30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 3399 |
| 3 | 20231114 | 183200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20231114 | 183100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20231114 | 183000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20231114 | 182900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20231114 | 182800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20231114 | 182700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20231114 | 182600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20231114 | 182500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20231114 | 182400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20231114 | 182300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20231114 | 182200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20231114 | 182100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20231114 | 182000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20231114 | 181900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20231114 | 181800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20231114 | 181700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20231114 | 181600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20231114 | 181500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20231114 | 181400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20231114 | 181300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20231114 | 181200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20231114 | 181100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20231114 | 181000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20231114 | 180900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20231114 | 180800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20231114 | 180700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20231114 | 180600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20231114 | 180500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20231114 | 180400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20231114 | 180300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 3399 |
| 33 | 20231114 | 180200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20231114 | 180100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20231114 | 180000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20231114 | 175900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20231114 | 175800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20231114 | 175700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20231114 | 175600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20231114 | 175500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20231114 | 175400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20231114 | 175300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20231114 | 175200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20231114 | 175100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20231114 | 175000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20231114 | 174900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20231114 | 174800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20231114 | 174700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20231114 | 174600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20231114 | 174500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20231114 | 174400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20231114 | 174300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20231114 | 174200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20231114 | 174100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20231114 | 174000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20231114 | 173900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20231114 | 173800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20231114 | 173700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20231114 | 173600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20231114 | 173500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20231114 | 173400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20231114 | 173300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 3399 |
