7737221500 | 25800 | 25800 | 25800 | 25700 | 1903 |
| 213 | 20231123 | 150200 | 7688158400 | 25800 | 25800 | 25850 | 25800 | 588 |
| 214 | 20231123 | 150100 | 7672987950 | 25800 | 25800 | 25850 | 25800 | 331 |
| 215 | 20231123 | 150000 | 7664433250 | 25900 | 25950 | 26000 | 25800 | 3255 |
| 216 | 20231123 | 145900 | 7580193600 | 25950 | 25950 | 26000 | 25950 | 660 |
| 217 | 20231123 | 145800 | 7563053850 | 26000 | 25950 | 26000 | 25900 | 658 |
| 218 | 20231123 | 145700 | 7545960000 | 25950 | 25950 | 26000 | 25950 | 901 |
| 219 | 20231123 | 145600 | 7522552800 | 25950 | 26000 | 26100 | 25900 | 2662 |
| 220 | 20231123 | 145500 | 7453310500 | 26050 | 26050 | 26050 | 25950 | 716 |
| 221 | 20231123 | 145400 | 7434694550 | 26050 | 26000 | 26050 | 25950 | 664 |
| 222 | 20231123 | 145300 | 7417428900 | 26000 | 25950 | 26050 | 25950 | 610 |
| 223 | 20231123 | 145200 | 7401564100 | 26000 | 26000 | 26050 | 25950 | 848 |
| 224 | 20231123 | 145100 | 7379506150 | 26050 | 26000 | 26050 | 25950 | 679 |
| 225 | 20231123 | 145000 | 7361855800 | 26000 | 25950 | 26000 | 25950 | 502 |
| 226 | 20231123 | 144900 | 7348805800 | 26000 | 26050 | 26050 | 25900 | 553 |
| 227 | 20231123 | 144800 | 7334432100 | 26000 | 26000 | 26000 | 25950 | 652 |
| 228 | 20231123 | 144700 | 7317483650 | 26000 | 26000 | 26050 | 25900 | 614 |
| 229 | 20231123 | 144600 | 7301532600 | 25950 | 26000 | 26000 | 25900 | 500 |
| 230 | 20231123 | 144500 | 7288536600 | 26000 | 26050 | 26100 | 25900 | 1569 |
| 231 | 20231123 | 144400 | 7247758350 | 26050 | 26100 | 26100 | 26000 | 1123 |
| 232 | 20231123 | 144300 | 7218495450 | 26100 | 26150 | 26150 | 26050 | 2533 |
| 233 | 20231123 | 144200 | 7152332650 | 26150 | 26100 | 26150 | 26050 | 1269 |
| 234 | 20231123 | 144100 | 7119216950 | 26100 | 26050 | 26100 | 26000 | 725 |
| 235 | 20231123 | 144000 | 7100313700 | 26000 | 26050 | 26100 | 25950 | 993 |
| 236 | 20231123 | 143900 | 7074449150 | 26050 | 26050 | 26050 | 26000 | 503 |
| 237 | 20231123 | 143800 | 7061351650 | 26000 | 25950 | 26050 | 25950 | 5035 |
| 238 | 20231123 | 143700 | 6930535050 | 25900 | 25950 | 25950 | 25900 | 570 |
| 239 | 20231123 | 143600 | 6915751150 | 25950 | 25850 | 25950 | 25850 | 849 |
| 240 | 20231123 | 143500 | 6893756200 | 25850 | 25800 | 25850 | 25750 | 1612 |
| 241 | 20231123 | 143400 | 6852150350 | 25800 | 25750 | 25850 | 25750 | 556 |
| 242 | 20231123 | 143300 | 6837809050 | 25850 | 25850 | 25850 | 25800 | 1199 |
| 243 | 20231123 | 143200 | 6806854200 | 25850 | 25850 | 25850 | 25800 | 419 |
| 244 | 20231123 | 143100 | 6796025800 | 25850 | 25900 | 25900 | 25750 | 1261 |
| 245 | 20231123 | 143000 | 6763443300 | 25850 | 25900 | 25900 | 25850 | 312 |
| 246 | 20231123 | 142900 | 6755367600 | 25900 | 25900 | 25950 | 25800 | 598 |
| 247 | 20231123 | 142800 | 6739897600 | 25900 | 25900 | 25900 | 25850 | 919 |
| 248 | 20231123 | 142700 | 6716107450 | 25900 | 25900 | 25900 | 25800 | 959 |
| 249 | 20231123 | 142600 | 6691294900 | 25900 | 25900 | 25950 | 25900 | 267 |
| 250 | 20231123 | 142500 | 6684368550 | 25950 | 25950 | 25950 | 25900 | 297 |
| 251 | 20231123 | 142400 | 6676664800 | 25900 | 25900 | 25950 | 25850 | 751 |
| 252 | 20231123 | 142300 | 6657204350 | 25900 | 25850 | 25900 | 25800 | 504 |
| 253 | 20231123 | 142200 | 6644165600 | 25850 | 25850 | 25900 | 25850 | 540 |
| 254 | 20231123 | 142100 | 6630189250 | 25800 | 25750 | 25850 | 25700 | 1540 |
| 255 | 20231123 | 142000 | 6590465250 | 25750 | 25700 | 25750 | 25700 | 255 |
| 256 | 20231123 | 141900 | 6583902500 | 25750 | 25750 | 25800 | 25700 | 465 |
| 257 | 20231123 | 141800 | 6571924850 | 25700 | 25800 | 25800 | 25700 | 1357 |
