31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 28035 |
| 3 | 20231114 | 184700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20231114 | 184600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20231114 | 184500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20231114 | 184400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20231114 | 184300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20231114 | 184200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20231114 | 184100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20231114 | 184000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20231114 | 183900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20231114 | 183800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20231114 | 183700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20231114 | 183600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20231114 | 183500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20231114 | 183400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20231114 | 183300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20231114 | 183200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20231114 | 183100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20231114 | 183000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20231114 | 182900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20231114 | 182800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20231114 | 182700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20231114 | 182600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20231114 | 182500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20231114 | 182400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20231114 | 182300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20231114 | 182200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20231114 | 182100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20231114 | 182000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20231114 | 181900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20231114 | 181800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 28035 |
| 33 | 20231114 | 181700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20231114 | 181600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20231114 | 181500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20231114 | 181400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20231114 | 181300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20231114 | 181200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20231114 | 181100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20231114 | 181000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20231114 | 180900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20231114 | 180800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20231114 | 180700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20231114 | 180600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20231114 | 180500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20231114 | 180400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20231114 | 180300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20231114 | 180200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20231114 | 180100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20231114 | 180000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20231114 | 175900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20231114 | 175800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20231114 | 175700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20231114 | 175600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20231114 | 175500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20231114 | 175400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20231114 | 175300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20231114 | 175200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20231114 | 175100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20231114 | 175000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20231114 | 174900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20231114 | 174800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 28035 |
| 63 | 20231114 | 174700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20231114 | 174600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20231114 | 174500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20231114 | 174400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20231114 | 174300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20231114 | 174200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20231114 | 174100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20231114 | 174000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20231114 | 173900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20231114 | 173800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20231114 | 173700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20231114 | 173600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20231114 | 173500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20231114 | 173400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20231114 | 173300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20231114 | 173200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20231114 | 173100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20231114 | 173000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20231114 | 172900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20231114 | 172800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20231114 | 172700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20231114 | 172600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20231114 | 172500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20231114 | 172400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20231114 | 172300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20231114 | 172200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20231114 | 172100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20231114 | 172000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20231114 | 171900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20231114 | 171800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 28035 |
| 93 | 20231114 | 171700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20231114 | 171600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20231114 | 171500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20231114 | 171400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20231114 | 171300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20231114 | 171200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20231114 | 171100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20231114 | 171000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20231114 | 170900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20231114 | 170800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20231114 | 170700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20231114 | 170600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20231114 | 170500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20231114 | 170400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20231114 | 170300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20231114 | 170200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20231114 | 170100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20231114 | 170000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20231114 | 165900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20231114 | 165800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20231114 | 165700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20231114 | 165600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20231114 | 165500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20231114 | 165400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20231114 | 165300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20231114 | 165200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20231114 | 165100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20231114 | 165000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20231114 | 164900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20231114 | 164800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 28035 |
| 123 | 20231114 | 164700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20231114 | 164600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20231114 | 164500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20231114 | 164400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20231114 | 164300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20231114 | 164200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20231114 | 164100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20231114 | 164000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20231114 | 163900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20231114 | 163800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20231114 | 163700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20231114 | 163600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20231114 | 163500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20231114 | 163400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20231114 | 163300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20231114 | 163200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20231114 | 163100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20231114 | 163000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20231114 | 162900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20231114 | 162800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20231114 | 162700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20231114 | 162600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20231114 | 162500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20231114 | 162400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20231114 | 162300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20231114 | 162200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20231114 | 162100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20231114 | 162000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20231114 | 161900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20231114 | 161800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 28035 |