| 63 | 20231114 | 173200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20231114 | 173100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20231114 | 173000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20231114 | 172900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20231114 | 172800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20231114 | 172700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20231114 | 172600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20231114 | 172500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20231114 | 172400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20231114 | 172300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20231114 | 172200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20231114 | 172100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20231114 | 172000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20231114 | 171900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20231114 | 171800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20231114 | 171700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20231114 | 171600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20231114 | 171500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20231114 | 171400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20231114 | 171300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20231114 | 171200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20231114 | 171100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20231114 | 171000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20231114 | 170900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20231114 | 170800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20231114 | 170700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20231114 | 170600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20231114 | 170500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20231114 | 170400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20231114 | 170300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 3399 |
| 93 | 20231114 | 170200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20231114 | 170100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20231114 | 170000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20231114 | 165900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20231114 | 165800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20231114 | 165700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20231114 | 165600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20231114 | 165500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20231114 | 165400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20231114 | 165300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20231114 | 165200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20231114 | 165100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20231114 | 165000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20231114 | 164900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20231114 | 164800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20231114 | 164700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20231114 | 164600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20231114 | 164500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20231114 | 164400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20231114 | 164300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20231114 | 164200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20231114 | 164100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20231114 | 164000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20231114 | 163900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20231114 | 163800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20231114 | 163700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20231114 | 163600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20231114 | 163500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20231114 | 163400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20231114 | 163300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 3399 |
| 123 | 20231114 | 163200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20231114 | 163100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20231114 | 163000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20231114 | 162900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20231114 | 162800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20231114 | 162700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20231114 | 162600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20231114 | 162500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20231114 | 162400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20231114 | 162300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20231114 | 162200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20231114 | 162100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20231114 | 