32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 44547 |
| 3 | 20231109 | 185100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231109 | 185000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231109 | 184900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231109 | 184800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231109 | 184700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231109 | 184600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231109 | 184500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231109 | 184400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231109 | 184300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231109 | 184200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231109 | 184100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231109 | 184000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231109 | 183900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231109 | 183800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231109 | 183700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231109 | 183600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231109 | 183500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231109 | 183400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231109 | 183300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231109 | 183200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231109 | 183100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231109 | 183000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231109 | 182900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231109 | 182800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231109 | 182700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231109 | 182600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231109 | 182500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231109 | 182400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231109 | 182300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231109 | 182200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 44547 |
| 33 | 20231109 | 182100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231109 | 182000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231109 | 181900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231109 | 181800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231109 | 181700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231109 | 181600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231109 | 181500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231109 | 181400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231109 | 181300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231109 | 181200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231109 | 181100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231109 | 181000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231109 | 180900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231109 | 180800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231109 | 180700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231109 | 180600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231109 | 180500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231109 | 180400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231109 | 180300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231109 | 180200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231109 | 180100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231109 | 180000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231109 | 175900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231109 | 175800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231109 | 175700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231109 | 175600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231109 | 175500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231109 | 175400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231109 | 175300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231109 | 175200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 44547 |
| 63 | 20231109 | 175100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231109 | 175000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231109 | 174900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231109 | 174800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231109 | 174700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231109 | 174600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231109 | 174500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231109 | 174400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231109 | 174300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231109 | 174200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231109 | 174100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231109 | 174000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231109 | 173900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231109 | 173800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231109 | 173700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231109 | 173600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231109 | 173500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231109 | 173400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231109 | 173300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231109 | 173200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231109 | 173100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231109 | 173000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231109 | 172900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231109 | 172800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231109 | 172700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231109 | 172600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231109 | 172500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231109 | 172400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231109 | 172300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231109 | 172200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 44547 |