| 258 | 20231123 | 141700 | 6536957650 | 25900 | 25800 | 25900 | 25750 | 520 |
| 259 | 20231123 | 141600 | 6523520050 | 25750 | 25800 | 25800 | 25700 | 3282 |
| 260 | 20231123 | 141500 | 6438999500 | 25750 | 25600 | 25750 | 25550 | 2363 |
| 261 | 20231123 | 141400 | 6378422500 | 25550 | 25600 | 25700 | 25550 | 369 |
| 262 | 20231123 | 141300 | 6368968450 | 25700 | 25650 | 25700 | 25550 | 875 |
| 263 | 20231123 | 141200 | 6346545700 | 25650 | 25700 | 25750 | 25550 | 1583 |
| 264 | 20231123 | 141100 | 6306005700 | 25750 | 25650 | 25750 | 25600 | 1610 |
| 265 | 20231123 | 141000 | 6264601550 | 25650 | 25650 | 25750 | 25650 | 1459 |
| 266 | 20231123 | 140900 | 6227138200 | 25650 | 25700 | 25800 | 25650 | 1577 |
| 267 | 20231123 | 140800 | 6186565950 | 25700 | 25800 | 25800 | 25700 | 718 |
| 268 | 20231123 | 140700 | 6168079750 | 25800 | 25800 | 25800 | 25750 | 569 |
| 269 | 20231123 | 140600 | 6153414850 | 25800 | 25800 | 25800 | 25750 | 254 |
| 270 | 20231123 | 140500 | 6146864750 | 25750 | 25800 | 25800 | 25750 | 1211 |
| 271 | 20231123 | 140400 | 6115650750 | 25850 | 25750 | 25850 | 25750 | 367 |
| 272 | 20231123 | 140300 | 6106187750 | 25800 | 25950 | 25950 | 25800 | 348 |
| 273 | 20231123 | 140200 | 6097199050 | 25800 | 25900 | 25950 | 25750 | 2117 |
| 274 | 20231123 | 140100 | 6042576950 | 25900 | 25950 | 25950 | 25850 | 1576 |
| 275 | 20231123 | 140000 | 6001698650 | 25950 | 26050 | 26050 | 25950 | 589 |
| 276 | 20231123 | 135900 | 5986387450 | 26050 | 26050 | 26100 | 26000 | 295 |
| 277 | 20231123 | 135800 | 5978704300 | 26050 | 26050 | 26150 | 26000 | 468 |
| 278 | 20231123 | 135700 | 5966509700 | 26050 | 26100 | 26150 | 26050 | 483 |
| 279 | 20231123 | 135600 | 5953903450 | 26100 | 26250 | 26250 | 26050 | 2546 |
| 280 | 20231123 | 135500 | 5887323600 | 26250 | 26250 | 26250 | 26150 | 1364 |
| 281 | 20231123 | 135400 | 5851546150 | 26300 | 26200 | 26300 | 26100 | 5531 |
| 282 | 20231123 | 135300 | 5706295450 | 26200 | 26150 | 26200 | 26150 | 944 |
| 283 | 20231123 | 135200 | 5681578150 | 26150 | 26100 | 26200 | 26100 | 2529 |
| 284 | 20231123 | 135100 | 5615369450 | 26150 | 26150 | 26150 | 26050 | 256 |
| 285 | 20231123 | 135000 | 5608682000 | 26100 | 26050 | 26200 | 26050 | 3956 |
| 286 | 20231123 | 134900 | 5505488300 | 26050 | 25950 | 26100 | 25950 | 2152 |
| 287 | 20231123 | 134800 | 5449388400 | 25950 | 26000 | 26000 | 25900 | 2726 |
| 288 | 20231123 | 134700 | 5378634800 | 26000 | 26050 | 26100 | 25950 | 1429 |
| 289 | 20231123 | 134600 | 5341449050 | 26050 | 26050 | 26150 | 26050 | 291 |
| 290 | 20231123 | 134500 | 5333857600 | 26050 | 26200 | 26200 | 26050 | 1617 |
| 291 | 20231123 | 134400 | 5291558600 | 26200 | 26150 | 26200 | 26100 | 411 |
| 292 | 20231123 | 134300 | 5280811050 | 26150 | 26050 | 26150 | 26050 | 2360 |
| 293 | 20231123 | 134200 | 5219271650 | 26050 | 26050 | 26100 | 26050 | 569 |
| 294 | 20231123 | 134100 | 5204430600 | 26050 | 26000 | 26100 | 26000 | 945 |
| 295 | 20231123 | 134000 | 5179828800 | 26000 | 25950 | 26050 | 25950 | 563 |
| 296 | 20231123 | 133900 | 5165194900 | 26000 | 26050 | 26200 | 25900 | 3080 |
| 297 | 20231123 | 133800 | 5085010250 | 26050 | 26100 | 26250 | 26050 | 6063 |
| 298 | 20231123 | 133700 | 4926318800 | 26100 | 26000 | 26300 | 25900 | 16634 |
| 299 | 20231123 | 133600 | 4490578650 | 25950 | 26100 | 26100 | 25950 | 11378 |
| 300 | 20231123 | 133500 | 4194055500 | 26100 | 26100 | 26200 | 26050 | 6986 |
| 301 | 20231123 | 133400 | 4011525950 | 26100 | 25900 | 26100 | 25850 | 10343 |
| 302 | 20231123 | 133300 | 3742554350 | 25950 | 25950 | 25950 | 25850 | 754 |