162000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20231114 | 161900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20231114 | 161800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20231114 | 161700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20231114 | 161600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20231114 | 161500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20231114 | 161400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20231114 | 161300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20231114 | 161200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20231114 | 161100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20231114 | 161000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20231114 | 160900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20231114 | 160800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20231114 | 160700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20231114 | 160600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20231114 | 160500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20231114 | 160400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20231114 | 160300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 3399 |
| 153 | 20231114 | 160200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20231114 | 160100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20231114 | 160000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20231114 | 155900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20231114 | 155800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20231114 | 155700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20231114 | 155600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20231114 | 155500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20231114 | 155400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20231114 | 155300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20231114 | 155200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20231114 | 155100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20231114 | 155000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20231114 | 154900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20231114 | 154800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20231114 | 154700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20231114 | 154600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20231114 | 154500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20231114 | 154400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20231114 | 154300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20231114 | 154200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20231114 | 154100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20231114 | 154000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20231114 | 153900 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20231114 | 153800 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20231114 | 153700 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20231114 | 153600 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20231114 | 153500 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20231114 | 153400 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20231114 | 153300 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 3399 |
| 183 | 20231114 | 153200 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20231114 | 153100 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20231114 | 153000 | 3994406750 | 26150 | 26150 | 26150 | 26150 | 3399 |
| 186 | 20231114 | 152900 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20231114 | 152800 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20231114 | 152700 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20231114 | 152600 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20231114 | 152500 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20231114 | 152400 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20231114 | 152300 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20231114 | 152200 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20231114 | 152100 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20231114 | 152000 | 3905522900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20231114 | 151900 | 3905522900 | 26000 | 26000 | 26050 | 26000 | 1090 |
| 197 | 20231114 | 151800 | 3877179200 | 26000 | 26100 | 26100 | 26000 | 169 |
| 198 | 20231114 | 151700 | 3872774900 | 26050 | 26100 | 26100 | 26050 | 183 |
| 199 | 20231114 | 151600 | 3868004600 | 26100 | 26100 | 26100 | 26050 | 225 |
| 200 | 20231114 | 151500 | 3862134800 | 26050 | 26150 | 26200 | 26000 | 2495 |
