31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 1955 |
| 3 | 20231116 | 194300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231116 | 194200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231116 | 194100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231116 | 194000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231116 | 193900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231116 | 193800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231116 | 193700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231116 | 193600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231116 | 193500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231116 | 193400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231116 | 193300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231116 | 193200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231116 | 193100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231116 | 193000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231116 | 192900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231116 | 192800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231116 | 192700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231116 | 192600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231116 | 192500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231116 | 192400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231116 | 192300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231116 | 192200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231116 | 192100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231116 | 192000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231116 | 191900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231116 | 191800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231116 | 191700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231116 | 191600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231116 | 191500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231116 | 191400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 1955 |
| 33 | 20231116 | 191300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231116 | 191200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231116 | 191100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231116 | 191000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231116 | 190900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231116 | 190800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231116 | 190700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231116 | 190600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231116 | 190500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231116 | 190400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231116 | 190300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231116 | 190200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231116 | 190100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231116 | 190000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231116 | 185900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231116 | 185800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231116 | 185700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231116 | 185600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231116 | 185500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231116 | 185400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231116 | 185300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231116 | 185200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231116 | 185100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231116 | 185000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231116 | 184900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231116 | 184800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231116 | 184700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231116 | 184600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231116 | 184500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231116 | 184400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 1955 |
| 63 | 20231116 | 184300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231116 | 184200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231116 | 184100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231116 | 184000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231116 | 183900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231116 | 183800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231116 | 183700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231116 | 183600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231116 | 183500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231116 | 183400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231116 | 183300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231116 | 183200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231116 | 183100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231116 | 183000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231116 | 182900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231116 | 182800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231116 | 182700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231116 | 182600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231116 | 182500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231116 | 182400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231116 | 182300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231116 | 182200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231116 | 182100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231116 | 182000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231116 | 181900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231116 | 181800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231116 | 181700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231116 | 181600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231116 | 181500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231116 | 181400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 1955 |