| 303 | 20231123 | 133200 | 3723021750 | 25950 | 25900 | 25950 | 25850 | 302 |
| 304 | 20231123 | 133100 | 3715195350 | 25900 | 25900 | 26000 | 25850 | 3260 |
| 305 | 20231123 | 133000 | 3630603150 | 25900 | 25800 | 25900 | 25750 | 421 |
| 306 | 20231123 | 132900 | 3619727600 | 25850 | 25950 | 26000 | 25750 | 2336 |
| 307 | 20231123 | 132800 | 3559125150 | 25950 | 25850 | 25950 | 25850 | 2153 |
| 308 | 20231123 | 132700 | 3503360150 | 25900 | 25750 | 25900 | 25750 | 1453 |
| 309 | 20231123 | 132600 | 3465799050 | 25850 | 25850 | 25850 | 25750 | 112 |
| 310 | 20231123 | 132500 | 3462906900 | 25850 | 25800 | 25850 | 25750 | 1990 |
| 311 | 20231123 | 132400 | 3411523700 | 25800 | 25700 | 25850 | 25700 | 1204 |
| 312 | 20231123 | 132300 | 3380465300 | 25700 | 25750 | 25800 | 25700 | 412 |
| 313 | 20231123 | 132200 | 3369871400 | 25750 | 25700 | 25800 | 25700 | 961 |
| 314 | 20231123 | 132100 | 3345158650 | 25750 | 25700 | 25800 | 25700 | 393 |
| 315 | 20231123 | 132000 | 3335041000 | 25750 | 25700 | 25800 | 25700 | 165 |
| 316 | 20231123 | 131900 | 3330792450 | 25750 | 25750 | 25750 | 25700 | 1376 |
| 317 | 20231123 | 131800 | 3295408700 | 25750 | 25800 | 25850 | 25750 | 1388 |
| 318 | 20231123 | 131700 | 3259606200 | 25800 | 25850 | 25850 | 25750 | 1789 |
| 319 | 20231123 | 131600 | 3213459550 | 25750 | 25800 | 26000 | 25750 | 8093 |
| 320 | 20231123 | 131500 | 3004106400 | 25800 | 25550 | 25800 | 25500 | 2670 |
| 321 | 20231123 | 131400 | 2935503850 | 25550 | 25550 | 25550 | 25500 | 216 |
| 322 | 20231123 | 131300 | 2929985950 | 25550 | 25550 | 25600 | 25550 | 832 |
| 323 | 20231123 | 131200 | 2908709300 | 25500 | 25650 | 25650 | 25500 | 894 |
| 324 | 20231123 | 131100 | 2885847150 | 25650 | 25650 | 25700 | 25600 | 2972 |
| 325 | 20231123 | 131000 | 2809597100 | 25600 | 25400 | 25600 | 25400 | 5859 |
| 326 | 20231123 | 130900 | 2660023500 | 25400 | 25300 | 25450 | 25200 | 1785 |
| 327 | 20231123 | 130800 | 2614749100 | 25200 | 25300 | 25300 | 25200 | 629 |
| 328 | 20231123 | 130700 | 2598837950 | 25300 | 25300 | 25300 | 25200 | 317 |
| 329 | 20231123 | 130600 | 2590833600 | 25300 | 25250 | 25300 | 25150 | 2036 |
| 330 | 20231123 | 130500 | 2539402350 | 25200 | 25150 | 25200 | 25100 | 840 |
| 331 | 20231123 | 130400 | 2518240400 | 25150 | 25150 | 25150 | 25100 | 102 |
| 332 | 20231123 | 130300 | 2515677750 | 25150 | 25150 | 25150 | 25100 | 601 |
| 333 | 20231123 | 130200 | 2500563850 | 25150 | 25100 | 25200 | 25100 | 114 |
| 334 | 20231123 | 130100 | 2497695150 | 25100 | 25200 | 25200 | 25100 | 65 |
| 335 | 20231123 | 130000 | 2496059650 | 25100 | 25200 | 25200 | 25100 | 273 |
| 336 | 20231123 | 125900 | 2489192650 | 25200 | 25200 | 25200 | 25150 | 274 |
| 337 | 20231123 | 125800 | 2482290000 | 25150 | 25150 | 25200 | 25150 | 127 |
| 338 | 20231123 | 125700 | 2479095550 | 25200 | 25150 | 25200 | 25150 | 124 |
| 339 | 20231123 | 125600 | 2475973950 | 25200 | 25200 | 25200 | 25200 | 110 |
| 340 | 20231123 | 125500 | 2473201950 | 25200 | 25100 | 25200 | 25100 | 441 |
| 341 | 20231123 | 125400 | 2462097400 | 25150 | 25150 | 25200 | 25100 | 263 |
| 342 | 20231123 | 125300 | 2455482850 | 25100 | 25000 | 25150 | 25000 | 876 |
| 343 | 20231123 | 125200 | 2433495700 | 25050 | 25050 | 25100 | 25000 | 59 |
| 344 | 20231123 | 125100 | 2432017200 | 25000 | 25000 | 25100 | 25000 | 1009 |
| 345 | 20231123 | 125000 | 2406765200 | 25000 | 25050 | 25050 | 25000 | 182 |
| 346 | 20231123 | 124900 | 2402211800 | 25000 | 25050 | 25050 | 25000 | 113 |
| 347 | 20231123 | 124800 | 2399384400 | 25050 | 25000 | 25050 | 25000 | 67 |