| 153 | 20231114 | 161700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20231114 | 161600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20231114 | 161500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20231114 | 161400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20231114 | 161300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20231114 | 161200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20231114 | 161100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20231114 | 161000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20231114 | 160900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20231114 | 160800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20231114 | 160700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20231114 | 160600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20231114 | 160500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20231114 | 160400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20231114 | 160300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20231114 | 160200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20231114 | 160100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20231114 | 160000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20231114 | 155900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20231114 | 155800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20231114 | 155700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20231114 | 155600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20231114 | 155500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20231114 | 155400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20231114 | 155300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20231114 | 155200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20231114 | 155100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20231114 | 155000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20231114 | 154900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20231114 | 154800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 28035 |
| 183 | 20231114 | 154700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20231114 | 154600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20231114 | 154500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20231114 | 154400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20231114 | 154300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20231114 | 154200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20231114 | 154100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20231114 | 154000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20231114 | 153900 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20231114 | 153800 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20231114 | 153700 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20231114 | 153600 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20231114 | 153500 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20231114 | 153400 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20231114 | 153300 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20231114 | 153200 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20231114 | 153100 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20231114 | 153000 | 3643978050 | 25100 | 25100 | 25100 | 25100 | 28035 |
| 201 | 20231114 | 152900 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20231114 | 152800 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20231114 | 152700 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20231114 | 152600 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20231114 | 152500 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20231114 | 152400 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20231114 | 152300 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20231114 | 152200 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20231114 | 152100 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20231114 | 152000 | 2940299550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20231114 | 151900 | 2940299550 | 25050 | 25050 | 25100 | 24950 | 4380 |
| 212 | 20231114 | 151800 | 2830754950 | 25100 | 25100 | 25100 | 25050 | 431 |
| 213 | 20231114 | 151700 | 2819940200 | 25100 | 25100 | 25100 | 25050 | 541 |
| 214 | 20231114 | 151600 | 2806361150 | 25100 | 25100 | 25100 | 25050 | 444 |
| 215 | 20231114 | 151500 | 2795220750 | 25100 | 25050 | 25100 | 25050 | 216 |
| 216 | 20231114 | 151400 | 2789800000 | 25100 | 25000 | 25100 | 25000 | 760 |
| 217 | 20231114 | 151300 | 2770755250 | 25000 | 25050 | 25050 | 25000 | 263 |
| 218 | 20231114 | 151200 | 2764167800 | 25050 | 25050 | 25050 | 25000 | 1072 |
| 219 | 20231114 | 151100 | 2737315600 | 25100 | 25050 | 25100 | 25050 | 325 |
| 220 | 20231114 | 151000 | 2729164500 | 25100 | 25050 | 25100 | 25050 | 1458 |
| 221 | 20231114 | 150900 | 2692635350 | 25050 | 25050 | 25100 | 25000 | 390 |
| 222 | 20231114 | 150800 | 2682865300 | 25050 | 25050 | 25100 | 25000 | 172 |
| 223 | 20231114 | 150700 | 2678557000 | 25050 | 25050 | 25100 | 25000 | 1386 |
| 224 | 20231114 | 150600 | 2643833600 | 25050 | 25050 | 25100 | 25050 | 3582 |
| 225 | 20231114 | 150500 | 2554096350 | 25050 | 25050 | 25100 | 25050 | 27 |
| 226 | 20231114 | 150400 | 2553419750 | 25050 | 25050 | 25100 | 25050 | 365 |
| 227 | 20231114 | 150300 | 2544275150 | 25050 | 25050 | 25100 | 25050 | 95 |
| 228 | 20231114 | 150200 | 2541892200 | 25100 | 25050 | 25100 | 25050 | 192 |
| 229 | 20231114 | 150100 | 2537076250 | 25100 | 25050 | 25100 | 25050 | 555 |
| 230 | 20231114 | 150000 | 2523153000 | 25100 | 25050 | 25100 | 25050 | 66 |
| 231 | 20231114 | 145900 | 2521498400 | 25100 | 25100 | 25100 | 25050 | 631 |
| 232 | 20231114 | 145800 | 2505662850 | 25050 | 25050 | 25100 | 25050 | 193 |
| 233 | 20231114 | 145700 | 2500821650 | 25100 | 25100 | 25100 | 25100 | 312 |
| 234 | 20231114 | 145600 | 2492990450 | 25050 | 25050 | 25100 | 25050 | 88 |
| 235 | 20231114 | 145500 | 2490782150 | 25100 | 25100 | 25100 | 25050 | 155 |