| 93 | 20231109 | 172100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231109 | 172000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231109 | 171900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231109 | 171800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231109 | 171700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231109 | 171600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231109 | 171500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231109 | 171400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231109 | 171300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231109 | 171200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231109 | 171100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231109 | 171000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231109 | 170900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231109 | 170800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231109 | 170700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231109 | 170600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231109 | 170500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231109 | 170400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231109 | 170300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231109 | 170200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231109 | 170100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231109 | 170000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231109 | 165900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231109 | 165800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231109 | 165700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231109 | 165600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231109 | 165500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231109 | 165400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231109 | 165300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231109 | 165200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 44547 |
| 123 | 20231109 | 165100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231109 | 165000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231109 | 164900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231109 | 164800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231109 | 164700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231109 | 164600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231109 | 164500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231109 | 164400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231109 | 164300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231109 | 164200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231109 | 164100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231109 | 164000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231109 | 163900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231109 | 163800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231109 | 163700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231109 | 163600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231109 | 163500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231109 | 163400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231109 | 163300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231109 | 163200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231109 | 163100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231109 | 163000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231109 | 162900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231109 | 162800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231109 | 162700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231109 | 162600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231109 | 162500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231109 | 162400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231109 | 162300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231109 | 162200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 44547 |
| 153 | 20231109 | 162100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231109 | 162000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231109 | 161900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231109 | 161800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231109 | 161700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231109 | 161600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231109 | 161500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231109 | 161400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231109 | 161300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231109 | 161200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231109 | 161100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231109 | 161000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231109 | 160900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231109 | 160800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231109 | 160700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231109 | 160600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231109 | 160500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231109 | 160400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231109 | 160300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231109 | 160200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231109 | 160100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231109 | 160000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231109 | 155900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231109 | 155800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231109 | 155700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231109 | 155600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231109 | 155500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231109 | 155400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231109 | 155300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231109 | 155200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 44547 |
| 183 | 20231109 | 155100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231109 | 155000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231109 | 154900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231109 | 154800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231109 | 154700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231109 | 154600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231109 | 154500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231109 | 154400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231109 | 154300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231109 | 154200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231109 | 154100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231109 | 154000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231109 | 153900 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231109 | 153800 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231109 | 153700 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231109 | 153600 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231109 | 153500 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231109 | 153400 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231109 | 153300 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231109 | 153200 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231109 | 153100 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231109 | 153000 | 27180342550 | 26200 | 26200 | 26200 | 26200 | 44547 |
| 205 | 20231109 | 152900 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 206 | 20231109 | 152800 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 207 | 20231109 | 152700 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 208 | 20231109 | 152600 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 209 | 20231109 | 152500 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 210 | 20231109 | 152400 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 211 | 20231109 | 152300 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 212 | 20231109 | 152200 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 213 | 20231109 | 152100 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 214 | 20231109 | 152000 | 26013211150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 215 | 20231109 | 151900 | 26013211150 | 26450 | 26500 | 26500 | 26250 | 8218 |
| 216 | 20231109 | 151800 | 25796423700 | 26500 | 26450 | 26550 | 26400 | 1813 |
| 217 | 20231109 | 151700 | 25748427150 | 26450 | 26400 | 26450 | 26350 | 2628 |
| 218 | 20231109 | 151600 | 25679071550 | 26350 | 26350 | 26400 | 26300 | 9767 |
| 219 | 20231109 | 151500 | 25421889450 | 26350 | 26350 | 26400 | 26350 | 2725 |
| 220 | 20231109 | 151400 | 25350059650 | 26350 | 26350 | 26400 | 26350 | 1837 |
| 221 | 20231109 | 151300 | 25301649000 | 26350 | 26400 | 26400 | 26350 | 875 |
| 222 | 20231109 | 151200 | 25278582350 | 26350 | 26350 | 26350 | 26300 | 2074 |
| 223 | 20231109 | 151100 | 25223933950 | 26350 | 26350 | 26400 | 26300 | 1397 |
| 224 | 20231109 | 151000 | 25187126400 | 26350 | 26400 | 26450 | 26350 | 1689 |
| 225 | 20231109 | 150900 | 25142575700 | 26450 | 26400 | 26450 | 26350 | 686 |
| 226 | 20231109 | 150800 | 25124474500 | 26400 | 26350 | 26400 | 26300 | 2126 |
| 227 | 20231109 | 150700 | 25068419550 | 26400 | 26350 | 26400 | 26350 | 1187 |
| 228 | 20231109 | 150600 | 25037142000 | 26350 | 26350 | 26400 | 26350 | 1079 |
| 229 | 20231109 | 150500 | 25008707850 | 26350 | 26400 | 26400 | 26350 | 688 |
| 230 | 20231109 | 150400 | 24990568850 | 26350 | 26350 | 26400 | 26300 | 746 |
| 231 | 20231109 | 150300 | 24970892450 | 26350 | 26350 | 26350 | 26300 | 821 |
| 232 | 20231109 | 150200 | 24949289950 | 26350 | 26350 | 26400 | 26350 | 1013 |
| 233 | 20231109 | 150100 | 24922597300 | 26350 | 26350 | 26400 | 26350 | 1760 |
| 234 | 20231109 | 150000 | 24876221150 | 26400 | 26500 | 26500 | 26400 | 3391 |
| 235 | 20231109 | 145900 | 24786586150 | 26500 | 26500 | 26500 | 26450 | 120 |
| 236 | 20231109 | 145800 | 24783408250 | 26500 | 26500 | 26500 | 26450 | 457 |
| 237 | 20231109 | 145700 | 24771318300 | 26500 | 26500 | 26500 | 26500 | 883 |
| 238 | 20231109 | 145600 | 24747918800 | 26500 | 26450 | 26500 | 26400 | 721 |
| 239 | 20231109 | 145500 | 24728853400 | 26450 | 26450 | 26500 | 26400 | 1330 |
| 240 | 20231109 | 145400 | 24693685800 | 26500 | 26450 | 26550 | 26450 | 4086 |
| 241 | 20231109 | 145300 | 24585406150 | 26500 | 26500 | 26550 | 26450 | 1721 |
| 242 | 20231109 | 145200 | 24539797250 | 26550 | 26500 | 26550 | 26500 | 784 |