| 201 | 20231114 | 151400 | 3797043950 | 26150 | 26200 | 26200 | 26150 | 818 |
| 202 | 20231114 | 151300 | 3775620000 | 26150 | 26200 | 26200 | 26150 | 438 |
| 203 | 20231114 | 151200 | 3764146600 | 26150 | 26200 | 26200 | 26150 | 603 |
| 204 | 20231114 | 151100 | 3748355650 | 26200 | 26100 | 26200 | 26100 | 608 |
| 205 | 20231114 | 151000 | 3732461750 | 26150 | 26150 | 26200 | 26150 | 612 |
| 206 | 20231114 | 150900 | 3716457800 | 26150 | 26150 | 26150 | 26100 | 393 |
| 207 | 20231114 | 150800 | 3706190850 | 26150 | 26100 | 26150 | 26100 | 123 |
| 208 | 20231114 | 150700 | 3702975950 | 26150 | 26150 | 26150 | 26100 | 280 |
| 209 | 20231114 | 150600 | 3695654500 | 26150 | 26100 | 26150 | 26100 | 574 |
| 210 | 20231114 | 150500 | 3680671150 | 26150 | 26150 | 26150 | 26100 | 1350 |
| 211 | 20231114 | 150400 | 3645378700 | 26150 | 26100 | 26150 | 26100 | 398 |
| 212 | 20231114 | 150300 | 3634988350 | 26100 | 26150 | 26150 | 26050 | 925 |
| 213 | 20231114 | 150200 | 3610840000 | 26150 | 26150 | 26200 | 26150 | 159 |
| 214 | 20231114 | 150100 | 3606681100 | 26150 | 26200 | 26200 | 26100 | 309 |
| 215 | 20231114 | 150000 | 3598592950 | 26200 | 26150 | 26200 | 26050 | 1508 |
| 216 | 20231114 | 145900 | 3559226400 | 26150 | 26150 | 26150 | 26150 | 1089 |
| 217 | 20231114 | 145800 | 3530749050 | 26150 | 26150 | 26150 | 26150 | 239 |
| 218 | 20231114 | 145700 | 3524499200 | 26150 | 26100 | 26150 | 26100 | 1244 |
| 219 | 20231114 | 145600 | 3491977600 | 26100 | 26100 | 26100 | 26100 | 623 |
| 220 | 20231114 | 145500 | 3475717300 | 26100 | 26050 | 26100 | 26050 | 298 |
| 221 | 20231114 | 145400 | 3467942500 | 26100 | 26150 | 26150 | 26050 | 358 |
| 222 | 20231114 | 145300 | 3458598900 | 26100 | 26100 | 26100 | 26100 | 814 |
| 223 | 20231114 | 145200 | 3437353500 | 26050 | 26050 | 26050 | 26050 | 184 |
| 224 | 20231114 | 145100 | 3432560300 | 26050 | 26050 | 26050 | 26000 | 220 |
| 225 | 20231114 | 145000 | 3426830250 | 25950 | 26050 | 26100 | 25950 | 566 |
| 226 | 20231114 | 144900 | 3412107750 | 26050 | 26100 | 26100 | 26050 | 520 |
| 227 | 20231114 | 144800 | 3398546050 | 26100 | 26100 | 26100 | 26050 | 327 |
| 228 | 20231114 | 144700 | 3390016300 | 26050 | 26100 | 26100 | 26050 | 395 |
| 229 | 20231114 | 144600 | 3379712900 | 26050 | 26050 | 26100 | 26000 | 305 |
| 230 | 20231114 | 144500 | 3371760400 | 26050 | 26050 | 26100 | 26050 | 317 |
| 231 | 20231114 | 144400 | 3363499950 | 26050 | 26050 | 26050 | 26000 | 1017 |
| 232 | 20231114 | 144300 | 3337007150 | 26050 | 26050 | 26050 | 26000 | 309 |
| 233 | 20231114 | 144200 | 3328957950 | 26050 | 26050 | 26050 | 26000 | 552 |
| 234 | 20231114 | 144100 | 3314583400 | 26050 | 26050 | 26050 | 26050 | 409 |
| 235 | 20231114 | 144000 | 3303928950 | 26000 | 26050 | 26050 | 26000 | 270 |
| 236 | 20231114 | 143900 | 3296895700 | 26000 | 26050 | 26100 | 26000 | 632 |
| 237 | 20231114 | 143800 | 3280429100 | 26050 | 26100 | 26100 | 26050 | 193 |
| 238 | 20231114 | 143700 | 3275392350 | 26050 | 26050 | 26100 | 26050 | 432 |
| 239 | 20231114 | 143600 | 3264131000 | 26050 | 26050 | 26100 | 26050 | 735 |
| 240 | 20231114 | 143500 | 3244981950 | 26050 | 26050 | 26050 | 26050 | 591 |
| 241 | 20231114 | 143400 | 3229586400 | 26050 | 26050 | 26050 | 26000 | 510 |
| 242 | 20231114 | 143300 | 3216308100 | 26050 | 26050 | 26100 | 26050 | 500 |
| 243 | 20231114 | 143200 | 3203277150 | 26050 | 26050 | 26050 | 26050 | 259 |
| 244 | 20231114 | 143100 | 3196530200 | 26050 | 26050 | 26100 | 26050 | 215 |
| 245 | 20231114 | 143000 | 3190925000 | 26050 | 26100 | 26100 | 26050 | 446 |
| 246 | 20231114 | 142900 | 3179296800 | 26050 | 26050 | 26100 | 26050 | 391 |
| 247 | 20231114 | 142800 | 3169098600 | 26050 | 26050 | 26100 | 26000 | 307 |
| 248 | 20231114 | 142700 | 3161102850 | 26050 | 26050 | 26100 | 26050 | 305 |
| 249 | 20231114 | 142600 | 3153157050 | 26050 | 26050 | 26050 | 26000 | 601 |
| 250 | 20231114 | 142500 | 3137502000 | 26050 | 26050 | 26050 | 26050 | 357 |
| 251 | 20231114 | 142400 | 3128202150 | 26000 | 26050 | 26050 | 26000 | 433 |
| 252 | 20231114 | 142300 | 3116940100 | 26050 | 26000 | 26050 | 26000 | 354 |
| 253 | 20231114 | 142200 | 3107724300 | 26000 | 26000 | 26000 | 26000 | 232 |
| 254 | 20231114 | 142100 | 3101692300 | 26050 | 25950 | 26050 | 25950 | 289 |
| 255 | 20231114 | 142000 | 3094176150 | 26000 | 26000 | 26000 | 25950 | 242 |
| 256 | 20231114 | 141900 | 3087890150 | 25950 | 26050 | 26050 | 25950 | 817 |
| 257 | 20231114 | 141800 | 3066629950 | 26050 | 26050 | 26050 | 26000 | 194 |
| 258 | 20231114 | 141700 | 3061576500 | 26050 | 26050 | 26100 | 26000 | 1491 |
| 259 | 20231114 | 141600 | 3022785600 | 26050 | 26050 | 26050 | 26050 | 156 |
| 260 | 20231114 | 141500 | 3018721800 | 26050 | 26100 | 26100 | 26050 | 344 |