| 236 | 20231114 | 145400 | 2486891700 | 25100 | 25100 | 25100 | 25050 | 693 |
| 237 | 20231114 | 145300 | 2469497900 | 25100 | 25100 | 25100 | 25100 | 475 |
| 238 | 20231114 | 145200 | 2457575400 | 25100 | 25050 | 25100 | 25050 | 256 |
| 239 | 20231114 | 145100 | 2451154800 | 25050 | 25050 | 25100 | 25050 | 139 |
| 240 | 20231114 | 145000 | 2447666650 | 25100 | 25100 | 25100 | 25100 | 262 |
| 241 | 20231114 | 144900 | 2441090450 | 25100 | 25100 | 25100 | 25050 | 214 |
| 242 | 20231114 | 144800 | 2435719450 | 25100 | 25100 | 25100 | 25100 | 83 |
| 243 | 20231114 | 144700 | 2433636150 | 25100 | 25100 | 25100 | 25050 | 87 |
| 244 | 20231114 | 144600 | 2431452500 | 25050 | 25100 | 25100 | 25050 | 199 |
| 245 | 20231114 | 144500 | 2426457900 | 25100 | 25100 | 25100 | 25100 | 103 |
| 246 | 20231114 | 144400 | 2423872600 | 25100 | 25100 | 25100 | 25050 | 181 |
| 247 | 20231114 | 144300 | 2419329950 | 25100 | 25100 | 25100 | 25050 | 168 |
| 248 | 20231114 | 144200 | 2415113850 | 25100 | 25100 | 25100 | 25100 | 4 |
| 249 | 20231114 | 144100 | 2415013450 | 25050 | 25050 | 25100 | 25050 | 252 |
| 250 | 20231114 | 144000 | 2408698750 | 25100 | 25050 | 25100 | 25000 | 568 |
| 251 | 20231114 | 143900 | 2394450850 | 25050 | 25050 | 25100 | 25050 | 2424 |
| 252 | 20231114 | 143800 | 2333724300 | 25050 | 25100 | 25100 | 25050 | 113 |
| 253 | 20231114 | 143700 | 2330888550 | 25050 | 25100 | 25100 | 25050 | 28 |
| 254 | 20231114 | 143600 | 2330186350 | 25050 | 25100 | 25100 | 25050 | 865 |
| 255 | 20231114 | 143500 | 2308511750 | 25100 | 25050 | 25100 | 25050 | 480 |
| 256 | 20231114 | 143400 | 2296476650 | 25100 | 25100 | 25100 | 25050 | 225 |
| 257 | 20231114 | 143300 | 2290835300 | 25100 | 25100 | 25100 | 25050 | 219 |
| 258 | 20231114 | 143200 | 2285338450 | 25100 | 25100 | 25100 | 25050 | 113 |
| 259 | 20231114 | 143100 | 2282502650 | 25050 | 25100 | 25100 | 25050 | 177 |
| 260 | 20231114 | 143000 | 2278060350 | 25100 | 25100 | 25100 | 25050 | 287 |
| 261 | 20231114 | 142900 | 2270859200 | 25100 | 25100 | 25100 | 25050 | 155 |
| 262 | 20231114 | 142800 | 2266969500 | 25100 | 25100 | 25100 | 25050 | 230 |
| 263 | 20231114 | 142700 | 2261204500 | 25100 | 25100 | 25100 | 25050 | 267 |
| 264 | 20231114 | 142600 | 2254505300 | 25050 | 25100 | 25100 | 25050 | 1183 |
| 265 | 20231114 | 142500 | 2224867900 | 25100 | 25050 | 25100 | 25050 | 175 |
| 266 | 20231114 | 142400 | 2220478450 | 25100 | 25050 | 25100 | 25050 | 215 |
| 267 | 20231114 | 142300 | 2215082750 | 25100 | 25100 | 25100 | 25050 | 788 |
| 268 | 20231114 | 142200 | 2195333950 | 25100 | 25100 | 25100 | 25050 | 471 |
| 269 | 20231114 | 142100 | 2183512200 | 25050 | 25100 | 25100 | 25050 | 140 |
| 270 | 20231114 | 142000 | 2179998250 | 25100 | 25100 | 25100 | 25100 | 145 |
| 271 | 20231114 | 141900 | 2176358750 | 25100 | 25050 | 25100 | 25050 | 1691 |
| 272 | 20231114 | 141800 | 2133915100 | 25100 | 25100 | 25100 | 25050 | 276 |
| 273 | 20231114 | 141700 | 2126994800 | 25100 | 25100 | 25100 | 25050 | 118 |
| 274 | 20231114 | 141600 | 2124033400 | 25100 | 25100 | 25100 | 25050 | 855 |
| 275 | 20231114 | 141500 | 2102572950 | 25050 | 25100 | 25100 | 25050 | 60 |
| 276 | 20231114 | 141400 | 2101067000 | 25100 | 25100 | 25100 | 25050 | 734 |
| 277 | 20231114 | 141300 | 2082644000 | 25050 | 25100 | 25100 | 25050 | 324 |
| 278 | 20231114 | 141200 | 2074517900 | 25100 | 25100 | 25100 | 25050 | 100 |
| 279 | 20231114 | 141100 | 2072008450 | 25050 | 25100 | 25100 | 25050 | 9 |
| 280 | 20231114 | 141000 | 2071782700 | 25050 | 25100 | 25100 | 25050 | 82 |
| 281 | 20231114 | 140900 | 2069724950 | 25050 | 25100 | 25100 | 25050 | 102 |
| 282 | 20231114 | 140800 | 2067165750 | 25100 | 25100 | 25100 | 25050 | 105 |
| 283 | 20231114 | 140700 | 2064530600 | 25100 | 25100 | 25100 | 25050 | 431 |
| 284 | 20231114 | 140600 | 2053718800 | 25050 | 25050 | 25100 | 25050 | 116 |
| 285 | 20231114 | 140500 | 2050807700 | 25050 | 25100 | 25100 | 25050 | 93 |
| 286 | 20231114 | 140400 | 2048474300 | 25100 | 25100 | 25100 | 25050 | 205 |
| 287 | 20231114 | 140300 | 2043329200 | 25100 | 25100 | 25100 | 25100 | 129 |
| 288 | 20231114 | 140200 | 2040091300 | 25050 | 25050 | 25100 | 25050 | 85 |
| 289 | 20231114 | 140100 | 2037958600 | 25050 | 25100 | 25100 | 25050 | 55 |
| 290 | 20231114 | 140000 | 2036578350 | 25100 | 25100 | 25100 | 25100 | 107 |
| 291 | 20231114 | 135900 | 2033892650 | 25050 | 25050 | 25100 | 25000 | 727 |
| 292 | 20231114 | 135800 | 2015680100 | 25050 | 25050 | 25100 | 25000 | 476 |
| 293 | 20231114 | 135700 | 2003751750 | 25050 | 25050 | 25050 | 25000 | 418 |
| 294 | 20231114 | 135600 | 1993283300 | 25050 | 25000 | 25050 | 25000 | 32 |
| 295 | 20231114 | 135500 | 1992482000 | 25000 | 25000 | 25050 | 25000 | 101 |
| 296 | 20231114 | 135400 | 1989952150 | 25000 | 25000 | 25050 | 25000 | 288 |
| 297 | 20231114 | 135300 | 1982740950 | 25000 | 25050 | 25100 | 25000 | 778 |
| 298 | 20231114 | 135200 | 1963250250 | 25050 | 25000 | 25050 | 25000 | 136 |
| 299 | 20231114 | 135100 | 1959844050 | 25000 | 25000 | 25100 | 25000 | 138 |
| 300 | 20231114 | 135000 | 1956386550 | 25000 | 25050 | 25100 | 25000 | 320 |
| 301 | 20231114 | 134900 | 1948380200 | 25000 | 25000 | 25050 | 25000 | 31 |
| 302 | 20231114 | 134800 | 1947604350 | 25000 | 25050 | 25100 | 25000 | 142 |
| 303 | 20231114 | 134700 | 1944042350 | 25100 | 25050 | 25100 | 25000 | 522 |
| 304 | 20231114 | 134600 | 1930966350 | 25050 | 25050 | 25100 | 25050 | 247 |
| 305 | 20231114 | 134500 | 1924773150 | 25100 | 25100 | 25100 | 25000 | 98 |