| 243 | 20231109 | 145100 | 24519009750 | 26550 | 26600 | 26600 | 26500 | 356 |
| 244 | 20231109 | 145000 | 24509561150 | 26600 | 26600 | 26600 | 26550 | 3181 |
| 245 | 20231109 | 144900 | 24425063950 | 26600 | 26600 | 26600 | 26600 | 512 |
| 246 | 20231109 | 144800 | 24411444750 | 26600 | 26600 | 26650 | 26600 | 253 |
| 247 | 20231109 | 144700 | 24404713500 | 26600 | 26650 | 26650 | 26600 | 2720 |
| 248 | 20231109 | 144600 | 24332329600 | 26650 | 26650 | 26700 | 26650 | 601 |
| 249 | 20231109 | 144500 | 24316302150 | 26650 | 26650 | 26700 | 26600 | 2222 |
| 250 | 20231109 | 144400 | 24257042400 | 26650 | 26650 | 26650 | 26600 | 311 |
| 251 | 20231109 | 144300 | 24248768350 | 26650 | 26550 | 26650 | 26550 | 3275 |
| 252 | 20231109 | 144200 | 24161557850 | 26550 | 26500 | 26550 | 26450 | 3971 |
| 253 | 20231109 | 144100 | 24056273250 | 26500 | 26550 | 26550 | 26500 | 418 |
| 254 | 20231109 | 144000 | 24045185550 | 26550 | 26650 | 26650 | 26550 | 1058 |
| 255 | 20231109 | 143900 | 24017035400 | 26650 | 26650 | 26650 | 26600 | 708 |
| 256 | 20231109 | 143800 | 23998179450 | 26650 | 26600 | 26650 | 26550 | 1312 |
| 257 | 20231109 | 143700 | 23963255800 | 26600 | 26550 | 26600 | 26550 | 341 |
| 258 | 20231109 | 143600 | 23954187500 | 26600 | 26550 | 26600 | 26550 | 118 |
| 259 | 20231109 | 143500 | 23951048850 | 26550 | 26500 | 26550 | 26500 | 828 |
| 260 | 20231109 | 143400 | 23929092350 | 26450 | 26550 | 26550 | 26450 | 117 |
| 261 | 20231109 | 143300 | 23925987300 | 26550 | 26450 | 26550 | 26450 | 1595 |
| 262 | 20231109 | 143200 | 23883723200 | 26450 | 26500 | 26500 | 26400 | 688 |
| 263 | 20231109 | 143100 | 23865519150 | 26500 | 26600 | 26650 | 26450 | 1069 |
| 264 | 20231109 | 143000 | 23837209500 | 26650 | 26650 | 26700 | 26650 | 450 |
| 265 | 20231109 | 142900 | 23825216950 | 26650 | 26650 | 26700 | 26550 | 1196 |
| 266 | 20231109 | 142800 | 23793386650 | 26650 | 26500 | 26650 | 26500 | 1921 |
| 267 | 20231109 | 142700 | 23742307750 | 26500 | 26400 | 26550 | 26400 | 300 |
| 268 | 20231109 | 142600 | 23734352800 | 26400 | 26350 | 26400 | 26300 | 199 |
| 269 | 20231109 | 142500 | 23729113750 | 26350 | 26450 | 26450 | 26300 | 2135 |
| 270 | 20231109 | 142400 | 23672784350 | 26450 | 26500 | 26550 | 26450 | 475 |
| 271 | 20231109 | 142300 | 23660200600 | 26500 | 26600 | 26600 | 26500 | 267 |
| 272 | 20231109 | 142200 | 23653113600 | 26600 | 26550 | 26600 | 26500 | 390 |
| 273 | 20231109 | 142100 | 23642742650 | 26550 | 26550 | 26600 | 26500 | 2364 |
| 274 | 20231109 | 142000 | 23579919500 | 26550 | 26600 | 26600 | 26550 | 1423 |
| 275 | 20231109 | 141900 | 23542129600 | 26550 | 26600 | 26700 | 26550 | 2681 |
| 276 | 20231109 | 141800 | 23470793450 | 26650 | 26800 | 26800 | 26600 | 2601 |
| 277 | 20231109 | 141700 | 23401250450 | 26800 | 26750 | 26800 | 26700 | 2848 |
| 278 | 20231109 | 141600 | 23325083700 | 26750 | 26650 | 26750 | 26650 | 1152 |
| 279 | 20231109 | 141500 | 23294312450 | 26700 | 26600 | 26750 | 26600 | 2694 |
| 280 | 20231109 | 141400 | 23222410600 | 26700 | 26700 | 26700 | 26600 | 1064 |
| 281 | 20231109 | 141300 | 23194050250 | 26700 | 26700 | 26750 | 26650 | 3556 |
| 282 | 20231109 | 141200 | 23099146250 | 26700 | 26600 | 26750 | 26600 | 3329 |
| 283 | 20231109 | 141100 | 23010308400 | 26650 | 26600 | 26700 | 26550 | 7277 |
| 284 | 20231109 | 141000 | 22816524000 | 26600 | 26500 | 26600 | 26450 | 1865 |
| 285 | 20231109 | 140900 | 22767014400 | 26550 | 26450 | 26550 | 26400 | 2511 |
| 286 | 20231109 | 140800 | 22700492000 | 26450 | 26400 | 26450 | 26400 | 8664 |
| 287 | 20231109 | 140700 | 22471341200 | 26400 | 26350 | 26400 | 26250 | 2774 |
| 288 | 20231109 | 140600 | 22398153100 | 26350 | 26300 | 26350 | 26250 | 551 |
| 289 | 20231109 | 140500 | 22383655850 | 26250 | 26250 | 26300 | 26200 | 1480 |
| 290 | 20231109 | 140400 | 22344845950 | 26300 | 26300 | 26300 | 26300 | 1162 |
| 291 | 20231109 | 140300 | 22314285350 | 26300 | 26300 | 26350 | 26300 | 529 |
| 292 | 20231109 | 140200 | 22300352400 | 26300 | 26300 | 26300 | 26300 | 1864 |
| 293 | 20231109 | 140100 | 22251329200 | 26300 | 26200 | 26300 | 26150 | 1923 |
| 294 | 20231109 | 140000 | 22200831150 | 26200 | 26150 | 26200 | 26150 | 2089 |
| 295 | 20231109 | 135900 | 22146132550 | 26150 | 26150 | 26150 | 26100 | 755 |
| 296 | 20231109 | 135800 | 22126389550 | 26150 | 26150 | 26200 | 26150 | 732 |
| 297 | 20231109 | 135700 | 22107242250 | 26150 | 26050 | 26150 | 26000 | 2208 |
| 298 | 20231109 | 135600 | 22049605300 | 26050 | 25950 | 26050 | 25900 | 1698 |
| 299 | 20231109 | 135500 | 22005534950 | 25950 | 26000 | 26050 | 25950 | 3037 |
| 300 | 20231109 | 135400 | 21926609500 | 26000 | 26000 | 26100 | 26000 | 1443 |
| 301 | 20231109 | 135300 | 21889068000 | 26000 | 26100 | 26100 | 26000 | 1508 |
| 302 | 20231109 | 135200 | 21849778900 | 26100 | 26150 | 26150 | 26100 | 439 |
| 303 | 20231109 | 135100 | 21838308350 | 26100 | 26150 | 26200 | 26100 | 1244 |
| 304 | 20231109 | 135000 | 21805821300 | 26150 | 26150 | 26150 | 26150 | 137 |
| 305 | 20231109 | 134900 | 21802238750 | 26150 | 26200 | 26200 | 26150 | 878 |
| 306 | 20231109 | 134800 | 21779276200 | 26200 | 26250 | 26250 | 26150 | 4061 |
| 307 | 20231109 | 134700 | 21673012700 | 26250 | 26250 | 26250 | 26200 | 471 |
| 308 | 20231109 | 134600 | 21660671000 | 26250 | 26250 | 26250 | 26200 | 366 |
| 309 | 20231109 | 134500 | 21651063950 | 26250 | 26200 | 26250 | 26200 | 617 |
| 310 | 20231109 | 134400 | 21634872100 | 26200 | 26250 | 26250 | 26200 | 548 |
| 311 | 20231109 | 134300 | 21620513750 | 26200 | 26200 | 26250 | 26200 | 892 |
| 312 | 20231109 | 134200 | 21597143300 | 26200 | 26250 | 26250 | 26200 | 1353 |