| 93 | 20231116 | 181300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231116 | 181200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231116 | 181100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231116 | 181000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231116 | 180900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231116 | 180800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231116 | 180700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231116 | 180600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231116 | 180500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231116 | 180400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231116 | 180300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231116 | 180200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231116 | 180100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231116 | 180000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231116 | 175900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231116 | 175800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231116 | 175700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231116 | 175600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231116 | 175500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231116 | 175400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231116 | 175300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231116 | 175200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231116 | 175100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231116 | 175000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231116 | 174900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231116 | 174800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231116 | 174700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231116 | 174600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231116 | 174500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231116 | 174400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 1955 |
| 123 | 20231116 | 174300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231116 | 174200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231116 | 174100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231116 | 174000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231116 | 173900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231116 | 173800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231116 | 173700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231116 | 173600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231116 | 173500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231116 | 173400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231116 | 173300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231116 | 173200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231116 | 173100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231116 | 173000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231116 | 172900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231116 | 172800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231116 | 172700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231116 | 172600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231116 | 172500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231116 | 172400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231116 | 172300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231116 | 172200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231116 | 172100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231116 | 172000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231116 | 171900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231116 | 171800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231116 | 171700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231116 | 171600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231116 | 171500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231116 | 171400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 1955 |
| 153 | 20231116 | 171300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231116 | 171200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231116 | 171100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231116 | 171000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231116 | 170900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231116 | 170800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231116 | 170700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231116 | 170600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231116 | 170500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231116 | 170400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231116 | 170300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231116 | 170200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231116 | 170100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231116 | 170000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231116 | 165900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231116 | 165800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231116 | 165700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231116 | 165600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231116 | 165500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231116 | 165400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231116 | 165300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231116 | 165200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231116 | 165100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231116 | 165000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231116 | 164900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231116 | 164800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231116 | 164700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231116 | 164600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231116 | 164500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231116 | 164400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 1955 |
| 183 | 20231116 | 164300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231116 | 164200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20231116 | 164100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20231116 | 164000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20231116 | 163900 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20231116 | 163800 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20231116 | 163700 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20231116 | 163600 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20231116 | 163500 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20231116 | 163400 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20231116 | 163300 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20231116 | 163200 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20231116 | 163100 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20231116 | 163000 | 4056185800 | 26300 | 26300 | 26300 | 26300 | 1955 |
| 197 | 20231116 | 162900 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20231116 | 162800 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20231116 | 162700 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20231116 | 162600 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20231116 | 162500 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20231116 | 162400 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20231116 | 162300 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20231116 | 162200 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20231116 | 162100 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20231116 | 162000 | 4004769300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20231116 | 161900 | 4004769300 | 26350 | 26300 | 26350 | 26300 | 3044 |
| 208 | 20231116 | 161800 | 3924688550 | 26300 | 26300 | 26300 | 26300 | 157 |
| 209 | 20231116 | 161700 | 3920559450 | 26300 | 26200 | 26300 | 26200 | 312 |
| 210 | 20231116 | 161600 | 3912378300 | 26250 | 26350 | 26350 | 26250 | 1021 |
| 211 | 20231116 | 161500 | 3885557750 | 26350 | 26300 | 26350 | 26300 | 187 |
| 212 | 20231116 | 161400 | 3880635450 | 26300 | 26250 | 26300 | 26250 | 487 |
| 213 | 20231116 | 161300 | 3867846200 | 26300 | 26350 | 26350 | 26250 | 345 |
| 214 | 20231116 | 161200 | 3858778550 | 26250 | 26350 | 26350 | 26250 | 465 |
| 215 | 20231116 | 161100 | 3846571650 | 26350 | 26300 | 26350 | 26250 | 352 |
| 216 | 20231116 | 161000 | 3837309650 | 26300 | 26300 | 26350 | 26250 | 896 |
| 217 | 20231116 | 160900 | 3813754300 | 26300 | 26250 | 26300 | 26250 | 723 |
| 218 | 20231116 | 160800 | 3794741250 | 26250 | 26300 | 26300 | 26250 | 777 |
| 219 | 20231116 | 160700 | 3774331000 | 26250 | 26300 | 26300 | 26250 | 303 |
| 220 | 20231116 | 160600 | 3766375150 | 26250 | 26250 | 26300 | 26250 | 752 |
| 221 | 20231116 | 160500 | 3746599400 | 26300 | 26300 | 26300 | 26250 | 301 |
| 222 | 20231116 | 160400 | 3738684300 | 26300 | 26300 | 26350 | 26250 | 436 |
| 223 | 20231116 | 160300 | 3727224250 | 26300 | 26300 | 26300 | 26300 | 216 |
| 224 | 20231116 | 160200 | 3721543450 | 26300 | 26300 | 26350 | 26300 | 234 |
| 225 | 20231116 | 160100 | 3715388500 | 26300 | 26300 | 26300 | 26250 | 588 |
| 226 | 20231116 | 160000 | 3699943050 | 26300 | 26300 | 26350 | 26300 | 524 |
| 227 | 20231116 | 155900 | 3686152650 | 26250 | 26300 | 26300 | 26250 | 1401 |
| 228 | 20231116 | 155800 | 3649365400 | 26300 | 26250 | 26300 | 26200 | 230 |
| 229 | 20231116 | 155700 | 3643327450 | 26250 | 26250 | 26300 | 26200 | 706 |
| 230 | 20231116 | 155600 | 3624793500 | 26250 | 26200 | 26300 | 26200 | 295 |
| 231 | 20231116 | 155500 | 3617049950 | 26250 | 26300 | 26300 | 26200 | 290 |
| 232 | 20231116 | 155400 | 3609437550 | 26200 | 26250 | 26300 | 26200 | 323 |
| 233 | 20231116 | 155300 | 3600954500 | 26300 | 26300 | 26300 | 26250 | 499 |
| 234 | 20231116 | 155200 | 3587842200 | 26350 | 26350 | 26350 | 26300 | 220 |
| 235 | 20231116 | 155100 | 3582046950 | 26350 | 26300 | 26350 | 26250 | 524 |
| 236 | 20231116 | 155000 | 3568288150 | 26250 | 26300 | 26300 | 26250 | 394 |