| 306 | 20231114 | 134400 | 1922313450 | 25100 | 25100 | 25100 | 25000 | 279 |
| 307 | 20231114 | 134300 | 1915319450 | 25100 | 25050 | 25100 | 25050 | 562 |
| 308 | 20231114 | 134200 | 1901236400 | 25050 | 25050 | 25050 | 25000 | 188 |
| 309 | 20231114 | 134100 | 1896527350 | 25050 | 25050 | 25050 | 25000 | 77 |
| 310 | 20231114 | 134000 | 1894598550 | 25050 | 25050 | 25050 | 25000 | 130 |
| 311 | 20231114 | 133900 | 1891342100 | 25050 | 25050 | 25050 | 25000 | 76 |
| 312 | 20231114 | 133800 | 1889438750 | 25050 | 25050 | 25050 | 25000 | 48 |
| 313 | 20231114 | 133700 | 1888236400 | 25050 | 25050 | 25050 | 24950 | 47 |
| 314 | 20231114 | 133600 | 1887061450 | 25050 | 24950 | 25050 | 24950 | 256 |
| 315 | 20231114 | 133500 | 1880649650 | 25000 | 25050 | 25050 | 25000 | 484 |
| 316 | 20231114 | 133400 | 1868549400 | 25000 | 25000 | 25050 | 25000 | 36 |
| 317 | 20231114 | 133300 | 1867649100 | 25000 | 25050 | 25050 | 25000 | 381 |
| 318 | 20231114 | 133200 | 1858123600 | 25050 | 25050 | 25050 | 25000 | 56 |
| 319 | 20231114 | 133100 | 1856721050 | 25000 | 25000 | 25000 | 25000 | 2 |
| 320 | 20231114 | 133000 | 1856671050 | 25050 | 25000 | 25050 | 25000 | 135 |
| 321 | 20231114 | 132900 | 1853290050 | 25000 | 25000 | 25000 | 25000 | 34 |
| 322 | 20231114 | 132800 | 1852440050 | 25050 | 25050 | 25050 | 25000 | 1374 |
| 323 | 20231114 | 132700 | 1818085800 | 25050 | 25050 | 25050 | 25000 | 876 |
| 324 | 20231114 | 132600 | 1796142250 | 25050 | 25000 | 25050 | 25000 | 127 |
| 325 | 20231114 | 132500 | 1792963500 | 25050 | 25050 | 25050 | 25050 | 66 |
| 326 | 20231114 | 132400 | 1791310200 | 25000 | 25050 | 25050 | 25000 | 48 |
| 327 | 20231114 | 132300 | 1790108200 | 25050 | 25050 | 25050 | 25000 | 187 |
| 328 | 20231114 | 132200 | 1785423900 | 25050 | 25050 | 25050 | 25000 | 92 |
| 329 | 20231114 | 132100 | 1783119650 | 25050 | 25000 | 25050 | 25000 | 31 |
| 330 | 20231114 | 132000 | 1782343150 | 25000 | 25050 | 25050 | 25000 | 514 |
| 331 | 20231114 | 131900 | 1769492000 | 25000 | 25050 | 25050 | 25000 | 79 |
| 332 | 20231114 | 131800 | 1767513400 | 25050 | 25000 | 25050 | 25000 | 365 |
| 333 | 20231114 | 131700 | 1758370350 | 25050 | 25050 | 25050 | 25000 | 110 |
| 334 | 20231114 | 131600 | 1755615200 | 25050 | 25050 | 25050 | 25050 | 57 |
| 335 | 20231114 | 131500 | 1754187350 | 25000 | 25000 | 25050 | 25000 | 165 |
| 336 | 20231114 | 131400 | 1750054200 | 25000 | 25050 | 25050 | 25000 | 74 |
| 337 | 20231114 | 131300 | 1748200850 | 25050 | 25050 | 25050 | 25050 | 64 |
| 338 | 20231114 | 131200 | 1746597650 | 25050 | 25050 | 25050 | 25000 | 38 |
| 339 | 20231114 | 131100 | 1745646050 | 25050 | 25050 | 25050 | 25050 | 70 |
| 340 | 20231114 | 131000 | 1743892550 | 25000 | 25000 | 25050 | 25000 | 51 |
| 341 | 20231114 | 130900 | 1742615450 | 25050 | 25050 | 25050 | 25050 | 119 |
| 342 | 20231114 | 130800 | 1739634500 | 25050 | 25050 | 25050 | 25050 | 26 |
| 343 | 20231114 | 130700 | 1738983200 | 25050 | 25050 | 25050 | 25000 | 34 |
| 344 | 20231114 | 130600 | 1738131800 | 25050 | 25100 | 25100 | 25000 | 1420 |
| 345 | 20231114 | 130500 | 1702619150 | 25050 | 25050 | 25050 | 25000 | 1405 |
| 346 | 20231114 | 130400 | 1667425400 | 25000 | 25050 | 25050 | 25000 | 32 |
| 347 | 20231114 | 130300 | 1666624200 | 25050 | 25050 | 25050 | 25050 | 75 |
| 348 | 20231114 | 130200 | 1664745450 | 25050 | 25000 | 25050 | 25000 | 61 |
| 349 | 20231114 | 130100 | 1663217650 | 25050 | 25050 | 25050 | 25000 | 174 |
| 350 | 20231114 | 130000 | 1658859600 | 25000 | 25000 | 25050 | 25000 | 99 |
| 351 | 20231114 | 125900 | 1656380150 | 25050 | 25050 | 25050 | 25050 | 16 |
| 352 | 20231114 | 125800 | 1655979350 | 25050 | 25050 | 25050 | 25050 | 60 |
| 353 | 20231114 | 125700 | 1654476350 | 25000 | 25050 | 25050 | 25000 | 1139 |
| 354 | 20231114 | 125600 | 1625969650 | 25050 | 25050 | 25050 | 25050 | 41 |
| 355 | 20231114 | 125500 | 1624942600 | 25050 | 25000 | 25050 | 25000 | 160 |
| 356 | 20231114 | 125400 | 1620938300 | 25050 | 25050 | 25050 | 25050 | 56 |
| 357 | 20231114 | 125300 | 1619535500 | 25050 | 25050 | 25050 | 25050 | 173 |
| 358 | 20231114 | 125200 | 1615201850 | 25050 | 25000 | 25050 | 25000 | 11 |
| 359 | 20231114 | 125100 | 1614926600 | 25050 | 25050 | 25050 | 25000 | 92 |
| 360 | 20231114 | 125000 | 1612622200 | 25050 | 25050 | 25050 | 25000 | 38 |
| 361 | 20231114 | 124900 | 1611670750 | 25050 | 25050 | 25050 | 25050 | 25 |
| 362 | 20231114 | 124800 | 1611044500 | 25050 | 25050 | 25050 | 25050 | 185 |
| 363 | 20231114 | 124700 | 1606410250 | 25050 | 25050 | 25050 | 25000 | 51 |
| 364 | 20231114 | 124600 | 1605134250 | 25050 | 25050 | 25050 | 25050 | 42 |
| 365 | 20231114 | 124500 | 1604082150 | 25000 | 25050 | 25050 | 25000 | 202 |
| 366 | 20231114 | 124400 | 1599022500 | 25050 | 25050 | 25050 | 25050 | 79 |
| 367 | 20231114 | 124300 | 1597043550 | 25050 | 25000 | 25050 | 25000 | 381 |
| 368 | 20231114 | 124200 | 1587514050 | 25000 | 25000 | 25000 | 24950 | 175 |
| 369 | 20231114 | 124100 | 1583139350 | 25000 | 25000 | 25000 | 25000 | 44 |
| 370 | 20231114 | 124000 | 1582039350 | 24950 | 24950 | 25000 | 24950 | 60 |
| 371 | 20231114 | 123900 | 1580539900 | 25000 | 25000 | 25000 | 25000 | 1 |
| 372 | 20231114 | 123800 | 1580514900 | 25000 | 25000 | 25000 | 25000 | 139 |
| 373 | 20231114 | 123700 | 1577039900 | 25000 | 25000 | 25000 | 24950 | 20 |
| 374 | 20231114 | 123600 | 1576540150 | 25000 | 24950 | 25000 | 24950 | 62 |
| 375 | 20231114 | 123500 | 1574991650 | 24950 | 25000 | 25000 | 24950 | 22 |
| 376 | 20231114 | 123400 | 1574442100 | 25000 | 25000 | 25000 | 25000 | 151 |