| 313 | 20231109 | 134100 | 21561686200 | 26250 | 26200 | 26250 | 26200 | 940 |
| 314 | 20231109 | 134000 | 21537056000 | 26200 | 26200 | 26250 | 26200 | 1068 |
| 315 | 20231109 | 133900 | 21509070850 | 26250 | 26250 | 26250 | 26200 | 55 |
| 316 | 20231109 | 133800 | 21507628850 | 26250 | 26200 | 26250 | 26200 | 151 |
| 317 | 20231109 | 133700 | 21503668900 | 26250 | 26250 | 26250 | 26200 | 95 |
| 318 | 20231109 | 133600 | 21501178150 | 26200 | 26200 | 26250 | 26200 | 931 |
| 319 | 20231109 | 133500 | 21476785150 | 26200 | 26300 | 26300 | 26200 | 975 |
| 320 | 20231109 | 133400 | 21451193600 | 26300 | 26300 | 26350 | 26300 | 572 |
| 321 | 20231109 | 133300 | 21436148800 | 26300 | 26350 | 26350 | 26300 | 220 |
| 322 | 20231109 | 133200 | 21430358800 | 26350 | 26300 | 26350 | 26300 | 484 |
| 323 | 20231109 | 133100 | 21417627400 | 26300 | 26350 | 26350 | 26300 | 301 |
| 324 | 20231109 | 133000 | 21409702950 | 26400 | 26400 | 26450 | 26400 | 968 |
| 325 | 20231109 | 132900 | 21384147300 | 26450 | 26350 | 26450 | 26350 | 665 |
| 326 | 20231109 | 132800 | 21366586150 | 26350 | 26400 | 26400 | 26350 | 83 |
| 327 | 20231109 | 132700 | 21364398000 | 26350 | 26350 | 26350 | 26350 | 843 |
| 328 | 20231109 | 132600 | 21342184950 | 26400 | 26400 | 26400 | 26350 | 409 |
| 329 | 20231109 | 132500 | 21331394850 | 26450 | 26400 | 26450 | 26400 | 368 |
| 330 | 20231109 | 132400 | 21321671950 | 26400 | 26400 | 26400 | 26400 | 455 |
| 331 | 20231109 | 132300 | 21309659950 | 26450 | 26400 | 26450 | 26350 | 432 |
| 332 | 20231109 | 132200 | 21298258600 | 26400 | 26350 | 26400 | 26350 | 306 |
| 333 | 20231109 | 132100 | 21290186850 | 26350 | 26400 | 26400 | 26350 | 221 |
| 334 | 20231109 | 132000 | 21284354300 | 26400 | 26350 | 26400 | 26350 | 699 |
| 335 | 20231109 | 131900 | 21265911550 | 26350 | 26350 | 26350 | 26350 | 157 |
| 336 | 20231109 | 131800 | 21261774600 | 26350 | 26450 | 26450 | 26350 | 1037 |
| 337 | 20231109 | 131700 | 21234402850 | 26450 | 26500 | 26500 | 26450 | 9 |
| 338 | 20231109 | 131600 | 21234164750 | 26450 | 26500 | 26500 | 26450 | 652 |
| 339 | 20231109 | 131500 | 21216918700 | 26500 | 26400 | 26500 | 26400 | 621 |
| 340 | 20231109 | 131400 | 21200497150 | 26400 | 26450 | 26450 | 26350 | 1709 |
| 341 | 20231109 | 131300 | 21155379500 | 26450 | 26300 | 26450 | 26300 | 2847 |
| 342 | 20231109 | 131200 | 21080258250 | 26300 | 26250 | 26350 | 26250 | 542 |
| 343 | 20231109 | 131100 | 21066003600 | 26250 | 26250 | 26250 | 26250 | 318 |
| 344 | 20231109 | 131000 | 21057656100 | 26200 | 26200 | 26250 | 26200 | 166 |
| 345 | 20231109 | 130900 | 21053306850 | 26200 | 26250 | 26250 | 26200 | 785 |
| 346 | 20231109 | 130800 | 21032715300 | 26250 | 26250 | 26300 | 26250 | 790 |
| 347 | 20231109 | 130700 | 21011977050 | 26250 | 26300 | 26300 | 26250 | 1322 |
| 348 | 20231109 | 130600 | 20977272900 | 26250 | 26300 | 26300 | 26250 | 138 |
| 349 | 20231109 | 130500 | 20973649350 | 26300 | 26300 | 26300 | 26250 | 95 |
| 350 | 20231109 | 130400 | 20971151650 | 26300 | 26250 | 26300 | 26250 | 948 |
| 351 | 20231109 | 130300 | 20946232750 | 26250 | 26300 | 26300 | 26250 | 238 |
| 352 | 20231109 | 130200 | 20939973600 | 26300 | 26250 | 26300 | 26250 | 431 |
| 353 | 20231109 | 130100 | 20928656900 | 26250 | 26300 | 26300 | 26250 | 439 |
| 354 | 20231109 | 130000 | 20917127750 | 26300 | 26300 | 26350 | 26300 | 72 |
| 355 | 20231109 | 125900 | 20915233900 | 26300 | 26300 | 26300 | 26250 | 299 |
| 356 | 20231109 | 125800 | 20907370250 | 26300 | 26300 | 26350 | 26250 | 260 |
| 357 | 20231109 | 125700 | 20900538850 | 26350 | 26300 | 26350 | 26300 | 1069 |
| 358 | 20231109 | 125600 | 20872424100 | 26300 | 26300 | 26300 | 26300 | 677 |
| 359 | 20231109 | 125500 | 20854619000 | 26350 | 26250 | 26350 | 26250 | 1308 |
| 360 | 20231109 | 125400 | 20820268900 | 26300 | 26300 | 26350 | 26250 | 811 |
| 361 | 20231109 | 125300 | 20798952700 | 26250 | 26300 | 26300 | 26250 | 980 |
| 362 | 20231109 | 125200 | 20773187400 | 26250 | 26350 | 26350 | 26250 | 893 |
| 363 | 20231109 | 125100 | 20749707800 | 26350 | 26300 | 26350 | 26300 | 408 |
| 364 | 20231109 | 125000 | 20738977100 | 26350 | 26300 | 26350 | 26300 | 549 |
| 365 | 20231109 | 124900 | 20724512000 | 26300 | 26300 | 26350 | 26300 | 152 |
| 366 | 20231109 | 124800 | 20720513900 | 26300 | 26300 | 26350 | 26300 | 207 |
| 367 | 20231109 | 124700 | 20715069550 | 26350 | 26350 | 26350 | 26300 | 93 |
| 368 | 20231109 | 124600 | 20712622900 | 26350 | 26300 | 26350 | 26300 | 389 |
| 369 | 20231109 | 124500 | 20702392150 | 26300 | 26200 | 26300 | 26200 | 416 |
| 370 | 20231109 | 124400 | 20691481100 | 26200 | 26150 | 26200 | 26150 | 754 |
| 371 | 20231109 | 124300 | 20671760600 | 26200 | 26200 | 26200 | 26150 | 468 |
| 372 | 20231109 | 124200 | 20659501700 | 26200 | 26250 | 26250 | 26200 | 1214 |
| 373 | 20231109 | 124100 | 20627694350 | 26200 | 26250 | 26250 | 26200 | 173 |
| 374 | 20231109 | 124000 | 20623158150 | 26250 | 26200 | 26250 | 26200 | 45 |
| 375 | 20231109 | 123900 | 20621977100 | 26200 | 26250 | 26250 | 26200 | 694 |
| 376 | 20231109 | 123800 | 20603786050 | 26250 | 26200 | 26250 | 26200 | 184 |
| 377 | 20231109 | 123700 | 20598964450 | 26250 | 26200 | 26250 | 26200 | 65 |
| 378 | 20231109 | 123600 | 20597260650 | 26250 | 26250 | 26250 | 26200 | 167 |
| 379 | 20231109 | 123500 | 20592884850 | 26250 | 26200 | 26250 | 26200 | 179 |
| 380 | 20231109 | 123400 | 20588192850 | 26200 | 26300 | 26300 | 26200 | 960 |
| 381 | 20231109 | 123300 | 20563036250 | 26250 | 26250 | 26250 | 26250 | 115 |
| 382 | 20231109 | 123200 | 20560017500 | 26250 | 26250 | 26250 | 26200 | 148 |
| 383 | 20231109 | 123100 | 20556136900 | 26250 | 26250 | 26250 | 26250 | 165 |