| 237 | 20231116 | 154900 | 3557935100 | 26300 | 26300 | 26300 | 26200 | 442 |
| 238 | 20231116 | 154800 | 3546332450 | 26300 | 26250 | 26300 | 26250 | 294 |
| 239 | 20231116 | 154700 | 3538611300 | 26250 | 26250 | 26250 | 26200 | 537 |
| 240 | 20231116 | 154600 | 3524522150 | 26300 | 26350 | 26350 | 26250 | 267 |
| 241 | 20231116 | 154500 | 3517501650 | 26350 | 26250 | 26350 | 26250 | 1060 |
| 242 | 20231116 | 154400 | 3489615600 | 26300 | 26300 | 26300 | 26200 | 252 |
| 243 | 20231116 | 154300 | 3483000000 | 26300 | 26250 | 26300 | 26200 | 619 |
| 244 | 20231116 | 154200 | 3466752200 | 26250 | 26200 | 26250 | 26200 | 394 |
| 245 | 20231116 | 154100 | 3456420400 | 26250 | 26250 | 26250 | 26200 | 311 |
| 246 | 20231116 | 154000 | 3448260400 | 26300 | 26300 | 26300 | 26200 | 112 |
| 247 | 20231116 | 153900 | 3445319950 | 26300 | 26300 | 26300 | 26200 | 278 |
| 248 | 20231116 | 153800 | 3438023750 | 26300 | 26300 | 26350 | 26200 | 271 |
| 249 | 20231116 | 153700 | 3430906800 | 26250 | 26300 | 26300 | 26250 | 469 |
| 250 | 20231116 | 153600 | 3418595300 | 26300 | 26250 | 26300 | 26200 | 246 |
| 251 | 20231116 | 153500 | 3412139500 | 26250 | 26300 | 26300 | 26200 | 472 |
| 252 | 20231116 | 153400 | 3399749750 | 26250 | 26300 | 26300 | 26200 | 325 |
| 253 | 20231116 | 153300 | 3391209900 | 26300 | 26200 | 26300 | 26200 | 628 |
| 254 | 20231116 | 153200 | 3374750800 | 26250 | 26200 | 26250 | 26200 | 647 |
| 255 | 20231116 | 153100 | 3357776200 | 26200 | 26200 | 26250 | 26200 | 448 |
| 256 | 20231116 | 153000 | 3346035100 | 26250 | 26250 | 26250 | 26200 | 111 |
| 257 | 20231116 | 152900 | 3343123150 | 26250 | 26300 | 26300 | 26200 | 387 |
| 258 | 20231116 | 152800 | 3332975050 | 26300 | 26250 | 26300 | 26200 | 205 |
| 259 | 20231116 | 152700 | 3327592900 | 26250 | 26250 | 26250 | 26200 | 393 |
| 260 | 20231116 | 152600 | 3317289950 | 26250 | 26300 | 26300 | 26200 | 543 |
| 261 | 20231116 | 152500 | 3303046050 | 26300 | 26250 | 26300 | 26250 | 642 |
| 262 | 20231116 | 152400 | 3286192350 | 26300 | 26250 | 26300 | 26250 | 107 |
| 263 | 20231116 | 152300 | 3283381100 | 26250 | 26300 | 26300 | 26250 | 692 |
| 264 | 20231116 | 152200 | 3265210500 | 26300 | 26300 | 26300 | 26250 | 247 |
| 265 | 20231116 | 152100 | 3258720250 | 26300 | 26300 | 26300 | 26250 | 638 |
| 266 | 20231116 | 152000 | 3241968550 | 26300 | 26300 | 26300 | 26250 | 181 |
| 267 | 20231116 | 151900 | 3237209900 | 26250 | 26250 | 26300 | 26250 | 900 |
| 268 | 20231116 | 151800 | 3213581750 | 26250 | 26250 | 26300 | 26250 | 521 |
| 269 | 20231116 | 151700 | 3199900600 | 26250 | 26250 | 26300 | 26200 | 247 |
| 270 | 20231116 | 151600 | 3193418250 | 26250 | 26300 | 26300 | 26250 | 390 |
| 271 | 20231116 | 151500 | 3183180150 | 26300 | 26300 | 26300 | 26200 | 394 |
| 272 | 20231116 | 151400 | 3172838450 | 26300 | 26200 | 26300 | 26200 | 415 |
| 273 | 20231116 | 151300 | 3161943950 | 26200 | 26250 | 26300 | 26200 | 792 |
| 274 | 20231116 | 151200 | 3141167450 | 26300 | 26300 | 26300 | 26250 | 160 |
| 275 | 20231116 | 151100 | 3136966450 | 26300 | 26300 | 26300 | 26250 | 297 |
| 276 | 20231116 | 151000 | 3129169650 | 26300 | 26250 | 26300 | 26200 | 421 |
| 277 | 20231116 | 150900 | 3118118300 | 26200 | 26200 | 26250 | 26200 | 789 |
| 278 | 20231116 | 150800 | 3097439300 | 26250 | 26250 | 26250 | 26200 | 513 |
| 279 | 20231116 | 150700 | 3083974800 | 26200 | 26200 | 26250 | 26200 | 606 |
| 280 | 20231116 | 150600 | 3068093950 | 26250 | 26200 | 26250 | 26200 | 222 |
| 281 | 20231116 | 150500 | 3062273900 | 26250 | 26250 | 26250 | 26200 | 158 |
| 282 | 20231116 | 150400 | 3058128050 | 26300 | 26250 | 26300 | 26250 | 228 |
| 283 | 20231116 | 150300 | 3052142400 | 26300 | 26300 | 26300 | 26250 | 363 |
| 284 | 20231116 | 150200 | 3042612750 | 26300 | 26250 | 26300 | 26250 | 739 |
| 285 | 20231116 | 150100 | 3023213550 | 26250 | 26250 | 26300 | 26250 | 140 |
| 286 | 20231116 | 150000 | 3019538400 | 26250 | 26300 | 26300 | 26250 | 353 |
| 287 | 20231116 | 145900 | 3010268950 | 26300 | 26300 | 26300 | 26200 | 492 |
| 288 | 20231116 | 145800 | 2997355150 | 26300 | 26300 | 26300 | 26250 | 83 |
| 289 | 20231116 | 145700 | 2995174000 | 26300 | 26350 | 26350 | 26250 | 862 |
| 290 | 20231116 | 145600 | 2972510350 | 26350 | 26350 | 26350 | 26300 | 106 |
| 291 | 20231116 | 145500 | 2969720900 | 26350 | 26350 | 26350 | 26300 | 231 |
| 292 | 20231116 | 145400 | 2963645050 | 26350 | 26300 | 26350 | 26300 | 518 |
| 293 | 20231116 | 145300 | 2950015650 | 26350 | 26300 | 26350 | 26300 | 630 |
| 294 | 20231116 | 145200 | 2933441000 | 26350 | 26250 | 26350 | 26250 | 490 |
| 295 | 20231116 | 145100 | 2920554300 | 26300 | 26300 | 26350 | 26250 | 364 |
| 296 | 20231116 | 145000 | 2910991350 | 26300 | 26250 | 26350 | 26250 | 312 |
| 297 | 20231116 | 144900 | 2902786700 | 26250 | 26300 | 26300 | 26200 | 576 |
| 298 | 20231116 | 144800 | 2887686800 | 26300 | 26250 | 26300 | 26200 | 1468 |
| 299 | 20231116 | 144700 | 2849140050 | 26300 | 26300 | 26300 | 26250 | 2364 |
| 300 | 20231116 | 144600 | 2787045550 | 26300 | 26300 | 26350 | 26300 | 73 |
| 301 | 20231116 | 144500 | 2785125450 | 26300 | 26300 | 26350 | 26300 | 700 |
| 302 | 20231116 | 144400 | 2766714700 | 26300 | 26300 | 26300 | 26300 | 113 |
| 303 | 20231116 | 144300 | 2763742800 | 26300 | 26300 | 26300 | 26300 | 279 |
| 304 | 20231116 | 144200 | 2756405100 | 26300 | 26300 | 26300 | 26300 | 46 |
| 305 | 20231116 | 144100 | 2755195300 | 26300 | 26350 | 26350 | 26300 | 780 |
| 306 | 20231116 | 144000 | 2734655000 | 26350 | 26300 | 26350 | 26300 | 1132 |