| 348 | 20231123 | 124700 | 2397707300 | 25050 | 25000 | 25050 | 25000 | 62 |
| 349 | 20231123 | 124600 | 2396156050 | 25000 | 25000 | 25050 | 25000 | 100 |
| 350 | 20231123 | 124500 | 2393655700 | 25000 | 24950 | 25000 | 24950 | 533 |
| 351 | 20231123 | 124400 | 2380332000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 352 | 20231123 | 124300 | 2380332000 | 24950 | 25000 | 25000 | 24950 | 29 |
| 353 | 20231123 | 124200 | 2379607750 | 24950 | 25000 | 25000 | 24950 | 143 |
| 354 | 20231123 | 124100 | 2376037400 | 25000 | 25000 | 25000 | 25000 | 57 |
| 355 | 20231123 | 124000 | 2374612400 | 25000 | 24950 | 25050 | 24950 | 35 |
| 356 | 20231123 | 123900 | 2373738000 | 24950 | 24950 | 25000 | 24950 | 148 |
| 357 | 20231123 | 123800 | 2370039300 | 24950 | 25000 | 25000 | 24950 | 1101 |
| 358 | 20231123 | 123700 | 2342516150 | 24950 | 24950 | 24950 | 24950 | 30 |
| 359 | 20231123 | 123600 | 2341767650 | 24950 | 25000 | 25000 | 24950 | 58 |
| 360 | 20231123 | 123500 | 2340320100 | 25000 | 25050 | 25050 | 24950 | 438 |
| 361 | 20231123 | 123400 | 2329372800 | 25000 | 25000 | 25050 | 25000 | 1229 |
| 362 | 20231123 | 123300 | 2298647750 | 25000 | 25050 | 25050 | 25000 | 35 |
| 363 | 20231123 | 123200 | 2297772350 | 25000 | 25000 | 25050 | 25000 | 66 |
| 364 | 20231123 | 123100 | 2296122000 | 25000 | 25050 | 25050 | 25000 | 71 |
| 365 | 20231123 | 123000 | 2294346600 | 25000 | 25000 | 25000 | 25000 | 18 |
| 366 | 20231123 | 122900 | 2293896600 | 25050 | 25000 | 25050 | 25000 | 108 |
| 367 | 20231123 | 122800 | 2291195850 | 25000 | 25050 | 25050 | 25000 | 146 |
| 368 | 20231123 | 122700 | 2287545600 | 25000 | 25000 | 25050 | 25000 | 39 |
| 369 | 20231123 | 122600 | 2286570150 | 25000 | 25050 | 25050 | 25000 | 54 |
| 370 | 20231123 | 122500 | 2285219850 | 25050 | 25000 | 25050 | 25000 | 60 |
| 371 | 20231123 | 122400 | 2283719700 | 25000 | 25000 | 25050 | 25000 | 166 |
| 372 | 20231123 | 122300 | 2279568950 | 25000 | 25000 | 25000 | 25000 | 1 |
| 373 | 20231123 | 122200 | 2279543950 | 25000 | 25000 | 25050 | 25000 | 64 |
| 374 | 20231123 | 122100 | 2277943600 | 25050 | 25050 | 25050 | 25000 | 74 |
| 375 | 20231123 | 122000 | 2276092800 | 25000 | 25050 | 25050 | 25000 | 93 |
| 376 | 20231123 | 121900 | 2273767700 | 25000 | 25050 | 25050 | 25000 | 82 |
| 377 | 20231123 | 121800 | 2271717050 | 25000 | 25000 | 25050 | 25000 | 128 |
| 378 | 20231123 | 121700 | 2268517000 | 25000 | 25050 | 25050 | 25000 | 152 |
| 379 | 20231123 | 121600 | 2264716600 | 25000 | 25000 | 25050 | 25000 | 76 |
| 380 | 20231123 | 121500 | 2262816250 | 25050 | 25050 | 25050 | 25050 | 7 |
| 381 | 20231123 | 121400 | 2262640900 | 25000 | 25000 | 25050 | 25000 | 53 |
| 382 | 20231123 | 121300 | 2261315600 | 25000 | 25000 | 25050 | 25000 | 95 |
| 383 | 20231123 | 121200 | 2258940150 | 25000 | 25050 | 25050 | 25000 | 7 |
| 384 | 20231123 | 121100 | 2258764850 | 25050 | 25000 | 25050 | 25000 | 18 |
| 385 | 20231123 | 121000 | 2258314800 | 25000 | 25000 | 25050 | 25000 | 149 |
| 386 | 20231123 | 120900 | 2254589050 | 25000 | 25000 | 25050 | 25000 | 10 |
| 387 | 20231123 | 120800 | 2254338750 | 25000 | 25000 | 25050 | 25000 | 33 |
| 388 | 20231123 | 120700 | 2253513350 | 25000 | 25050 | 25050 | 25000 | 21 |
| 389 | 20231123 | 120600 | 2252988000 | 25050 | 25000 | 25050 | 25000 | 69 |
| 390 | 20231123 | 120500 | 2251262650 | 25000 | 25000 | 25050 | 25000 | 235 |
| 391 | 20231123 | 120400 | 2245387000 | 25000 | 25050 | 25050 | 25000 | 107 |
| 392 | 20231123 | 120300 | 2242711700 | 25050 | 25000 | 25050 | 25000 | 45 |