| 384 | 20231109 | 123000 | 20551805650 | 26300 | 26300 | 26300 | 26250 | 84 |
| 385 | 20231109 | 122900 | 20549599750 | 26300 | 26300 | 26350 | 26250 | 117 |
| 386 | 20231109 | 122800 | 20546527000 | 26400 | 26350 | 26400 | 26300 | 373 |
| 387 | 20231109 | 122700 | 20536700650 | 26400 | 26300 | 26400 | 26300 | 64 |
| 388 | 20231109 | 122600 | 20535016350 | 26300 | 26350 | 26400 | 26250 | 1334 |
| 389 | 20231109 | 122500 | 20499922450 | 26450 | 26450 | 26450 | 26400 | 174 |
| 390 | 20231109 | 122400 | 20495321350 | 26450 | 26450 | 26450 | 26400 | 1088 |
| 391 | 20231109 | 122300 | 20466592950 | 26400 | 26400 | 26400 | 26400 | 89 |
| 392 | 20231109 | 122200 | 20464243350 | 26400 | 26450 | 26450 | 26400 | 558 |
| 393 | 20231109 | 122100 | 20449485200 | 26450 | 26450 | 26500 | 26450 | 2499 |
| 394 | 20231109 | 122000 | 20383380950 | 26450 | 26300 | 26450 | 26300 | 1746 |
| 395 | 20231109 | 121900 | 20337387200 | 26350 | 26300 | 26350 | 26300 | 265 |
| 396 | 20231109 | 121800 | 20330417200 | 26300 | 26300 | 26300 | 26250 | 65 |
| 397 | 20231109 | 121700 | 20328708600 | 26300 | 26300 | 26300 | 26300 | 20 |
| 398 | 20231109 | 121600 | 20328182600 | 26250 | 26250 | 26300 | 26250 | 132 |
| 399 | 20231109 | 121500 | 20324713200 | 26250 | 26250 | 26300 | 26250 | 37 |
| 400 | 20231109 | 121400 | 20323741650 | 26250 | 26250 | 26250 | 26250 | 405 |
| 401 | 20231109 | 121300 | 20313110400 | 26300 | 26300 | 26300 | 26250 | 38 |
| 402 | 20231109 | 121200 | 20312111200 | 26300 | 26250 | 26300 | 26250 | 140 |
| 403 | 20231109 | 121100 | 20308435700 | 26250 | 26250 | 26250 | 26200 | 638 |
| 404 | 20231109 | 121000 | 20291705500 | 26250 | 26250 | 26300 | 26250 | 17 |
| 405 | 20231109 | 120900 | 20291259150 | 26250 | 26200 | 26350 | 26200 | 1433 |
| 406 | 20231109 | 120800 | 20253653900 | 26250 | 26200 | 26250 | 26200 | 422 |
| 407 | 20231109 | 120700 | 20242597450 | 26200 | 26250 | 26250 | 26150 | 5969 |
| 408 | 20231109 | 120600 | 20086138800 | 26250 | 26300 | 26300 | 26250 | 260 |
| 409 | 20231109 | 120500 | 20079313000 | 26300 | 26300 | 26300 | 26250 | 598 |
| 410 | 20231109 | 120400 | 20063610850 | 26300 | 26300 | 26300 | 26300 | 277 |
| 411 | 20231109 | 120300 | 20056325750 | 26300 | 26350 | 26350 | 26300 | 1687 |
| 412 | 20231109 | 120200 | 20011957150 | 26350 | 26400 | 26400 | 26350 | 953 |
| 413 | 20231109 | 120100 | 19986844150 | 26400 | 26350 | 26450 | 26350 | 404 |
| 414 | 20231109 | 120000 | 19976180250 | 26350 | 26400 | 26450 | 26350 | 171 |
| 415 | 20231109 | 115900 | 19971667150 | 26350 | 26400 | 26400 | 26350 | 52 |
| 416 | 20231109 | 115800 | 19970295250 | 26400 | 26350 | 26400 | 26350 | 66 |
| 417 | 20231109 | 115700 | 19968553200 | 26400 | 26450 | 26450 | 26400 | 188 |
| 418 | 20231109 | 115600 | 19963589700 | 26450 | 26400 | 26450 | 26400 | 106 |
| 419 | 20231109 | 115500 | 19960791250 | 26450 | 26350 | 26450 | 26350 | 1325 |
| 420 | 20231109 | 115400 | 19925768100 | 26350 | 26400 | 26400 | 26350 | 60 |
| 421 | 20231109 | 115300 | 19924184350 | 26350 | 26350 | 26350 | 26350 | 202 |
| 422 | 20231109 | 115200 | 19918861650 | 26400 | 26450 | 26450 | 26350 | 54 |
| 423 | 20231109 | 115100 | 19917436200 | 26450 | 26400 | 26450 | 26350 | 442 |
| 424 | 20231109 | 115000 | 19905772100 | 26400 | 26350 | 26400 | 26350 | 86 |
| 425 | 20231109 | 114900 | 19903505000 | 26350 | 26300 | 26350 | 26300 | 1043 |
| 426 | 20231109 | 114800 | 19876060950 | 26300 | 26400 | 26400 | 26300 | 458 |
| 427 | 20231109 | 114700 | 19864005900 | 26400 | 26400 | 26400 | 26400 | 235 |
| 428 | 20231109 | 114600 | 19857801900 | 26400 | 26550 | 26550 | 26400 | 246 |
| 429 | 20231109 | 114500 | 19851289300 | 26500 | 26550 | 26550 | 26500 | 539 |
| 430 | 20231109 | 114400 | 19837005350 | 26550 | 26500 | 26550 | 26500 | 532 |
| 431 | 20231109 | 114300 | 19822896600 | 26500 | 26500 | 26600 | 26500 | 236 |
| 432 | 20231109 | 114200 | 19816635850 | 26550 | 26550 | 26550 | 26550 | 273 |
| 433 | 20231109 | 114100 | 19809387700 | 26550 | 26500 | 26550 | 26500 | 270 |
| 434 | 20231109 | 114000 | 19802232350 | 26500 | 26500 | 26500 | 26450 | 477 |
| 435 | 20231109 | 113900 | 19789592750 | 26500 | 26500 | 26500 | 26450 | 2432 |
| 436 | 20231109 | 113800 | 19725212500 | 26450 | 26450 | 26500 | 26450 | 70 |
| 437 | 20231109 | 113700 | 19723360950 | 26450 | 26500 | 26550 | 26450 | 2508 |
| 438 | 20231109 | 113600 | 19656844250 | 26550 | 26550 | 26600 | 26500 | 335 |
| 439 | 20231109 | 113500 | 19647950050 | 26550 | 26600 | 26600 | 26500 | 387 |
| 440 | 20231109 | 113400 | 19637672200 | 26600 | 26500 | 26600 | 26500 | 1596 |
| 441 | 20231109 | 113300 | 19595285400 | 26550 | 26400 | 26550 | 26350 | 704 |
| 442 | 20231109 | 113200 | 19576651500 | 26350 | 26400 | 26400 | 26300 | 188 |
| 443 | 20231109 | 113100 | 19571699950 | 26400 | 26250 | 26450 | 26250 | 618 |
| 444 | 20231109 | 113000 | 19555459450 | 26250 | 26300 | 26500 | 26250 | 406 |
| 445 | 20231109 | 112900 | 19544776400 | 26300 | 26450 | 26450 | 26300 | 642 |
| 446 | 20231109 | 112800 | 19527861200 | 26500 | 26400 | 26500 | 26400 | 1893 |
| 447 | 20231109 | 112700 | 19477789500 | 26450 | 26400 | 26450 | 26300 | 2984 |
| 448 | 20231109 | 112600 | 19399151750 | 26400 | 26400 | 26450 | 26350 | 350 |
| 449 | 20231109 | 112500 | 19389914250 | 26450 | 26450 | 26500 | 26400 | 603 |
| 450 | 20231109 | 112400 | 19373984350 | 26450 | 26350 | 26450 | 26350 | 1186 |
| 451 | 20231109 | 112300 | 19342695250 | 26300 | 26300 | 26350 | 26300 | 748 |
| 452 | 20231109 | 112200 | 19323009650 | 26300 | 26250 | 26300 | 26200 | 770 |
| 453 | 20231109 | 112100 | 19302791900 | 26250 | 26250 | 26250 | 26200 | 207 |
| 454 | 20231109 | 112000 | 19297363300 | 26250 | 26150 | 26250 | 26150 | 2002 |