| 377 | 20231114 | 123300 | 1570667100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 378 | 20231114 | 123200 | 1570667100 | 25000 | 24950 | 25000 | 24950 | 11 |
| 379 | 20231114 | 123100 | 1570392400 | 25000 | 25000 | 25050 | 24950 | 265 |
| 380 | 20231114 | 123000 | 1563766300 | 25000 | 25000 | 25050 | 24950 | 2117 |
| 381 | 20231114 | 122900 | 1510935550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 382 | 20231114 | 122800 | 1510935550 | 25050 | 24950 | 25050 | 24950 | 179 |
| 383 | 20231114 | 122700 | 1506459850 | 25000 | 25000 | 25000 | 24950 | 23 |
| 384 | 20231114 | 122600 | 1505885200 | 25000 | 25000 | 25000 | 25000 | 27 |
| 385 | 20231114 | 122500 | 1505210200 | 24950 | 25000 | 25000 | 24950 | 145 |
| 386 | 20231114 | 122400 | 1501585800 | 25000 | 25000 | 25000 | 24950 | 820 |
| 387 | 20231114 | 122300 | 1481098400 | 25000 | 25000 | 25000 | 25000 | 11 |
| 388 | 20231114 | 122200 | 1480823400 | 25050 | 25000 | 25050 | 25000 | 354 |
| 389 | 20231114 | 122100 | 1471970150 | 25050 | 25000 | 25050 | 25000 | 290 |
| 390 | 20231114 | 122000 | 1464718900 | 25000 | 25000 | 25000 | 24950 | 147 |
| 391 | 20231114 | 121900 | 1461044250 | 25000 | 25000 | 25000 | 25000 | 104 |
| 392 | 20231114 | 121800 | 1458444250 | 25000 | 25000 | 25000 | 25000 | 28 |
| 393 | 20231114 | 121700 | 1457744250 | 24950 | 25000 | 25000 | 24950 | 92 |
| 394 | 20231114 | 121600 | 1455444600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 395 | 20231114 | 121500 | 1455444600 | 25000 | 25000 | 25000 | 24950 | 57 |
| 396 | 20231114 | 121400 | 1454020050 | 25000 | 25000 | 25000 | 25000 | 613 |
| 397 | 20231114 | 121300 | 1438695050 | 25000 | 25000 | 25000 | 25000 | 77 |
| 398 | 20231114 | 121200 | 1436770050 | 24950 | 25000 | 25000 | 24950 | 79 |
| 399 | 20231114 | 121100 | 1434795350 | 25000 | 24950 | 25000 | 24950 | 92 |
| 400 | 20231114 | 121000 | 1432498350 | 24950 | 24950 | 25000 | 24950 | 73 |
| 401 | 20231114 | 120900 | 1430674250 | 25000 | 25000 | 25000 | 25000 | 25 |
| 402 | 20231114 | 120800 | 1430049250 | 25000 | 25000 | 25000 | 25000 | 71 |
| 403 | 20231114 | 120700 | 1428274250 | 24950 | 25000 | 25000 | 24950 | 69 |
| 404 | 20231114 | 120600 | 1426549550 | 25000 | 25000 | 25000 | 25000 | 41 |
| 405 | 20231114 | 120500 | 1425524550 | 25000 | 24950 | 25000 | 24950 | 44 |
| 406 | 20231114 | 120400 | 1424424950 | 25000 | 25000 | 25000 | 25000 | 83 |
| 407 | 20231114 | 120300 | 1422349950 | 25000 | 24950 | 25000 | 24950 | 159 |
| 408 | 20231114 | 120200 | 1418375300 | 25000 | 24950 | 25000 | 24950 | 6 |
| 409 | 20231114 | 120100 | 1418225350 | 24950 | 24950 | 24950 | 24950 | 10 |
| 410 | 20231114 | 120000 | 1417975850 | 24950 | 24950 | 25000 | 24950 | 57 |
| 411 | 20231114 | 115900 | 1416551450 | 24950 | 25000 | 25000 | 24950 | 20 |
| 412 | 20231114 | 115800 | 1416051800 | 24950 | 25000 | 25000 | 24950 | 402 |
| 413 | 20231114 | 115700 | 1406002900 | 25050 | 25000 | 25050 | 25000 | 1396 |
| 414 | 20231114 | 115600 | 1371096250 | 25050 | 25000 | 25050 | 25000 | 57 |
| 415 | 20231114 | 115500 | 1369668700 | 25050 | 25000 | 25050 | 25000 | 24 |
| 416 | 20231114 | 115400 | 1369068150 | 25000 | 25050 | 25050 | 25000 | 65 |
| 417 | 20231114 | 115300 | 1367441500 | 25000 | 24950 | 25050 | 24950 | 3497 |
| 418 | 20231114 | 115200 | 1279981200 | 24950 | 24950 | 25000 | 24950 | 61 |
| 419 | 20231114 | 115100 | 1278456950 | 25000 | 25000 | 25000 | 24950 | 60 |
| 420 | 20231114 | 115000 | 1276957100 | 25000 | 24900 | 25000 | 24900 | 1871 |
| 421 | 20231114 | 114900 | 1230261000 | 24950 | 24900 | 24950 | 24900 | 173 |
| 422 | 20231114 | 114800 | 1225945150 | 24900 | 24900 | 24900 | 24900 | 11 |
| 423 | 20231114 | 114700 | 1225671250 | 24900 | 24950 | 24950 | 24900 | 97 |
| 424 | 20231114 | 114600 | 1223251550 | 24950 | 24950 | 24950 | 24900 | 45 |
| 425 | 20231114 | 114500 | 1222129300 | 24950 | 24900 | 24950 | 24900 | 62 |
| 426 | 20231114 | 114400 | 1220583400 | 24950 | 24900 | 24950 | 24900 | 16 |
| 427 | 20231114 | 114300 | 1220184700 | 24900 | 24900 | 24950 | 24900 | 71 |
| 428 | 20231114 | 114200 | 1218414250 | 24950 | 24900 | 24950 | 24900 | 71 |
| 429 | 20231114 | 114100 | 1216643400 | 24900 | 24900 | 24950 | 24900 | 59 |
| 430 | 20231114 | 114000 | 1215171800 | 24900 | 24950 | 24950 | 24900 | 66 |
| 431 | 20231114 | 113900 | 1213526200 | 24900 | 24950 | 24950 | 24900 | 445 |
| 432 | 20231114 | 113800 | 1202424150 | 24900 | 24900 | 24950 | 24900 | 71 |
| 433 | 20231114 | 113700 | 1200654350 | 24950 | 24900 | 24950 | 24900 | 44 |
| 434 | 20231114 | 113600 | 1199557000 | 24950 | 24900 | 24950 | 24900 | 124 |
| 435 | 20231114 | 113500 | 1196464400 | 24900 | 24950 | 24950 | 24900 | 98 |
| 436 | 20231114 | 113400 | 1194019900 | 24900 | 24900 | 24900 | 24900 | 14 |
| 437 | 20231114 | 113300 | 1193671300 | 24900 | 24950 | 24950 | 24900 | 113 |
| 438 | 20231114 | 113200 | 1190853550 | 24950 | 24900 | 24950 | 24900 | 16 |
| 439 | 20231114 | 113100 | 1190454900 | 24950 | 24900 | 24950 | 24900 | 87 |
| 440 | 20231114 | 113000 | 1188284600 | 24900 | 24950 | 24950 | 24900 | 57 |
| 441 | 20231114 | 112900 | 1186863600 | 24900 | 24950 | 24950 | 24900 | 104 |
| 442 | 20231114 | 112800 | 1184269700 | 24900 | 24900 | 24950 | 24900 | 118 |
| 443 | 20231114 | 112700 | 1181326700 | 24950 | 24900 | 24950 | 24900 | 174 |
| 444 | 20231114 | 112600 | 1176985550 | 24950 | 24950 | 24950 | 24900 | 404 |
| 445 | 20231114 | 112500 | 1166905950 | 24950 | 24900 | 24950 | 24900 | 149 |
| 446 | 20231114 | 112400 | 1163195100 | 24900 | 24900 | 24950 | 24900 | 52 |
| 447 | 20231114 | 112300 | 1161898250 | 24950 | 24900 | 24950 | 24900 | 116 |