| 393 | 20231123 | 120200 | 2241586400 | 25050 | 25050 | 25050 | 25000 | 60 |
| 394 | 20231123 | 120100 | 2240085500 | 25050 | 25050 | 25050 | 25000 | 414 |
| 395 | 20231123 | 120000 | 2229714950 | 25000 | 25050 | 25050 | 25000 | 49 |
| 396 | 20231123 | 115900 | 2228489350 | 25000 | 25000 | 25050 | 25000 | 445 |
| 397 | 20231123 | 115800 | 2217364250 | 25000 | 24950 | 25000 | 24950 | 65 |
| 398 | 20231123 | 115700 | 2215739450 | 24950 | 25000 | 25000 | 24950 | 33 |
| 399 | 20231123 | 115600 | 2214915700 | 25000 | 24950 | 25000 | 24950 | 23 |
| 400 | 20231123 | 115500 | 2214341550 | 25000 | 24950 | 25000 | 24950 | 237 |
| 401 | 20231123 | 115400 | 2208420150 | 24950 | 25000 | 25000 | 24950 | 9 |
| 402 | 20231123 | 115300 | 2208195200 | 25000 | 24950 | 25000 | 24950 | 8 |
| 403 | 20231123 | 115200 | 2207995350 | 24950 | 24950 | 25000 | 24950 | 135 |
| 404 | 20231123 | 115100 | 2204627000 | 25000 | 24950 | 25050 | 24950 | 590 |
| 405 | 20231123 | 115000 | 2189880550 | 24950 | 25000 | 25000 | 24950 | 11 |
| 406 | 20231123 | 114900 | 2189605750 | 24950 | 25000 | 25000 | 24950 | 44 |
| 407 | 20231123 | 114800 | 2188507600 | 25000 | 24950 | 25000 | 24950 | 75 |
| 408 | 20231123 | 114700 | 2186635950 | 24950 | 25000 | 25000 | 24950 | 212 |
| 409 | 20231123 | 114600 | 2181346500 | 24950 | 25000 | 25000 | 24950 | 50 |
| 410 | 20231123 | 114500 | 2180098400 | 24950 | 25000 | 25000 | 24950 | 70 |
| 411 | 20231123 | 114400 | 2178349300 | 25000 | 25000 | 25000 | 24950 | 91 |
| 412 | 20231123 | 114300 | 2176078000 | 25000 | 25000 | 25000 | 24950 | 94 |
| 413 | 20231123 | 114200 | 2173728150 | 25000 | 24950 | 25000 | 24950 | 576 |
| 414 | 20231123 | 114100 | 2159331900 | 25000 | 24950 | 25000 | 24950 | 1216 |
| 415 | 20231123 | 114000 | 2128992250 | 24950 | 24900 | 24950 | 24900 | 18 |
| 416 | 20231123 | 113900 | 2128543700 | 24900 | 24900 | 24950 | 24900 | 86 |
| 417 | 20231123 | 113800 | 2126402000 | 24900 | 24900 | 24950 | 24900 | 66 |
| 418 | 20231123 | 113700 | 2124758100 | 24900 | 24850 | 24900 | 24850 | 1153 |
| 419 | 20231123 | 113600 | 2096051750 | 24850 | 24850 | 24900 | 24850 | 133 |
| 420 | 20231123 | 113500 | 2092746600 | 24850 | 24850 | 24900 | 24850 | 375 |
| 421 | 20231123 | 113400 | 2083426550 | 24850 | 24900 | 24950 | 24850 | 6140 |
| 422 | 20231123 | 113300 | 1930546300 | 24900 | 24900 | 24900 | 24900 | 77 |
| 423 | 20231123 | 113200 | 1928629000 | 24950 | 24900 | 24950 | 24900 | 50 |
| 424 | 20231123 | 113100 | 1927383550 | 24900 | 24950 | 24950 | 24900 | 136 |
| 425 | 20231123 | 113000 | 1923993650 | 24900 | 24950 | 24950 | 24900 | 70 |
| 426 | 20231123 | 112900 | 1922250300 | 24950 | 24950 | 24950 | 24900 | 90 |
| 427 | 20231123 | 112800 | 1920006700 | 24950 | 24950 | 24950 | 24900 | 124 |
| 428 | 20231123 | 112700 | 1916913800 | 24900 | 24950 | 24950 | 24900 | 30 |
| 429 | 20231123 | 112600 | 1916166400 | 24900 | 24950 | 24950 | 24900 | 100 |
| 430 | 20231123 | 112500 | 1913676250 | 24900 | 24900 | 24950 | 24900 | 534 |
| 431 | 20231123 | 112400 | 1900374500 | 24900 | 24950 | 24950 | 24900 | 1109 |
| 432 | 20231123 | 112300 | 1872741150 | 24900 | 24900 | 24950 | 24900 | 360 |
| 433 | 20231123 | 112200 | 1863767150 | 24900 | 24900 | 24950 | 24900 | 608 |
| 434 | 20231123 | 112100 | 1848617850 | 24900 | 24950 | 25000 | 24900 | 3472 |
| 435 | 20231123 | 112000 | 1762004900 | 24950 | 24950 | 25000 | 24950 | 210 |
| 436 | 20231123 | 111900 | 1756765350 | 24950 | 24950 | 25000 | 24950 | 201 |
| 437 | 20231123 | 111800 | 1751750050 | 24950 | 24950 | 25000 | 24950 | 605 |
| 438 | 20231123 | 111700 | 1736655200 | 24950 | 24950 | 24950 | 24950 | 76 |