| 307 | 20231116 | 143900 | 2704832550 | 26300 | 26300 | 26300 | 26300 | 1038 |
| 308 | 20231116 | 143800 | 2677533150 | 26300 | 26250 | 26300 | 26250 | 647 |
| 309 | 20231116 | 143700 | 2660521200 | 26250 | 26300 | 26300 | 26250 | 838 |
| 310 | 20231116 | 143600 | 2638504150 | 26300 | 26300 | 26300 | 26300 | 125 |
| 311 | 20231116 | 143500 | 2635216650 | 26300 | 26300 | 26350 | 26300 | 678 |
| 312 | 20231116 | 143400 | 2617381250 | 26300 | 26300 | 26300 | 26300 | 716 |
| 313 | 20231116 | 143300 | 2598550450 | 26250 | 26350 | 26350 | 26250 | 481 |
| 314 | 20231116 | 143200 | 2585901100 | 26350 | 26250 | 26350 | 26250 | 901 |
| 315 | 20231116 | 143100 | 2562208300 | 26250 | 26350 | 26350 | 26250 | 345 |
| 316 | 20231116 | 143000 | 2553126200 | 26350 | 26250 | 26350 | 26200 | 1914 |
| 317 | 20231116 | 142900 | 2502814550 | 26200 | 26200 | 26200 | 26200 | 676 |
| 318 | 20231116 | 142800 | 2485103350 | 26200 | 26250 | 26250 | 26200 | 137 |
| 319 | 20231116 | 142700 | 2481511000 | 26200 | 26250 | 26250 | 26200 | 351 |
| 320 | 20231116 | 142600 | 2472308400 | 26250 | 26200 | 26250 | 26200 | 574 |
| 321 | 20231116 | 142500 | 2457249850 | 26200 | 26250 | 26250 | 26200 | 505 |
| 322 | 20231116 | 142400 | 2444018600 | 26250 | 26250 | 26250 | 26250 | 17 |
| 323 | 20231116 | 142300 | 2443572350 | 26200 | 26200 | 26250 | 26200 | 537 |
| 324 | 20231116 | 142200 | 2429500100 | 26200 | 26200 | 26250 | 26200 | 349 |
| 325 | 20231116 | 142100 | 2420353650 | 26200 | 26200 | 26200 | 26200 | 454 |
| 326 | 20231116 | 142000 | 2408458850 | 26250 | 26250 | 26250 | 26250 | 56 |
| 327 | 20231116 | 141900 | 2406988850 | 26250 | 26250 | 26300 | 26250 | 521 |
| 328 | 20231116 | 141800 | 2393311950 | 26300 | 26250 | 26300 | 26250 | 61 |
| 329 | 20231116 | 141700 | 2391710650 | 26200 | 26300 | 26300 | 26200 | 441 |
| 330 | 20231116 | 141600 | 2380155500 | 26300 | 26250 | 26300 | 26200 | 1700 |
| 331 | 20231116 | 141500 | 2335612200 | 26250 | 26250 | 26300 | 26250 | 512 |
| 332 | 20231116 | 141400 | 2322172050 | 26250 | 26300 | 26300 | 26250 | 32 |
| 333 | 20231116 | 141300 | 2321332000 | 26250 | 26250 | 26300 | 26250 | 753 |
| 334 | 20231116 | 141200 | 2301564950 | 26300 | 26250 | 26300 | 26250 | 40 |
| 335 | 20231116 | 141100 | 2300514900 | 26250 | 26300 | 26300 | 26250 | 234 |
| 336 | 20231116 | 141000 | 2294372150 | 26300 | 26250 | 26300 | 26250 | 207 |
| 337 | 20231116 | 140900 | 2288938150 | 26250 | 26300 | 26300 | 26250 | 496 |
| 338 | 20231116 | 140800 | 2275915500 | 26250 | 26350 | 26350 | 26250 | 79 |
| 339 | 20231116 | 140700 | 2273837950 | 26300 | 26300 | 26300 | 26300 | 646 |
| 340 | 20231116 | 140600 | 2256848150 | 26300 | 26300 | 26350 | 26300 | 584 |
| 341 | 20231116 | 140500 | 2241481350 | 26350 | 26300 | 26350 | 26300 | 432 |
| 342 | 20231116 | 140400 | 2230099650 | 26350 | 26250 | 26350 | 26250 | 1127 |
| 343 | 20231116 | 140300 | 2200438700 | 26300 | 26300 | 26350 | 26300 | 2202 |
| 344 | 20231116 | 140200 | 2142521950 | 26300 | 26250 | 26300 | 26250 | 394 |
| 345 | 20231116 | 140100 | 2132178850 | 26250 | 26250 | 26250 | 26250 | 71 |
| 346 | 20231116 | 140000 | 2130315100 | 26250 | 26250 | 26300 | 26250 | 575 |
| 347 | 20231116 | 135900 | 2115220350 | 26250 | 26250 | 26250 | 26250 | 64 |
| 348 | 20231116 | 135800 | 2113540350 | 26250 | 26300 | 26300 | 26200 | 450 |
| 349 | 20231116 | 135700 | 2101730500 | 26300 | 26250 | 26300 | 26200 | 280 |
| 350 | 20231116 | 135600 | 2094380900 | 26250 | 26200 | 26250 | 26200 | 168 |
| 351 | 20231116 | 135500 | 2089976900 | 26200 | 26250 | 26250 | 26200 | 130 |
| 352 | 20231116 | 135400 | 2086568000 | 26250 | 26200 | 26250 | 26200 | 226 |
| 353 | 20231116 | 135300 | 2080646050 | 26250 | 26250 | 26300 | 26250 | 566 |
| 354 | 20231116 | 135200 | 2065787350 | 26250 | 26200 | 26250 | 26200 | 148 |
| 355 | 20231116 | 135100 | 2061909350 | 26250 | 26150 | 26250 | 26150 | 707 |
| 356 | 20231116 | 135000 | 2043397350 | 26200 | 26200 | 26200 | 26200 | 69 |
| 357 | 20231116 | 134900 | 2041589550 | 26200 | 26150 | 26200 | 26150 | 137 |
| 358 | 20231116 | 134800 | 2038001700 | 26200 | 26150 | 26200 | 26150 | 263 |
| 359 | 20231116 | 134700 | 2031124000 | 26200 | 26200 | 26200 | 26150 | 91 |
| 360 | 20231116 | 134600 | 2028743600 | 26200 | 26200 | 26200 | 26200 | 6 |
| 361 | 20231116 | 134500 | 2028586400 | 26150 | 26150 | 26200 | 26100 | 138 |
| 362 | 20231116 | 134400 | 2024975750 | 26200 | 26200 | 26250 | 26200 | 1530 |
| 363 | 20231116 | 134300 | 1984831200 | 26150 | 26150 | 26150 | 26150 | 50 |
| 364 | 20231116 | 134200 | 1983523700 | 26150 | 26150 | 26150 | 26150 | 60 |
| 365 | 20231116 | 134100 | 1981954700 | 26150 | 26150 | 26150 | 26150 | 269 |
| 366 | 20231116 | 134000 | 1974920350 | 26200 | 26200 | 26200 | 26200 | 7 |
| 367 | 20231116 | 133900 | 1974736950 | 26150 | 26200 | 26200 | 26150 | 142 |
| 368 | 20231116 | 133800 | 1971018300 | 26200 | 26250 | 26250 | 26200 | 139 |
| 369 | 20231116 | 133700 | 1967376000 | 26250 | 26250 | 26250 | 26250 | 57 |
| 370 | 20231116 | 133600 | 1965879750 | 26250 | 26150 | 26250 | 26150 | 159 |
| 371 | 20231116 | 133500 | 1961714800 | 26200 | 26200 | 26200 | 26150 | 261 |
| 372 | 20231116 | 133400 | 1954889250 | 26200 | 26200 | 26200 | 26200 | 45 |
| 373 | 20231116 | 133300 | 1953710250 | 26200 | 26150 | 26200 | 26150 | 129 |
| 374 | 20231116 | 133200 | 1950331900 | 26150 | 26150 | 26200 | 26150 | 326 |
| 375 | 20231116 | 133100 | 1941806950 | 26150 | 26200 | 26200 | 26150 | 125 |
| 376 | 20231116 | 133000 | 1938534900 | 26200 | 26200 | 26200 | 26200 | 2 |