| 455 | 20231109 | 111900 | 19244926950 | 26200 | 26250 | 26250 | 26150 | 2239 |
| 456 | 20231109 | 111800 | 19186284450 | 26250 | 26300 | 26300 | 26200 | 644 |
| 457 | 20231109 | 111700 | 19169379250 | 26250 | 26300 | 26300 | 26250 | 1131 |
| 458 | 20231109 | 111600 | 19139634500 | 26300 | 26350 | 26350 | 26250 | 435 |
| 459 | 20231109 | 111500 | 19128191000 | 26300 | 26250 | 26350 | 26250 | 253 |
| 460 | 20231109 | 111400 | 19121533750 | 26300 | 26250 | 26350 | 26250 | 2480 |
| 461 | 20231109 | 111300 | 19056422350 | 26250 | 26350 | 26350 | 26250 | 533 |
| 462 | 20231109 | 111200 | 19042413200 | 26350 | 26300 | 26450 | 26250 | 609 |
| 463 | 20231109 | 111100 | 19026409350 | 26300 | 26300 | 26400 | 26300 | 814 |
| 464 | 20231109 | 111000 | 19005001050 | 26300 | 26450 | 26450 | 26300 | 1065 |
| 465 | 20231109 | 110900 | 18976905250 | 26450 | 26400 | 26500 | 26400 | 2542 |
| 466 | 20231109 | 110800 | 18909671750 | 26500 | 26450 | 26500 | 26400 | 127 |
| 467 | 20231109 | 110700 | 18906312100 | 26450 | 26400 | 26450 | 26350 | 224 |
| 468 | 20231109 | 110600 | 18900397450 | 26400 | 26350 | 26400 | 26350 | 1307 |
| 469 | 20231109 | 110500 | 18865948750 | 26400 | 26400 | 26450 | 26350 | 656 |
| 470 | 20231109 | 110400 | 18848654350 | 26350 | 26600 | 26600 | 26350 | 1031 |
| 471 | 20231109 | 110300 | 18821385350 | 26600 | 26600 | 26600 | 26550 | 107 |
| 472 | 20231109 | 110200 | 18818542450 | 26600 | 26600 | 26600 | 26550 | 875 |
| 473 | 20231109 | 110100 | 18795274900 | 26600 | 26500 | 26600 | 26450 | 1672 |
| 474 | 20231109 | 110000 | 18750953850 | 26500 | 26450 | 26500 | 26400 | 975 |
| 475 | 20231109 | 105900 | 18725151300 | 26400 | 26500 | 26500 | 26400 | 6933 |
| 476 | 20231109 | 105800 | 18541914250 | 26550 | 26550 | 26550 | 26500 | 1410 |
| 477 | 20231109 | 105700 | 18504526250 | 26550 | 26550 | 26600 | 26550 | 639 |
| 478 | 20231109 | 105600 | 18487560450 | 26550 | 26550 | 26650 | 26550 | 1133 |
| 479 | 20231109 | 105500 | 18457445450 | 26550 | 26650 | 26650 | 26550 | 1530 |
| 480 | 20231109 | 105400 | 18416755950 | 26600 | 26800 | 26800 | 26600 | 2699 |
| 481 | 20231109 | 105300 | 18344808700 | 26800 | 26800 | 26800 | 26700 | 1256 |
| 482 | 20231109 | 105200 | 18311176800 | 26800 | 26750 | 26800 | 26750 | 1794 |
| 483 | 20231109 | 105100 | 18263103800 | 26800 | 26750 | 26800 | 26700 | 216 |
| 484 | 20231109 | 105000 | 18257319700 | 26750 | 26800 | 26850 | 26650 | 7694 |
| 485 | 20231109 | 104900 | 18051328850 | 26800 | 26800 | 26800 | 26750 | 727 |
| 486 | 20231109 | 104800 | 18031855700 | 26800 | 26700 | 26800 | 26650 | 1799 |
| 487 | 20231109 | 104700 | 17983751850 | 26700 | 26650 | 26700 | 26650 | 2355 |
| 488 | 20231109 | 104600 | 17920951500 | 26650 | 26500 | 26650 | 26500 | 1171 |
| 489 | 20231109 | 104500 | 17889834350 | 26500 | 26500 | 26600 | 26450 | 1074 |
| 490 | 20231109 | 104400 | 17861375300 | 26500 | 26500 | 26600 | 26450 | 1459 |
| 491 | 20231109 | 104300 | 17822741200 | 26500 | 26650 | 26650 | 26500 | 6554 |
| 492 | 20231109 | 104200 | 17648622200 | 26650 | 26650 | 26700 | 26600 | 1102 |
| 493 | 20231109 | 104100 | 17619263700 | 26650 | 26650 | 26700 | 26600 | 1929 |
| 494 | 20231109 | 104000 | 17567878050 | 26650 | 26750 | 26800 | 26650 | 12387 |
| 495 | 20231109 | 103900 | 17237068850 | 26700 | 26650 | 26750 | 26600 | 3862 |
| 496 | 20231109 | 103800 | 17133996400 | 26600 | 26600 | 26650 | 26550 | 3301 |
| 497 | 20231109 | 103700 | 17046137450 | 26550 | 26600 | 26700 | 26550 | 2862 |
| 498 | 20231109 | 103600 | 16969930600 | 26550 | 26700 | 26750 | 26550 | 3140 |
| 499 | 20231109 | 103500 | 16886122450 | 26700 | 26800 | 26800 | 26700 | 7337 |
| 500 | 20231109 | 103400 | 16689748650 | 26800 | 26550 | 26800 | 26550 | 10177 |
| 501 | 20231109 | 103300 | 16418551300 | 26550 | 26500 | 26550 | 26450 | 2941 |
| 502 | 20231109 | 103200 | 16340557300 | 26500 | 26450 | 26500 | 26400 | 2126 |
| 503 | 20231109 | 103100 | 16284362050 | 26400 | 26400 | 26500 | 26400 | 3426 |
| 504 | 20231109 | 103000 | 16193778400 | 26400 | 26450 | 26500 | 26350 | 5950 |
| 505 | 20231109 | 102900 | 16036494350 | 26400 | 26250 | 26450 | 26250 | 7643 |
| 506 | 20231109 | 102800 | 15834772950 | 26200 | 26250 | 26300 | 26200 | 7223 |
| 507 | 20231109 | 102700 | 15645348050 | 26250 | 26000 | 26250 | 26000 | 5912 |
| 508 | 20231109 | 102600 | 15490866550 | 26000 | 25900 | 26000 | 25900 | 3927 |
| 509 | 20231109 | 102500 | 15388939250 | 25850 | 25850 | 25900 | 25800 | 851 |
| 510 | 20231109 | 102400 | 15366932450 | 25850 | 25850 | 25850 | 25800 | 2007 |
| 511 | 20231109 | 102300 | 15315139450 | 25850 | 25900 | 25900 | 25850 | 2459 |
| 512 | 20231109 | 102200 | 15251504150 | 25900 | 25850 | 25900 | 25850 | 1459 |
| 513 | 20231109 | 102100 | 15213784500 | 25850 | 25800 | 25900 | 25750 | 11362 |
| 514 | 20231109 | 102000 | 14920566000 | 25800 | 25700 | 25800 | 25650 | 4618 |
| 515 | 20231109 | 101900 | 14801682650 | 25700 | 25700 | 25750 | 25650 | 1890 |
| 516 | 20231109 | 101800 | 14753110400 | 25700 | 25650 | 25700 | 25650 | 800 |
| 517 | 20231109 | 101700 | 14732588800 | 25650 | 25550 | 25700 | 25550 | 530 |
| 518 | 20231109 | 101600 | 14719020000 | 25550 | 25600 | 25600 | 25550 | 582 |
| 519 | 20231109 | 101500 | 14704139250 | 25600 | 25550 | 25600 | 25500 | 1731 |
| 520 | 20231109 | 101400 | 14659897100 | 25550 | 25550 | 25600 | 25550 | 622 |
| 521 | 20231109 | 101300 | 14643994450 | 25600 | 25700 | 25700 | 25600 | 1709 |
| 522 | 20231109 | 101200 | 14600201100 | 25700 | 25700 | 25700 | 25650 | 1330 |
| 523 | 20231109 | 101100 | 14566022950 | 25650 | 25650 | 25700 | 25650 | 1610 |
| 524 | 20231109 | 101000 | 14524663200 | 25650 | 25400 | 25700 | 25400 | 5471 |