| 439 | 20231123 | 111600 | 1734759000 | 25000 | 24950 | 25000 | 24950 | 148 |
| 440 | 20231123 | 111500 | 1731065900 | 24950 | 25000 | 25050 | 24950 | 1794 |
| 441 | 20231123 | 111400 | 1686219700 | 25000 | 25000 | 25050 | 25000 | 116 |
| 442 | 20231123 | 111300 | 1683319650 | 25000 | 25000 | 25050 | 25000 | 670 |
| 443 | 20231123 | 111200 | 1666569200 | 25000 | 25000 | 25050 | 25000 | 846 |
| 444 | 20231123 | 111100 | 1645418700 | 25000 | 25000 | 25050 | 25000 | 112 |
| 445 | 20231123 | 111000 | 1642618600 | 25050 | 25000 | 25050 | 25000 | 184 |
| 446 | 20231123 | 110900 | 1638018250 | 25000 | 25000 | 25050 | 25000 | 130 |
| 447 | 20231123 | 110800 | 1634768200 | 25000 | 25000 | 25050 | 25000 | 186 |
| 448 | 20231123 | 110700 | 1630117750 | 25000 | 25000 | 25000 | 25000 | 86 |
| 449 | 20231123 | 110600 | 1627967750 | 25000 | 25000 | 25050 | 25000 | 62 |
| 450 | 20231123 | 110500 | 1626417700 | 25000 | 25000 | 25050 | 25000 | 128 |
| 451 | 20231123 | 110400 | 1623217350 | 25000 | 25050 | 25050 | 25000 | 589 |
| 452 | 20231123 | 110300 | 1608464500 | 25000 | 24950 | 25000 | 24950 | 1261 |
| 453 | 20231123 | 110200 | 1576944750 | 24950 | 24950 | 25000 | 24950 | 169 |
| 454 | 20231123 | 110100 | 1572727800 | 24950 | 24950 | 24950 | 24950 | 99 |
| 455 | 20231123 | 110000 | 1570257750 | 25000 | 25050 | 25050 | 25000 | 707 |
| 456 | 20231123 | 105900 | 1552582200 | 25050 | 25000 | 25050 | 25000 | 337 |
| 457 | 20231123 | 105800 | 1544156800 | 25000 | 24950 | 25050 | 24950 | 2123 |
| 458 | 20231123 | 105700 | 1491032150 | 24950 | 24950 | 25000 | 24950 | 364 |
| 459 | 20231123 | 105600 | 1481949350 | 24950 | 24950 | 25000 | 24950 | 701 |
| 460 | 20231123 | 105500 | 1464426350 | 25000 | 25000 | 25050 | 24950 | 1845 |
| 461 | 20231123 | 105400 | 1418301050 | 25000 | 25000 | 25050 | 25000 | 241 |
| 462 | 20231123 | 105300 | 1412275700 | 25050 | 25000 | 25050 | 25000 | 53 |
| 463 | 20231123 | 105200 | 1410950000 | 25050 | 25000 | 25050 | 25000 | 27 |
| 464 | 20231123 | 105100 | 1410274600 | 25050 | 25050 | 25050 | 25000 | 39 |
| 465 | 20231123 | 105000 | 1409298550 | 25000 | 25050 | 25050 | 25000 | 84 |
| 466 | 20231123 | 104900 | 1407197950 | 25050 | 25000 | 25050 | 25000 | 505 |
| 467 | 20231123 | 104800 | 1394552250 | 25000 | 25000 | 25050 | 25000 | 74 |
| 468 | 20231123 | 104700 | 1392701900 | 25050 | 25050 | 25050 | 25000 | 86 |
| 469 | 20231123 | 104600 | 1390551350 | 25000 | 25050 | 25050 | 25000 | 98 |
| 470 | 20231123 | 104500 | 1388100450 | 25000 | 25050 | 25050 | 25000 | 22 |
| 471 | 20231123 | 104400 | 1387549600 | 25050 | 25000 | 25050 | 25000 | 30 |
| 472 | 20231123 | 104300 | 1386799300 | 25000 | 25050 | 25050 | 25000 | 286 |
| 473 | 20231123 | 104200 | 1379638250 | 25050 | 25000 | 25050 | 25000 | 5 |
| 474 | 20231123 | 104100 | 1379513050 | 25050 | 25050 | 25050 | 25000 | 78 |
| 475 | 20231123 | 104000 | 1377560400 | 25050 | 25000 | 25050 | 25000 | 1159 |
| 476 | 20231123 | 103900 | 1348573500 | 25000 | 25050 | 25050 | 25000 | 111 |
| 477 | 20231123 | 103800 | 1345795500 | 25050 | 25100 | 25100 | 25000 | 1491 |
| 478 | 20231123 | 103700 | 1308445900 | 25100 | 25100 | 25100 | 25050 | 45 |
| 479 | 20231123 | 103600 | 1307318150 | 25050 | 25100 | 25100 | 25050 | 266 |
| 480 | 20231123 | 103500 | 1300646050 | 25100 | 25050 | 25100 | 25050 | 136 |
| 481 | 20231123 | 103400 | 1297235750 | 25050 | 25050 | 25100 | 25050 | 115 |
| 482 | 20231123 | 103300 | 1294354600 | 25100 | 25050 | 25100 | 25050 | 237 |
| 483 | 20231123 | 103200 | 1288417100 | 25050 | 25050 | 25100 | 25050 | 216 |
| 484 | 20231123 | 103100 | 1283005450 | 25050 | 25050 | 25100 | 25050 | 110 |