| 377 | 20231116 | 132900 | 1938482500 | 26150 | 26150 | 26200 | 26150 | 243 |
| 378 | 20231116 | 132800 | 1932128000 | 26150 | 26200 | 26200 | 26150 | 153 |
| 379 | 20231116 | 132700 | 1928123750 | 26200 | 26200 | 26200 | 26200 | 1 |
| 380 | 20231116 | 132600 | 1928097550 | 26150 | 26150 | 26200 | 26150 | 94 |
| 381 | 20231116 | 132500 | 1925638650 | 26100 | 26200 | 26250 | 26100 | 232 |
| 382 | 20231116 | 132400 | 1919568250 | 26150 | 26150 | 26150 | 26150 | 39 |
| 383 | 20231116 | 132300 | 1918548400 | 26150 | 26150 | 26150 | 26150 | 30 |
| 384 | 20231116 | 132200 | 1917763900 | 26150 | 26200 | 26200 | 26150 | 263 |
| 385 | 20231116 | 132100 | 1910886050 | 26200 | 26200 | 26200 | 26200 | 17 |
| 386 | 20231116 | 132000 | 1910440650 | 26100 | 26100 | 26150 | 26100 | 686 |
| 387 | 20231116 | 131900 | 1892528300 | 26100 | 26150 | 26150 | 26100 | 101 |
| 388 | 20231116 | 131800 | 1889888650 | 26150 | 26150 | 26150 | 26150 | 41 |
| 389 | 20231116 | 131700 | 1888816500 | 26150 | 26100 | 26150 | 26100 | 411 |
| 390 | 20231116 | 131600 | 1878087350 | 26150 | 26100 | 26150 | 26100 | 270 |
| 391 | 20231116 | 131500 | 1871039700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 392 | 20231116 | 131400 | 1871039700 | 26100 | 26150 | 26150 | 26100 | 57 |
| 393 | 20231116 | 131300 | 1869551200 | 26150 | 26100 | 26150 | 26100 | 330 |
| 394 | 20231116 | 131200 | 1860934250 | 26150 | 26150 | 26150 | 26150 | 55 |
| 395 | 20231116 | 131100 | 1859496000 | 26100 | 26100 | 26100 | 26100 | 39 |
| 396 | 20231116 | 131000 | 1858478100 | 26100 | 26050 | 26150 | 26050 | 291 |
| 397 | 20231116 | 130900 | 1850893400 | 26100 | 26100 | 26100 | 26100 | 64 |
| 398 | 20231116 | 130800 | 1849223000 | 26050 | 26050 | 26050 | 26050 | 41 |
| 399 | 20231116 | 130700 | 1848154950 | 26100 | 26050 | 26100 | 26050 | 72 |
| 400 | 20231116 | 130600 | 1846278500 | 26050 | 26150 | 26150 | 26050 | 216 |
| 401 | 20231116 | 130500 | 1840639100 | 26150 | 26100 | 26150 | 26100 | 56 |
| 402 | 20231116 | 130400 | 1839176200 | 26100 | 26150 | 26150 | 26100 | 433 |
| 403 | 20231116 | 130300 | 1827873950 | 26100 | 26100 | 26150 | 26100 | 278 |
| 404 | 20231116 | 130200 | 1820617000 | 26100 | 26100 | 26100 | 26100 | 1 |
| 405 | 20231116 | 130100 | 1820590900 | 26100 | 26050 | 26150 | 26050 | 229 |
| 406 | 20231116 | 130000 | 1814614750 | 26050 | 26150 | 26150 | 26050 | 250 |
| 407 | 20231116 | 125900 | 1808085800 | 26150 | 26150 | 26150 | 26150 | 78 |
| 408 | 20231116 | 125800 | 1806046100 | 26150 | 26100 | 26200 | 26100 | 105 |
| 409 | 20231116 | 125700 | 1803302250 | 26100 | 26200 | 26200 | 26100 | 259 |
| 410 | 20231116 | 125600 | 1796534500 | 26150 | 26150 | 26150 | 26150 | 16 |
| 411 | 20231116 | 125500 | 1796116100 | 26150 | 26100 | 26150 | 26100 | 5 |
| 412 | 20231116 | 125400 | 1795985400 | 26100 | 26100 | 26150 | 26100 | 302 |
| 413 | 20231116 | 125300 | 1788093950 | 26200 | 26150 | 26200 | 26150 | 288 |
| 414 | 20231116 | 125200 | 1780548600 | 26150 | 26150 | 26150 | 26150 | 301 |
| 415 | 20231116 | 125100 | 1772677450 | 26150 | 26200 | 26200 | 26100 | 610 |
| 416 | 20231116 | 125000 | 1756708600 | 26250 | 26250 | 26250 | 26250 | 16 |
| 417 | 20231116 | 124900 | 1756288600 | 26250 | 26250 | 26300 | 26200 | 1314 |
| 418 | 20231116 | 124800 | 1721764000 | 26200 | 26200 | 26200 | 26200 | 102 |
| 419 | 20231116 | 124700 | 1719091600 | 26200 | 26250 | 26250 | 26200 | 223 |
| 420 | 20231116 | 124600 | 1713248900 | 26250 | 26200 | 26250 | 26200 | 59 |
| 421 | 20231116 | 124500 | 1711700250 | 26200 | 26150 | 26200 | 26150 | 694 |
| 422 | 20231116 | 124400 | 1693520700 | 26150 | 26150 | 26150 | 26150 | 275 |
| 423 | 20231116 | 124300 | 1686329450 | 26150 | 26150 | 26150 | 26150 | 7 |
| 424 | 20231116 | 124200 | 1686146400 | 26150 | 26150 | 26150 | 26150 | 3 |
| 425 | 20231116 | 124100 | 1686067950 | 26150 | 26150 | 26150 | 26100 | 429 |
| 426 | 20231116 | 124000 | 1674854700 | 26200 | 26150 | 26200 | 26150 | 124 |
| 427 | 20231116 | 123900 | 1671609400 | 26100 | 26150 | 26150 | 26100 | 277 |
| 428 | 20231116 | 123800 | 1664375600 | 26150 | 26100 | 26150 | 26100 | 376 |
| 429 | 20231116 | 123700 | 1654553850 | 26100 | 26150 | 26200 | 26100 | 89 |
| 430 | 20231116 | 123600 | 1652228650 | 26150 | 26150 | 26150 | 26150 | 424 |
| 431 | 20231116 | 123500 | 1641141050 | 26150 | 26100 | 26150 | 26100 | 1454 |
| 432 | 20231116 | 123400 | 1603149650 | 26050 | 26100 | 26100 | 26050 | 94 |
| 433 | 20231116 | 123300 | 1600698300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 434 | 20231116 | 123200 | 1600698300 | 26050 | 26050 | 26100 | 26050 | 472 |
| 435 | 20231116 | 123100 | 1588397050 | 26100 | 26050 | 26100 | 26050 | 151 |
| 436 | 20231116 | 123000 | 1584457900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 437 | 20231116 | 122900 | 1584457900 | 26100 | 26050 | 26100 | 26050 | 117 |
| 438 | 20231116 | 122800 | 1581409300 | 26100 | 26150 | 26150 | 26100 | 43 |
| 439 | 20231116 | 122700 | 1580286450 | 26100 | 26150 | 26150 | 26100 | 55 |
| 440 | 20231116 | 122600 | 1578850250 | 26050 | 26050 | 26100 | 26050 | 149 |
| 441 | 20231116 | 122500 | 1574963600 | 26050 | 26100 | 26100 | 26050 | 280 |
| 442 | 20231116 | 122400 | 1567668400 | 26050 | 26050 | 26050 | 26050 | 39 |
| 443 | 20231116 | 122300 | 1566652450 | 26100 | 26050 | 26100 | 26050 | 713 |
| 444 | 20231116 | 122200 | 1548045700 | 26000 | 26050 | 26050 | 26000 | 250 |
| 445 | 20231116 | 122100 | 1541535550 | 26050 | 26050 | 26050 | 26050 | 64 |
| 446 | 20231116 | 122000 | 1539868350 | 26000 | 26000 | 26050 | 26000 | 246 |