| 448 | 20231114 | 112200 | 1159004650 | 24900 | 24900 | 24950 | 24900 | 56 |
| 449 | 20231114 | 112100 | 1157608250 | 24950 | 24950 | 24950 | 24900 | 85 |
| 450 | 20231114 | 112000 | 1155488150 | 24900 | 24900 | 24950 | 24900 | 95 |
| 451 | 20231114 | 111900 | 1153118700 | 24900 | 24900 | 24950 | 24900 | 101 |
| 452 | 20231114 | 111800 | 1150599050 | 24900 | 24900 | 24950 | 24900 | 121 |
| 453 | 20231114 | 111700 | 1147580700 | 24900 | 24900 | 24950 | 24900 | 79 |
| 454 | 20231114 | 111600 | 1145610250 | 24900 | 24950 | 24950 | 24900 | 52 |
| 455 | 20231114 | 111500 | 1144313450 | 24950 | 24950 | 24950 | 24900 | 300 |
| 456 | 20231114 | 111400 | 1136829150 | 24950 | 24900 | 24950 | 24900 | 200 |
| 457 | 20231114 | 111300 | 1131839400 | 24950 | 24850 | 24950 | 24850 | 2120 |
| 458 | 20231114 | 111200 | 1079044200 | 24850 | 24900 | 24900 | 24850 | 115 |
| 459 | 20231114 | 111100 | 1076181350 | 24900 | 24850 | 24900 | 24850 | 121 |
| 460 | 20231114 | 111000 | 1073171700 | 24850 | 24900 | 24900 | 24850 | 143 |
| 461 | 20231114 | 110900 | 1069613850 | 24850 | 24850 | 24900 | 24850 | 54 |
| 462 | 20231114 | 110800 | 1068270050 | 24900 | 24900 | 24900 | 24850 | 211 |
| 463 | 20231114 | 110700 | 1063016700 | 24900 | 24850 | 24900 | 24850 | 30 |
| 464 | 20231114 | 110600 | 1062270200 | 24850 | 24850 | 24900 | 24850 | 80 |
| 465 | 20231114 | 110500 | 1060278750 | 24850 | 24850 | 24900 | 24850 | 463 |
| 466 | 20231114 | 110400 | 1048750700 | 24900 | 24850 | 24900 | 24850 | 123 |
| 467 | 20231114 | 110300 | 1045691800 | 24850 | 24900 | 24900 | 24850 | 243 |
| 468 | 20231114 | 110200 | 1039642150 | 24900 | 24850 | 24900 | 24850 | 43 |
| 469 | 20231114 | 110100 | 1038571800 | 24900 | 24850 | 24900 | 24850 | 97 |
| 470 | 20231114 | 110000 | 1036160400 | 24850 | 24850 | 24900 | 24850 | 189 |
| 471 | 20231114 | 105900 | 1031456250 | 24850 | 24850 | 24850 | 24800 | 583 |
| 472 | 20231114 | 105800 | 1016969900 | 24850 | 24800 | 24850 | 24800 | 29 |
| 473 | 20231114 | 105700 | 1016250150 | 24800 | 24800 | 24850 | 24800 | 132 |
| 474 | 20231114 | 105600 | 1012970500 | 24800 | 24800 | 24800 | 24800 | 13 |
| 475 | 20231114 | 105500 | 1012648100 | 24800 | 24850 | 24850 | 24800 | 90 |
| 476 | 20231114 | 105400 | 1010412950 | 24800 | 24800 | 24800 | 24800 | 6 |
| 477 | 20231114 | 105300 | 1010264150 | 24800 | 24850 | 24900 | 24800 | 1384 |
| 478 | 20231114 | 105200 | 975871900 | 24850 | 24900 | 24900 | 24850 | 94 |
| 479 | 20231114 | 105100 | 973534050 | 24900 | 24850 | 24900 | 24850 | 48 |
| 480 | 20231114 | 105000 | 972341200 | 24900 | 24900 | 24900 | 24850 | 52 |
| 481 | 20231114 | 104900 | 971047100 | 24850 | 24850 | 24850 | 24850 | 192 |
| 482 | 20231114 | 104800 | 966275900 | 24900 | 24850 | 24900 | 24850 | 63 |
| 483 | 20231114 | 104700 | 964708300 | 24850 | 24900 | 24900 | 24850 | 24 |
| 484 | 20231114 | 104600 | 964111400 | 24900 | 24900 | 24900 | 24850 | 404 |
| 485 | 20231114 | 104500 | 954052400 | 24900 | 24900 | 24900 | 24850 | 115 |
| 486 | 20231114 | 104400 | 951189100 | 24850 | 24900 | 24900 | 24850 | 40 |
| 487 | 20231114 | 104300 | 950193550 | 24850 | 24850 | 24850 | 24850 | 9 |
| 488 | 20231114 | 104200 | 949969900 | 24850 | 24900 | 24900 | 24850 | 54 |
| 489 | 20231114 | 104100 | 948625500 | 24850 | 24900 | 24900 | 24850 | 76 |
| 490 | 20231114 | 104000 | 946733650 | 24850 | 24850 | 24850 | 24850 | 280 |
| 491 | 20231114 | 103900 | 939775650 | 24850 | 24850 | 24850 | 24850 | 9 |
| 492 | 20231114 | 103800 | 939552000 | 24900 | 24850 | 24900 | 24850 | 483 |
| 493 | 20231114 | 103700 | 927548600 | 24850 | 24850 | 24850 | 24850 | 4 |
| 494 | 20231114 | 103600 | 927449200 | 24800 | 24900 | 24900 | 24800 | 31 |
| 495 | 20231114 | 103500 | 926678400 | 24800 | 24800 | 24850 | 24750 | 5357 |
| 496 | 20231114 | 103400 | 793810700 | 24800 | 24850 | 24900 | 24750 | 3989 |
| 497 | 20231114 | 103300 | 694857700 | 24850 | 24850 | 24900 | 24850 | 27 |
| 498 | 20231114 | 103200 | 694186250 | 24850 | 24850 | 24850 | 24850 | 27 |
| 499 | 20231114 | 103100 | 693515300 | 24850 | 24850 | 24900 | 24850 | 37 |
| 500 | 20231114 | 103000 | 692595000 | 24900 | 24900 | 24900 | 24850 | 32 |
| 501 | 20231114 | 102900 | 691798700 | 24850 | 24850 | 24900 | 24850 | 119 |
| 502 | 20231114 | 102800 | 688841250 | 24850 | 24850 | 24900 | 24850 | 33 |
| 503 | 20231114 | 102700 | 688020150 | 24850 | 24850 | 24850 | 24850 | 41 |
| 504 | 20231114 | 102600 | 687001300 | 24850 | 24850 | 24850 | 24850 | 12 |
| 505 | 20231114 | 102500 | 686703100 | 24850 | 24900 | 24900 | 24850 | 61 |
| 506 | 20231114 | 102400 | 685184800 | 24850 | 24850 | 24900 | 24850 | 16 |
| 507 | 20231114 | 102300 | 684786900 | 24850 | 24850 | 24850 | 24850 | 37 |
| 508 | 20231114 | 102200 | 683867450 | 24900 | 24850 | 24900 | 24850 | 18 |
| 509 | 20231114 | 102100 | 683419450 | 24900 | 24850 | 24900 | 24850 | 443 |
| 510 | 20231114 | 102000 | 672410150 | 24850 | 24900 | 24900 | 24850 | 119 |
| 511 | 20231114 | 101900 | 669447250 | 24900 | 24900 | 24900 | 24800 | 1202 |
| 512 | 20231114 | 101800 | 639574400 | 24850 | 24900 | 24900 | 24850 | 148 |
| 513 | 20231114 | 101700 | 635891700 | 24900 | 24850 | 24900 | 24850 | 95 |
| 514 | 20231114 | 101600 | 633526350 | 24850 | 24900 | 24900 | 24850 | 41 |
| 515 | 20231114 | 101500 | 632507050 | 24900 | 24900 | 24900 | 24900 | 39 |
| 516 | 20231114 | 101400 | 631535950 | 24850 | 24900 | 24900 | 24850 | 34 |
| 517 | 20231114 | 101300 | 630690050 | 24900 | 24950 | 24950 | 24900 | 224 |
| 518 | 20231114 | 101200 | 625111800 | 24900 | 24950 | 24950 | 24900 | 311 |