| 525 | 20231109 | 100900 | 14384916050 | 25450 | 25450 | 25500 | 25400 | 4984 |
| 526 | 20231109 | 100800 | 14258113550 | 25500 | 25500 | 25500 | 25450 | 1765 |
| 527 | 20231109 | 100700 | 14213179050 | 25450 | 25500 | 25500 | 25450 | 658 |
| 528 | 20231109 | 100600 | 14196411600 | 25500 | 25550 | 25600 | 25500 | 6306 |
| 529 | 20231109 | 100500 | 14035462050 | 25550 | 25550 | 25600 | 25500 | 1539 |
| 530 | 20231109 | 100400 | 13996159900 | 25550 | 25550 | 25550 | 25500 | 797 |
| 531 | 20231109 | 100300 | 13975806650 | 25500 | 25650 | 25700 | 25500 | 3684 |
| 532 | 20231109 | 100200 | 13881617050 | 25750 | 25700 | 25800 | 25650 | 8730 |
| 533 | 20231109 | 100100 | 13657232950 | 25700 | 25650 | 25800 | 25550 | 4334 |
| 534 | 20231109 | 100000 | 13545957450 | 25600 | 25550 | 25650 | 25500 | 5009 |
| 535 | 20231109 | 095900 | 13417907700 | 25550 | 25600 | 25600 | 25500 | 841 |
| 536 | 20231109 | 095800 | 13396417100 | 25600 | 25550 | 25650 | 25550 | 1137 |
| 537 | 20231109 | 095700 | 13367338050 | 25600 | 25600 | 25600 | 25500 | 2207 |
| 538 | 20231109 | 095600 | 13310976100 | 25600 | 25750 | 25750 | 25600 | 3366 |
| 539 | 20231109 | 095500 | 13224600300 | 25750 | 25550 | 25750 | 25500 | 6903 |
| 540 | 20231109 | 095400 | 13047614600 | 25550 | 25550 | 25600 | 25500 | 2710 |
| 541 | 20231109 | 095300 | 12978415400 | 25550 | 25550 | 25600 | 25500 | 3863 |
| 542 | 20231109 | 095200 | 12879797850 | 25550 | 25500 | 25650 | 25450 | 7793 |
| 543 | 20231109 | 095100 | 12680967500 | 25450 | 25550 | 25600 | 25450 | 6206 |
| 544 | 20231109 | 095000 | 12522571700 | 25600 | 25600 | 25650 | 25500 | 5027 |
| 545 | 20231109 | 094900 | 12394075250 | 25600 | 25700 | 25750 | 25600 | 7575 |
| 546 | 20231109 | 094800 | 12199787800 | 25700 | 25650 | 25800 | 25650 | 5721 |
| 547 | 20231109 | 094700 | 12052736650 | 25600 | 25550 | 25650 | 25550 | 10497 |
| 548 | 20231109 | 094600 | 11784262800 | 25600 | 25650 | 25700 | 25550 | 4492 |
| 549 | 20231109 | 094500 | 11669164700 | 25700 | 25700 | 25700 | 25550 | 13144 |
| 550 | 20231109 | 094400 | 11332427750 | 25750 | 26100 | 26100 | 25700 | 16249 |
| 551 | 20231109 | 094300 | 10912590700 | 26050 | 25900 | 26150 | 25900 | 12973 |
| 552 | 20231109 | 094200 | 10575267300 | 25950 | 25950 | 26000 | 25900 | 7162 |
| 553 | 20231109 | 094100 | 10389433000 | 25950 | 26050 | 26050 | 25900 | 13459 |
| 554 | 20231109 | 094000 | 10039757100 | 26000 | 26000 | 26050 | 25950 | 4103 |
| 555 | 20231109 | 093900 | 9933129750 | 26000 | 26050 | 26100 | 26000 | 4854 |
| 556 | 20231109 | 093800 | 9806820700 | 26000 | 26150 | 26200 | 26000 | 13214 |
| 557 | 20231109 | 093700 | 9462093750 | 26150 | 26350 | 26400 | 26150 | 14946 |
| 558 | 20231109 | 093600 | 9069968450 | 26350 | 26350 | 26400 | 26300 | 2139 |
| 559 | 20231109 | 093500 | 9013628550 | 26350 | 26300 | 26400 | 26250 | 7874 |
| 560 | 20231109 | 093400 | 8806569450 | 26350 | 26350 | 26400 | 26300 | 6102 |
| 561 | 20231109 | 093300 | 8645895050 | 26350 | 26400 | 26400 | 26350 | 4066 |
| 562 | 20231109 | 093200 | 8538622550 | 26400 | 26400 | 26500 | 26400 | 1787 |
| 563 | 20231109 | 093100 | 8491365600 | 26400 | 26450 | 26450 | 26400 | 5457 |
| 564 | 20231109 | 093000 | 8347216800 | 26450 | 26500 | 26500 | 26400 | 3176 |
| 565 | 20231109 | 092900 | 8263198600 | 26550 | 26550 | 26600 | 26500 | 7730 |
| 566 | 20231109 | 092800 | 8058225850 | 26550 | 26700 | 26700 | 26500 | 5615 |
| 567 | 20231109 | 092700 | 7908852200 | 26650 | 26800 | 26800 | 26650 | 2266 |
| 568 | 20231109 | 092600 | 7848315050 | 26750 | 26950 | 27000 | 26750 | 3905 |
| 569 | 20231109 | 092500 | 7743573650 | 26950 | 26900 | 27000 | 26750 | 10973 |
| 570 | 20231109 | 092400 | 7449510250 | 26900 | 27000 | 27050 | 26900 | 4342 |
| 571 | 20231109 | 092300 | 7332545000 | 27000 | 27050 | 27100 | 26950 | 1260 |
| 572 | 20231109 | 092200 | 7298509500 | 27050 | 26950 | 27050 | 26900 | 3432 |
| 573 | 20231109 | 092100 | 7205786800 | 26900 | 26950 | 27000 | 26800 | 8260 |
| 574 | 20231109 | 092000 | 6983529800 | 27000 | 27050 | 27100 | 26900 | 6632 |
| 575 | 20231109 | 091900 | 6804567250 | 27100 | 27150 | 27250 | 27000 | 9816 |
| 576 | 20231109 | 091800 | 6538087300 | 27150 | 27100 | 27150 | 27050 | 4674 |
| 577 | 20231109 | 091700 | 6411404200 | 27100 | 26950 | 27150 | 26950 | 7671 |
| 578 | 20231109 | 091600 | 6203749600 | 27000 | 26700 | 27000 | 26700 | 3789 |
| 579 | 20231109 | 091500 | 6101960950 | 26700 | 26800 | 26850 | 26700 | 2634 |
| 580 | 20231109 | 091400 | 6031450000 | 26850 | 26800 | 26950 | 26800 | 10747 |
| 581 | 20231109 | 091300 | 5742843750 | 26800 | 26700 | 26800 | 26600 | 4391 |
| 582 | 20231109 | 091200 | 5625561450 | 26750 | 26500 | 26750 | 26500 | 5142 |
| 583 | 20231109 | 091100 | 5488627100 | 26550 | 26550 | 26600 | 26500 | 4841 |
| 584 | 20231109 | 091000 | 5360192450 | 26550 | 26450 | 26650 | 26400 | 6246 |
| 585 | 20231109 | 090900 | 5194386500 | 26450 | 26650 | 26700 | 26300 | 20888 |
| 586 | 20231109 | 090800 | 4641050050 | 26650 | 26900 | 27000 | 26650 | 6593 |
| 587 | 20231109 | 090700 | 4464490150 | 27000 | 27100 | 27150 | 26900 | 9798 |
| 588 | 20231109 | 090600 | 4199277500 | 27150 | 26750 | 27150 | 26650 | 16235 |
| 589 | 20231109 | 090500 | 3762592850 | 26750 | 26900 | 26900 | 26750 | 8978 |
| 590 | 20231109 | 090400 | 3521652600 | 26900 | 27050 | 27100 | 26850 | 21435 |
| 591 | 20231109 | 090300 | 2943441600 | 27000 | 27150 | 27200 | 27000 | 12355 |
| 592 | 20231109 | 090200 | 2609196800 | 27150 | 27350 | 27400 | 27150 | 23712 |
| 593 | 20231109 | 090100 | 1962528900 | 27350 | 27450 | 27500 | 27300 | 16407 |
| 594 | 20231109 | 090000 | 1513286650 | 27450 | 27250 | 27500 | 27200 | 55324 |