| 447 | 20231116 | 121900 | 1533469750 | 26000 | 26050 | 26050 | 25950 | 175 |
| 448 | 20231116 | 121800 | 1528922050 | 26050 | 26000 | 26050 | 26000 | 609 |
| 449 | 20231116 | 121700 | 1513087600 | 26000 | 26050 | 26050 | 26000 | 89 |
| 450 | 20231116 | 121600 | 1510771100 | 26000 | 26050 | 26050 | 26000 | 140 |
| 451 | 20231116 | 121500 | 1507127800 | 26100 | 26050 | 26100 | 26050 | 159 |
| 452 | 20231116 | 121400 | 1502982400 | 26050 | 26000 | 26050 | 26000 | 43 |
| 453 | 20231116 | 121300 | 1501864300 | 26000 | 26000 | 26050 | 26000 | 297 |
| 454 | 20231116 | 121200 | 1494141700 | 26050 | 26050 | 26050 | 26050 | 21 |
| 455 | 20231116 | 121100 | 1493594650 | 26050 | 26050 | 26050 | 26050 | 2 |
| 456 | 20231116 | 121000 | 1493542550 | 26000 | 26050 | 26050 | 26000 | 278 |
| 457 | 20231116 | 120900 | 1486304000 | 26050 | 26000 | 26050 | 26000 | 224 |
| 458 | 20231116 | 120800 | 1480479300 | 26050 | 26050 | 26050 | 26050 | 54 |
| 459 | 20231116 | 120700 | 1479072600 | 26000 | 26000 | 26000 | 26000 | 916 |
| 460 | 20231116 | 120600 | 1455256600 | 26050 | 26100 | 26100 | 26000 | 321 |
| 461 | 20231116 | 120500 | 1446895250 | 26050 | 26050 | 26050 | 26050 | 135 |
| 462 | 20231116 | 120400 | 1443378500 | 26050 | 26050 | 26050 | 26050 | 66 |
| 463 | 20231116 | 120300 | 1441659200 | 26050 | 26050 | 26100 | 26000 | 582 |
| 464 | 20231116 | 120200 | 1426497100 | 26050 | 26050 | 26050 | 26050 | 37 |
| 465 | 20231116 | 120100 | 1425533250 | 26050 | 26050 | 26050 | 26050 | 116 |
| 466 | 20231116 | 120000 | 1422511450 | 26050 | 26050 | 26050 | 26050 | 298 |
| 467 | 20231116 | 115900 | 1414748550 | 26100 | 26100 | 26100 | 26100 | 1 |
| 468 | 20231116 | 115800 | 1414722450 | 26100 | 26100 | 26100 | 26100 | 16 |
| 469 | 20231116 | 115700 | 1414304850 | 26050 | 26050 | 26100 | 26050 | 322 |
| 470 | 20231116 | 115600 | 1405916700 | 26100 | 26100 | 26100 | 26100 | 103 |
| 471 | 20231116 | 115500 | 1403228400 | 26100 | 26100 | 26100 | 26100 | 136 |
| 472 | 20231116 | 115400 | 1399678800 | 26050 | 26050 | 26100 | 26050 | 297 |
| 473 | 20231116 | 115300 | 1391941900 | 26050 | 26050 | 26050 | 26050 | 33 |
| 474 | 20231116 | 115200 | 1391082250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 475 | 20231116 | 115100 | 1391082250 | 26100 | 26100 | 26100 | 26050 | 257 |
| 476 | 20231116 | 115000 | 1384375900 | 26100 | 26150 | 26150 | 26100 | 284 |
| 477 | 20231116 | 114900 | 1376962600 | 26150 | 26100 | 26150 | 26100 | 113 |
| 478 | 20231116 | 114800 | 1374010150 | 26100 | 26150 | 26150 | 26100 | 107 |
| 479 | 20231116 | 114700 | 1371215800 | 26100 | 26150 | 26200 | 26100 | 220 |
| 480 | 20231116 | 114600 | 1365473100 | 26150 | 26150 | 26150 | 26150 | 38 |
| 481 | 20231116 | 114500 | 1364479400 | 26100 | 26100 | 26100 | 26100 | 144 |
| 482 | 20231116 | 114400 | 1360721000 | 26100 | 26150 | 26150 | 26100 | 286 |
| 483 | 20231116 | 114300 | 1353251100 | 26150 | 26150 | 26200 | 26150 | 261 |
| 484 | 20231116 | 114200 | 1346425150 | 26150 | 26100 | 26150 | 26100 | 35 |
| 485 | 20231116 | 114100 | 1345511400 | 26100 | 26100 | 26200 | 26100 | 618 |
| 486 | 20231116 | 114000 | 1329333300 | 26150 | 26100 | 26150 | 26100 | 178 |
| 487 | 20231116 | 113900 | 1324683650 | 26100 | 26050 | 26100 | 26050 | 47 |
| 488 | 20231116 | 113800 | 1323458250 | 26050 | 26050 | 26050 | 26050 | 341 |
| 489 | 20231116 | 113700 | 1314575200 | 26050 | 26050 | 26100 | 26050 | 69 |
| 490 | 20231116 | 113600 | 1312777700 | 26100 | 26100 | 26100 | 26100 | 473 |
| 491 | 20231116 | 113500 | 1300432400 | 26100 | 26150 | 26150 | 26100 | 601 |
| 492 | 20231116 | 113400 | 1284719950 | 26100 | 26100 | 26100 | 26100 | 30 |
| 493 | 20231116 | 113300 | 1283936950 | 26100 | 26200 | 26200 | 26100 | 46 |
| 494 | 20231116 | 113200 | 1282736000 | 26150 | 26100 | 26150 | 26100 | 102 |
| 495 | 20231116 | 113100 | 1280072450 | 26150 | 26200 | 26200 | 26100 | 227 |
| 496 | 20231116 | 113000 | 1274144550 | 26150 | 26100 | 26200 | 26100 | 161 |
| 497 | 20231116 | 112900 | 1269936000 | 26100 | 26100 | 26150 | 26100 | 136 |
| 498 | 20231116 | 112800 | 1266383900 | 26150 | 26200 | 26200 | 26150 | 280 |
| 499 | 20231116 | 112700 | 1259061100 | 26150 | 26100 | 26150 | 26100 | 242 |
| 500 | 20231116 | 112600 | 1252734850 | 26100 | 26150 | 26150 | 26100 | 30 |
| 501 | 20231116 | 112500 | 1251951650 | 26150 | 26100 | 26150 | 26100 | 412 |
| 502 | 20231116 | 112400 | 1241179350 | 26200 | 26150 | 26200 | 26150 | 96 |
| 503 | 20231116 | 112300 | 1238664400 | 26150 | 26100 | 26150 | 26100 | 135 |
| 504 | 20231116 | 112200 | 1235138650 | 26150 | 26200 | 26200 | 26150 | 237 |
| 505 | 20231116 | 112100 | 1228940300 | 26150 | 26200 | 26200 | 26150 | 32 |
| 506 | 20231116 | 112000 | 1228103400 | 26150 | 26150 | 26150 | 26150 | 66 |
| 507 | 20231116 | 111900 | 1226377500 | 26150 | 26200 | 26200 | 26150 | 130 |
| 508 | 20231116 | 111800 | 1222973800 | 26200 | 26150 | 26200 | 26150 | 740 |
| 509 | 20231116 | 111700 | 1203594050 | 26200 | 26150 | 26200 | 26150 | 82 |
| 510 | 20231116 | 111600 | 1201447050 | 26150 | 26100 | 26150 | 26100 | 273 |
| 511 | 20231116 | 111500 | 1194317100 | 26100 | 26150 | 26150 | 26100 | 216 |
| 512 | 20231116 | 111400 | 1188670200 | 26150 | 26100 | 26150 | 26100 | 232 |
| 513 | 20231116 | 111300 | 1182603900 | 26100 | 26050 | 26100 | 26050 | 132 |
| 514 | 20231116 | 111200 | 1179158900 | 26050 | 26100 | 26100 | 26050 | 245 |
| 515 | 20231116 | 111100 | 1172776200 | 26100 | 26050 | 26100 | 26050 | 109 |
| 516 | 20231116 | 111000 | 1169932300 | 26000 | 25950 | 26050 | 25950 | 1236 |