| 485 | 20231123 | 103000 | 1280249400 | 25050 | 25100 | 25100 | 25050 | 280 |
| 486 | 20231123 | 102900 | 1273234750 | 25100 | 25100 | 25100 | 25050 | 65 |
| 487 | 20231123 | 102800 | 1271605250 | 25050 | 25050 | 25100 | 25050 | 320 |
| 488 | 20231123 | 102700 | 1263588750 | 25050 | 25050 | 25100 | 25050 | 97 |
| 489 | 20231123 | 102600 | 1261157950 | 25050 | 25050 | 25100 | 25050 | 111 |
| 490 | 20231123 | 102500 | 1258376850 | 25050 | 25050 | 25100 | 25050 | 252 |
| 491 | 20231123 | 102400 | 1252063700 | 25100 | 25050 | 25100 | 25050 | 61 |
| 492 | 20231123 | 102300 | 1250534800 | 25100 | 25050 | 25100 | 25050 | 151 |
| 493 | 20231123 | 102200 | 1246750750 | 25050 | 25050 | 25100 | 25050 | 92 |
| 494 | 20231123 | 102100 | 1244445650 | 25100 | 25050 | 25100 | 25050 | 97 |
| 495 | 20231123 | 102000 | 1242014500 | 25100 | 25050 | 25100 | 25050 | 95 |
| 496 | 20231123 | 101900 | 1239634150 | 25050 | 25100 | 25100 | 25050 | 98 |
| 497 | 20231123 | 101800 | 1237178200 | 25100 | 25050 | 25100 | 25050 | 122 |
| 498 | 20231123 | 101700 | 1234121900 | 25100 | 25050 | 25100 | 25050 | 108 |
| 499 | 20231123 | 101600 | 1231415450 | 25100 | 25100 | 25100 | 25050 | 80 |
| 500 | 20231123 | 101500 | 1229410200 | 25050 | 25050 | 25100 | 25050 | 142 |
| 501 | 20231123 | 101400 | 1225852850 | 25100 | 25050 | 25100 | 25050 | 160 |
| 502 | 20231123 | 101300 | 1221844250 | 25100 | 25100 | 25100 | 25050 | 65 |
| 503 | 20231123 | 101200 | 1220214650 | 25100 | 25050 | 25100 | 25050 | 102 |
| 504 | 20231123 | 101100 | 1217659250 | 25100 | 25050 | 25100 | 25050 | 38 |
| 505 | 20231123 | 101000 | 1216706250 | 25100 | 25050 | 25100 | 25050 | 139 |
| 506 | 20231123 | 100900 | 1213222100 | 25050 | 25100 | 25100 | 25050 | 36 |
| 507 | 20231123 | 100800 | 1212319450 | 25100 | 25100 | 25100 | 25100 | 16 |
| 508 | 20231123 | 100700 | 1211917850 | 25100 | 25100 | 25100 | 25050 | 337 |
| 509 | 20231123 | 100600 | 1203462950 | 25100 | 25100 | 25100 | 25100 | 10 |
| 510 | 20231123 | 100500 | 1203211950 | 25050 | 25000 | 25100 | 25000 | 336 |
| 511 | 20231123 | 100400 | 1194793800 | 25000 | 25050 | 25050 | 25000 | 33 |
| 512 | 20231123 | 100300 | 1193968200 | 25050 | 25050 | 25050 | 25000 | 575 |
| 513 | 20231123 | 100200 | 1179568050 | 25050 | 25000 | 25050 | 25000 | 197 |
| 514 | 20231123 | 100100 | 1174642300 | 25000 | 25050 | 25050 | 25000 | 107 |
| 515 | 20231123 | 100000 | 1171966400 | 25000 | 25050 | 25050 | 25000 | 117 |
| 516 | 20231123 | 095900 | 1169040750 | 25000 | 25050 | 25050 | 25000 | 88 |
| 517 | 20231123 | 095800 | 1166840050 | 25000 | 25000 | 25050 | 25000 | 139 |
| 518 | 20231123 | 095700 | 1163363900 | 25000 | 25050 | 25050 | 25000 | 120 |
| 519 | 20231123 | 095600 | 1160363000 | 25050 | 25000 | 25050 | 25000 | 169 |
| 520 | 20231123 | 095500 | 1156137450 | 25000 | 25050 | 25050 | 25000 | 53 |
| 521 | 20231123 | 095400 | 1154812000 | 25050 | 25000 | 25050 | 25000 | 1162 |
| 522 | 20231123 | 095300 | 1125761450 | 25050 | 25050 | 25050 | 25050 | 47 |
| 523 | 20231123 | 095200 | 1124584100 | 25000 | 25100 | 25100 | 25000 | 121 |
| 524 | 20231123 | 095100 | 1121553300 | 25100 | 25050 | 25100 | 25050 | 152 |
| 525 | 20231123 | 095000 | 1117745050 | 25000 | 25050 | 25050 | 25000 | 244 |
| 526 | 20231123 | 094900 | 1111632900 | 25050 | 25050 | 25050 | 25000 | 257 |
| 527 | 20231123 | 094800 | 1105198300 | 25050 | 25000 | 25050 | 25000 | 104 |
| 528 | 20231123 | 094700 | 1102597900 | 25050 | 25000 | 25050 | 25000 | 53 |
| 529 | 20231123 | 094600 | 1101272550 | 25050 | 25000 | 25050 | 25000 | 708 |