| 519 | 20231114 | 101100 | 617362550 | 24950 | 24950 | 24950 | 24900 | 136 |
| 520 | 20231114 | 101000 | 613969900 | 24950 | 24900 | 24950 | 24900 | 132 |
| 521 | 20231114 | 100900 | 610676750 | 24950 | 24900 | 24950 | 24900 | 887 |
| 522 | 20231114 | 100800 | 588567650 | 24900 | 24900 | 24900 | 24900 | 17 |
| 523 | 20231114 | 100700 | 588144350 | 24950 | 24900 | 24950 | 24900 | 216 |
| 524 | 20231114 | 100600 | 582765450 | 24900 | 24950 | 24950 | 24900 | 53 |
| 525 | 20231114 | 100500 | 581443750 | 24900 | 24950 | 24950 | 24900 | 1441 |
| 526 | 20231114 | 100400 | 545553250 | 25000 | 24900 | 25000 | 24900 | 128 |
| 527 | 20231114 | 100300 | 542355200 | 24950 | 25000 | 25000 | 24950 | 922 |
| 528 | 20231114 | 100200 | 519351250 | 24950 | 25000 | 25000 | 24950 | 10 |
| 529 | 20231114 | 100100 | 519101450 | 24950 | 25000 | 25000 | 24950 | 403 |
| 530 | 20231114 | 100000 | 509046000 | 24950 | 24950 | 25000 | 24950 | 104 |
| 531 | 20231114 | 095900 | 506451050 | 24950 | 24950 | 24950 | 24950 | 13 |
| 532 | 20231114 | 095800 | 506126700 | 25000 | 24950 | 25000 | 24950 | 13 |
| 533 | 20231114 | 095700 | 505802300 | 24950 | 25000 | 25000 | 24950 | 120 |
| 534 | 20231114 | 095600 | 502802600 | 25000 | 25000 | 25000 | 24950 | 288 |
| 535 | 20231114 | 095500 | 495602800 | 25000 | 24950 | 25000 | 24950 | 249 |
| 536 | 20231114 | 095400 | 489379500 | 25000 | 25050 | 25050 | 25000 | 1005 |
| 537 | 20231114 | 095300 | 464252000 | 25050 | 25000 | 25050 | 25000 | 27 |
| 538 | 20231114 | 095200 | 463575800 | 25050 | 25000 | 25050 | 25000 | 75 |
| 539 | 20231114 | 095100 | 461697150 | 25000 | 25050 | 25050 | 25000 | 15 |
| 540 | 20231114 | 095000 | 461321600 | 25050 | 25100 | 25100 | 25000 | 2256 |
| 541 | 20231114 | 094900 | 404805300 | 25100 | 25050 | 25100 | 25050 | 40 |
| 542 | 20231114 | 094800 | 403801500 | 25100 | 25050 | 25100 | 25050 | 65 |
| 543 | 20231114 | 094700 | 402170200 | 25100 | 25050 | 25100 | 25050 | 51 |
| 544 | 20231114 | 094600 | 400890250 | 25100 | 25050 | 25100 | 25050 | 39 |
| 545 | 20231114 | 094500 | 399911550 | 25050 | 25100 | 25100 | 25050 | 127 |
| 546 | 20231114 | 094400 | 396729600 | 25100 | 25100 | 25100 | 25050 | 51 |
| 547 | 20231114 | 094300 | 395449700 | 25100 | 25100 | 25100 | 25050 | 42 |
| 548 | 20231114 | 094200 | 394395650 | 25100 | 25100 | 25100 | 25050 | 106 |
| 549 | 20231114 | 094100 | 391735250 | 25100 | 25050 | 25100 | 25050 | 88 |
| 550 | 20231114 | 094000 | 389526600 | 25100 | 25100 | 25100 | 25100 | 187 |
| 551 | 20231114 | 093900 | 384832900 | 25100 | 25050 | 25100 | 25050 | 1313 |
| 552 | 20231114 | 093800 | 351919150 | 25050 | 25050 | 25050 | 25000 | 50 |
| 553 | 20231114 | 093700 | 350667350 | 25050 | 25050 | 25050 | 25000 | 181 |
| 554 | 20231114 | 093600 | 346133450 | 25050 | 25050 | 25050 | 25000 | 44 |
| 555 | 20231114 | 093500 | 345031450 | 25050 | 25000 | 25050 | 25000 | 98 |
| 556 | 20231114 | 093400 | 342576700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 557 | 20231114 | 093300 | 342551650 | 25050 | 25050 | 25050 | 25000 | 67 |
| 558 | 20231114 | 093200 | 340873500 | 25050 | 25050 | 25050 | 25000 | 46 |
| 559 | 20231114 | 093100 | 339721400 | 25050 | 25050 | 25050 | 25000 | 530 |
| 560 | 20231114 | 093000 | 326470200 | 25050 | 25050 | 25050 | 25000 | 896 |
| 561 | 20231114 | 092900 | 304025600 | 25050 | 25000 | 25050 | 25000 | 89 |
| 562 | 20231114 | 092800 | 301796300 | 25050 | 25000 | 25050 | 25000 | 2 |
| 563 | 20231114 | 092700 | 301746250 | 25000 | 24950 | 25050 | 24950 | 58 |
| 564 | 20231114 | 092600 | 300293650 | 25050 | 25050 | 25050 | 24950 | 11 |
| 565 | 20231114 | 092500 | 300018500 | 25000 | 25000 | 25000 | 24950 | 119 |
| 566 | 20231114 | 092400 | 297043650 | 25000 | 25000 | 25000 | 24950 | 120 |
| 567 | 20231114 | 092300 | 294043900 | 25000 | 25000 | 25000 | 25000 | 82 |
| 568 | 20231114 | 092200 | 291993900 | 25000 | 25050 | 25050 | 25000 | 1410 |
| 569 | 20231114 | 092100 | 256743850 | 25000 | 25050 | 25050 | 25000 | 42 |
| 570 | 20231114 | 092000 | 255692350 | 25000 | 25050 | 25050 | 25000 | 489 |
| 571 | 20231114 | 091900 | 243444300 | 25050 | 25000 | 25050 | 24950 | 91 |
| 572 | 20231114 | 091800 | 241166250 | 25000 | 25050 | 25050 | 24950 | 317 |
| 573 | 20231114 | 091700 | 233256050 | 25050 | 25050 | 25050 | 25000 | 420 |
| 574 | 20231114 | 091600 | 222755050 | 25000 | 25050 | 25050 | 25000 | 12 |
| 575 | 20231114 | 091500 | 222454600 | 25000 | 25100 | 25100 | 25000 | 14 |
| 576 | 20231114 | 091400 | 222103800 | 25100 | 25100 | 25100 | 25000 | 453 |
| 577 | 20231114 | 091300 | 210761100 | 25000 | 25050 | 25050 | 25000 | 323 |
| 578 | 20231114 | 091200 | 202670500 | 25000 | 25000 | 25050 | 25000 | 19 |
| 579 | 20231114 | 091100 | 202194800 | 25050 | 25100 | 25100 | 25000 | 176 |
| 580 | 20231114 | 091000 | 197791200 | 25050 | 25050 | 25100 | 25000 | 451 |
| 581 | 20231114 | 090900 | 186494800 | 25050 | 25050 | 25100 | 25000 | 491 |
| 582 | 20231114 | 090800 | 174196000 | 25050 | 25050 | 25100 | 25050 | 201 |
| 583 | 20231114 | 090700 | 169160600 | 25050 | 25050 | 25050 | 25000 | 1233 |
| 584 | 20231114 | 090600 | 138274100 | 25050 | 25000 | 25050 | 24950 | 1589 |
| 585 | 20231114 | 090500 | 98540850 | 24950 | 24950 | 24950 | 24950 | 164 |
| 586 | 20231114 | 090400 | 94449050 | 24950 | 24950 | 25000 | 24900 | 460 |
| 587 | 20231114 | 090300 | 82975100 | 25000 | 24950 | 25000 | 24950 | 791 |
| 588 | 20231114 | 090200 | 63231650 | 24950 | 24900 | 24950 | 24900 | 207 |
| 589 | 20231114 | 090100 | 58077250 | 24950 | 24950 | 24950 | 24900 | 147 |
| 590 | 20231114 | 090000 | 54415350 | 24950 | 24900 | 25000 | 24750 | 2185 |