| 517 | 20231116 | 110900 | 1137806850 | 25950 | 26000 | 26000 | 25950 | 158 |
| 518 | 20231116 | 110800 | 1133705300 | 26000 | 26000 | 26000 | 26000 | 10 |
| 519 | 20231116 | 110700 | 1133445300 | 26000 | 25950 | 26000 | 25950 | 156 |
| 520 | 20231116 | 110600 | 1129396850 | 25950 | 25950 | 26000 | 25950 | 243 |
| 521 | 20231116 | 110500 | 1123090250 | 26000 | 26000 | 26000 | 26000 | 68 |
| 522 | 20231116 | 110400 | 1121322250 | 26000 | 26050 | 26050 | 25950 | 317 |
| 523 | 20231116 | 110300 | 1113086250 | 26000 | 26000 | 26050 | 26000 | 384 |
| 524 | 20231116 | 110200 | 1103102200 | 26000 | 26000 | 26000 | 26000 | 420 |
| 525 | 20231116 | 110100 | 1092182200 | 26000 | 26000 | 26050 | 26000 | 49 |
| 526 | 20231116 | 110000 | 1090907350 | 26050 | 26050 | 26100 | 26050 | 744 |
| 527 | 20231116 | 105900 | 1071526100 | 26100 | 26050 | 26100 | 26050 | 161 |
| 528 | 20231116 | 105800 | 1067331950 | 26050 | 26050 | 26100 | 26050 | 93 |
| 529 | 20231116 | 105700 | 1064908500 | 26050 | 26050 | 26100 | 26050 | 45 |
| 530 | 20231116 | 105600 | 1063735700 | 26050 | 26100 | 26100 | 26050 | 77 |
| 531 | 20231116 | 105500 | 1061729450 | 26050 | 26050 | 26050 | 26050 | 80 |
| 532 | 20231116 | 105400 | 1059645450 | 25950 | 26000 | 26050 | 25950 | 711 |
| 533 | 20231116 | 105300 | 1041157250 | 25950 | 25950 | 26000 | 25950 | 77 |
| 534 | 20231116 | 105200 | 1039158800 | 26000 | 26000 | 26000 | 26000 | 5 |
| 535 | 20231116 | 105100 | 1039028800 | 25950 | 26000 | 26000 | 25950 | 181 |
| 536 | 20231116 | 105000 | 1034331000 | 25950 | 25950 | 26000 | 25950 | 247 |
| 537 | 20231116 | 104900 | 1027921300 | 26000 | 26000 | 26000 | 25950 | 13 |
| 538 | 20231116 | 104800 | 1027583450 | 25950 | 25950 | 26050 | 25950 | 236 |
| 539 | 20231116 | 104700 | 1021452550 | 26000 | 26000 | 26000 | 26000 | 133 |
| 540 | 20231116 | 104600 | 1017994550 | 26000 | 26050 | 26050 | 26000 | 120 |
| 541 | 20231116 | 104500 | 1014873750 | 26000 | 26050 | 26050 | 26000 | 134 |
| 542 | 20231116 | 104400 | 1011386750 | 26000 | 26000 | 26000 | 26000 | 155 |
| 543 | 20231116 | 104300 | 1007356750 | 26000 | 26000 | 26000 | 25950 | 74 |
| 544 | 20231116 | 104200 | 1005436200 | 26000 | 25950 | 26000 | 25950 | 21 |
| 545 | 20231116 | 104100 | 1004890450 | 25950 | 26050 | 26050 | 25950 | 514 |
| 546 | 20231116 | 104000 | 991542900 | 26050 | 25950 | 26050 | 25950 | 509 |
| 547 | 20231116 | 103900 | 978313200 | 25900 | 26000 | 26000 | 25900 | 356 |
| 548 | 20231116 | 103800 | 969075050 | 26000 | 26000 | 26000 | 25950 | 86 |
| 549 | 20231116 | 103700 | 966843200 | 26000 | 26050 | 26050 | 25950 | 2863 |
| 550 | 20231116 | 103600 | 892473100 | 26000 | 26050 | 26050 | 26000 | 783 |
| 551 | 20231116 | 103500 | 872093350 | 26050 | 26050 | 26100 | 26050 | 565 |
| 552 | 20231116 | 103400 | 857374200 | 26050 | 26050 | 26050 | 26050 | 124 |
| 553 | 20231116 | 103300 | 854144000 | 26050 | 26050 | 26050 | 26000 | 288 |
| 554 | 20231116 | 103200 | 846649900 | 26100 | 26050 | 26100 | 26000 | 282 |
| 555 | 20231116 | 103100 | 839302200 | 26050 | 26050 | 26050 | 26050 | 150 |
| 556 | 20231116 | 103000 | 835394700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 557 | 20231116 | 102900 | 835394700 | 26050 | 26050 | 26050 | 26000 | 1049 |
| 558 | 20231116 | 102800 | 808076550 | 26050 | 26050 | 26050 | 26050 | 83 |
| 559 | 20231116 | 102700 | 805914400 | 26100 | 26100 | 26100 | 26100 | 94 |
| 560 | 20231116 | 102600 | 803461000 | 26100 | 26100 | 26100 | 26100 | 188 |
| 561 | 20231116 | 102500 | 798554200 | 26200 | 26100 | 26200 | 26100 | 313 |
| 562 | 20231116 | 102400 | 790365200 | 26200 | 26150 | 26200 | 26100 | 283 |
| 563 | 20231116 | 102300 | 782960800 | 26100 | 26100 | 26100 | 26100 | 166 |
| 564 | 20231116 | 102200 | 778628200 | 26100 | 26050 | 26100 | 25950 | 582 |
| 565 | 20231116 | 102100 | 763512900 | 26000 | 26000 | 26050 | 26000 | 68 |
| 566 | 20231116 | 102000 | 761744000 | 26000 | 26050 | 26050 | 25950 | 246 |
| 567 | 20231116 | 101900 | 755346850 | 26100 | 26050 | 26100 | 26050 | 103 |
| 568 | 20231116 | 101800 | 752660700 | 26050 | 26100 | 26100 | 26050 | 127 |
| 569 | 20231116 | 101700 | 749348250 | 26100 | 26000 | 26100 | 25950 | 177 |
| 570 | 20231116 | 101600 | 744745050 | 26000 | 25900 | 26000 | 25900 | 3663 |
| 571 | 20231116 | 101500 | 649781800 | 25900 | 25850 | 25900 | 25850 | 442 |
| 572 | 20231116 | 101400 | 638337500 | 25900 | 25900 | 25900 | 25850 | 1159 |
| 573 | 20231116 | 101300 | 608354100 | 25900 | 25900 | 25900 | 25850 | 609 |
| 574 | 20231116 | 101200 | 592608200 | 25900 | 25900 | 25900 | 25850 | 1018 |
| 575 | 20231116 | 101100 | 566249850 | 25900 | 26000 | 26050 | 25900 | 4435 |
| 576 | 20231116 | 101000 | 451032150 | 26050 | 26100 | 26100 | 26050 | 1336 |
| 577 | 20231116 | 100900 | 416227900 | 26050 | 26100 | 26100 | 26050 | 1070 |
| 578 | 20231116 | 100800 | 388313900 | 26050 | 26050 | 26100 | 26050 | 647 |
| 579 | 20231116 | 100700 | 371458350 | 26050 | 26050 | 26100 | 26050 | 328 |
| 580 | 20231116 | 100600 | 362912500 | 26050 | 26050 | 26100 | 26050 | 1515 |
| 581 | 20231116 | 100500 | 323445000 | 26100 | 26150 | 26150 | 26100 | 731 |
| 582 | 20231116 | 100400 | 304365350 | 26150 | 26200 | 26250 | 26100 | 704 |
| 583 | 20231116 | 100300 | 285945500 | 26150 | 26300 | 26300 | 26100 | 229 |
| 584 | 20231116 | 100200 | 279941800 | 26300 | 26150 | 26400 | 26150 | 2894 |
| 585 | 20231116 | 100100 | 203689350 | 26150 | 26200 | 26250 | 26000 | 6095 |
| 586 | 20231116 | 100000 | 44290500 | 26250 | 26250 | 26250 | 26200 | 1689 |