| 530 | 20231123 | 094500 | 1083558800 | 25000 | 25000 | 25050 | 25000 | 665 |
| 531 | 20231123 | 094400 | 1066933600 | 25000 | 25050 | 25050 | 24950 | 45 |
| 532 | 20231123 | 094300 | 1065809300 | 25000 | 24950 | 25050 | 24950 | 935 |
| 533 | 20231123 | 094200 | 1042479700 | 25050 | 25050 | 25100 | 25000 | 3396 |
| 534 | 20231123 | 094100 | 957509850 | 25100 | 25100 | 25100 | 25050 | 185 |
| 535 | 20231123 | 094000 | 952869050 | 25100 | 25100 | 25150 | 25050 | 233 |
| 536 | 20231123 | 093900 | 947022250 | 25100 | 25100 | 25100 | 25050 | 84 |
| 537 | 20231123 | 093800 | 944913900 | 25100 | 25100 | 25100 | 25050 | 167 |
| 538 | 20231123 | 093700 | 940725050 | 25100 | 25100 | 25150 | 25050 | 67 |
| 539 | 20231123 | 093600 | 939044800 | 25100 | 25150 | 25150 | 25100 | 170 |
| 540 | 20231123 | 093500 | 934777700 | 25150 | 25150 | 25150 | 25100 | 19 |
| 541 | 20231123 | 093400 | 934300550 | 25050 | 25100 | 25100 | 25050 | 398 |
| 542 | 20231123 | 093300 | 924311450 | 25100 | 25100 | 25100 | 25000 | 2337 |
| 543 | 20231123 | 093200 | 865875950 | 25200 | 25000 | 25200 | 25000 | 287 |
| 544 | 20231123 | 093100 | 858672650 | 25100 | 25050 | 25100 | 24950 | 3528 |
| 545 | 20231123 | 093000 | 770481450 | 25100 | 25000 | 25150 | 25000 | 628 |
| 546 | 20231123 | 092900 | 754730700 | 24950 | 25050 | 25100 | 24950 | 4035 |
| 547 | 20231123 | 092800 | 653772050 | 25150 | 25100 | 25150 | 25050 | 1370 |
| 548 | 20231123 | 092700 | 619418150 | 25050 | 25200 | 25200 | 25050 | 1136 |
| 549 | 20231123 | 092600 | 590907300 | 25150 | 25200 | 25200 | 25150 | 400 |
| 550 | 20231123 | 092500 | 580846900 | 25200 | 25100 | 25200 | 25100 | 401 |
| 551 | 20231123 | 092400 | 570757100 | 25100 | 25250 | 25250 | 25100 | 1879 |
| 552 | 20231123 | 092300 | 523478200 | 25250 | 25200 | 25250 | 25200 | 1064 |
| 553 | 20231123 | 092200 | 496664950 | 25250 | 25250 | 25300 | 25200 | 355 |
| 554 | 20231123 | 092100 | 487694450 | 25250 | 25300 | 25300 | 25250 | 123 |
| 555 | 20231123 | 092000 | 484588500 | 25250 | 25250 | 25300 | 25200 | 369 |
| 556 | 20231123 | 091900 | 475269150 | 25250 | 25300 | 25300 | 25250 | 524 |
| 557 | 20231123 | 091800 | 462017750 | 25300 | 25300 | 25300 | 25250 | 536 |
| 558 | 20231123 | 091700 | 448458550 | 25250 | 25200 | 25250 | 25200 | 260 |
| 559 | 20231123 | 091600 | 441895850 | 25200 | 25100 | 25200 | 25050 | 398 |
| 560 | 20231123 | 091500 | 431881500 | 25100 | 25000 | 25100 | 24950 | 1038 |
| 561 | 20231123 | 091400 | 405885250 | 24950 | 24950 | 25050 | 24900 | 955 |
| 562 | 20231123 | 091300 | 382043700 | 24950 | 25000 | 25050 | 24900 | 3110 |
| 563 | 20231123 | 091200 | 304424500 | 24950 | 24950 | 25000 | 24950 | 330 |
| 564 | 20231123 | 091100 | 296189950 | 25000 | 25050 | 25050 | 24950 | 137 |
| 565 | 20231123 | 091000 | 292764700 | 25000 | 25050 | 25100 | 25000 | 3039 |
| 566 | 20231123 | 090900 | 216750650 | 25050 | 25050 | 25150 | 25050 | 331 |
| 567 | 20231123 | 090800 | 208458150 | 25050 | 25050 | 25100 | 25050 | 469 |
| 568 | 20231123 | 090700 | 196703650 | 25100 | 25100 | 25150 | 25050 | 277 |
| 569 | 20231123 | 090600 | 189763350 | 25050 | 25050 | 25150 | 25050 | 350 |
| 570 | 20231123 | 090500 | 180982100 | 25100 | 25100 | 25150 | 25050 | 138 |
| 571 | 20231123 | 090400 | 177520800 | 25100 | 25150 | 25200 | 25100 | 524 |
| 572 | 20231123 | 090300 | 164362850 | 25150 | 25150 | 25250 | 25150 | 839 |
| 573 | 20231123 | 090200 | 143218750 | 25100 | 25000 | 25150 | 24900 | 3548 |
| 574 | 20231123 | 090100 | 54518450 | 25150 | 25100 | 25150 | 25000 | 813 |
| 575 | 20231123 | 090000 | 34157400 | 25200 | 25050 | 25200 | 25050 | 925 |