| 261 | 20231114 | 141400 | 3009754200 | 26100 | 26050 | 26100 | 26000 | 348 |
| 262 | 20231114 | 141300 | 3000684900 | 26050 | 26100 | 26100 | 26050 | 900 |
| 263 | 20231114 | 141200 | 2977233450 | 26100 | 26150 | 26150 | 26100 | 632 |
| 264 | 20231114 | 141100 | 2960729550 | 26150 | 26100 | 26150 | 26050 | 345 |
| 265 | 20231114 | 141000 | 2951724500 | 26100 | 26150 | 26150 | 26050 | 140 |
| 266 | 20231114 | 140900 | 2948068600 | 26150 | 26100 | 26150 | 26100 | 440 |
| 267 | 20231114 | 140800 | 2936577650 | 26100 | 26100 | 26100 | 26100 | 141 |
| 268 | 20231114 | 140700 | 2932897550 | 26100 | 26050 | 26150 | 26050 | 368 |
| 269 | 20231114 | 140600 | 2923292550 | 26100 | 26100 | 26100 | 26100 | 24 |
| 270 | 20231114 | 140500 | 2922666150 | 26100 | 26150 | 26150 | 26100 | 2068 |
| 271 | 20231114 | 140400 | 2868653500 | 26100 | 26150 | 26150 | 26100 | 378 |
| 272 | 20231114 | 140300 | 2858769300 | 26150 | 26150 | 26150 | 26100 | 560 |
| 273 | 20231114 | 140200 | 2844131100 | 26100 | 26050 | 26100 | 26050 | 1348 |
| 274 | 20231114 | 140100 | 2808948700 | 26100 | 26100 | 26100 | 26050 | 468 |
| 275 | 20231114 | 140000 | 2796744650 | 26050 | 26050 | 26050 | 26050 | 1703 |
| 276 | 20231114 | 135900 | 2752381500 | 26050 | 26100 | 26100 | 26050 | 687 |
| 277 | 20231114 | 135800 | 2734477750 | 26100 | 26050 | 26100 | 26050 | 575 |
| 278 | 20231114 | 135700 | 2719476750 | 26050 | 26000 | 26100 | 26000 | 1651 |
| 279 | 20231114 | 135600 | 2676465800 | 26000 | 25950 | 26000 | 25950 | 1210 |
| 280 | 20231114 | 135500 | 2645008750 | 25950 | 25950 | 26000 | 25950 | 299 |
| 281 | 20231114 | 135400 | 2637238300 | 25950 | 26000 | 26000 | 25950 | 493 |
| 282 | 20231114 | 135300 | 2624426450 | 25950 | 26000 | 26000 | 25950 | 675 |
| 283 | 20231114 | 135200 | 2606902900 | 26000 | 26050 | 26050 | 25950 | 384 |
| 284 | 20231114 | 135100 | 2596918650 | 26050 | 25950 | 26050 | 25950 | 1414 |
| 285 | 20231114 | 135000 | 2560160200 | 25950 | 25950 | 26000 | 25950 | 376 |
| 286 | 20231114 | 134900 | 2550397500 | 25900 | 26000 | 26000 | 25900 | 554 |
| 287 | 20231114 | 134800 | 2536007700 | 26000 | 26000 | 26000 | 26000 | 234 |
| 288 | 20231114 | 134700 | 2529923700 | 26000 | 26050 | 26050 | 25950 | 1178 |
| 289 | 20231114 | 134600 | 2499311650 | 26000 | 26000 | 26050 | 26000 | 991 |
| 290 | 20231114 | 134500 | 2473542300 | 26000 | 26000 | 26000 | 25950 | 246 |
| 291 | 20231114 | 134400 | 2467147900 | 25950 | 26000 | 26050 | 25950 | 1518 |
| 292 | 20231114 | 134300 | 2427683050 | 25950 | 25950 | 26000 | 25950 | 277 |
| 293 | 20231114 | 134200 | 2420485350 | 26000 | 25950 | 26000 | 25950 | 381 |
| 294 | 20231114 | 134100 | 2410595350 | 25950 | 25950 | 26000 | 25950 | 324 |
| 295 | 20231114 | 134000 | 2402187250 | 25950 | 26000 | 26000 | 25950 | 451 |
| 296 | 20231114 | 133900 | 2390480200 | 25950 | 25950 | 25950 | 25850 | 469 |
| 297 | 20231114 | 133800 | 2378318650 | 25950 | 25950 | 25950 | 25950 | 282 |
| 298 | 20231114 | 133700 | 2371000750 | 25950 | 25950 | 25950 | 25950 | 262 |
| 299 | 20231114 | 133600 | 2364201850 | 25950 | 25950 | 25950 | 25950 | 578 |
| 300 | 20231114 | 133500 | 2349202750 | 25950 | 25950 | 25950 | 25900 | 742 |
| 301 | 20231114 | 133400 | 2329973250 | 25950 | 25950 | 25950 | 25900 | 242 |
| 302 | 20231114 | 133300 | 2323693600 | 25950 | 25950 | 25950 | 25950 | 302 |
| 303 | 20231114 | 133200 | 2315856700 | 25950 | 25900 | 25950 | 25900 | 225 |
| 304 | 20231114 | 133100 | 2310018000 | 25900 | 25900 | 25950 | 25900 | 272 |
| 305 | 20231114 | 133000 | 2302968900 | 25900 | 25900 | 25950 | 25900 | 714 |
| 306 | 20231114 | 132900 | 2284467850 | 25900 | 25950 | 26000 | 25900 | 789 |
| 307 | 20231114 | 132800 | 2263982850 | 25900 | 25900 | 25950 | 25850 | 653 |
| 308 | 20231114 | 132700 | 2247066700 | 25900 | 26000 | 26000 | 25900 | 483 |
| 309 | 20231114 | 132600 | 2234532950 | 25950 | 25950 | 25950 | 25950 | 640 |
| 310 | 20231114 | 132500 | 2217924950 | 25950 | 25950 | 25950 | 25950 | 280 |
| 311 | 20231114 | 132400 | 2210658950 | 25950 | 25950 | 25950 | 25950 | 1061 |
| 312 | 20231114 | 132300 | 2183126000 | 25950 | 25950 | 25950 | 25900 | 627 |
| 313 | 20231114 | 132200 | 2166855850 | 25950 | 25950 | 25950 | 25900 | 654 |
| 314 | 20231114 | 132100 | 2149885300 | 25950 | 25950 | 25950 | 25900 | 257 |
| 315 | 20231114 | 132000 | 2143217150 | 25950 | 25950 | 25950 | 25950 | 294 |
| 316 | 20231114 | 131900 | 2135587850 | 25950 | 25950 | 25950 | 25950 | 254 |
| 317 | 20231114 | 131800 | 2128996550 | 25900 | 25900 | 25900 | 25900 | 1409 |
| 318 | 20231114 | 131700 | 2092503450 | 25900 | 25900 | 25900 | 25850 | 347 |
| 319 | 20231114 | 131600 | 2083516250 | 25900 | 25850 | 25900 | 25850 | 360 |
| 320 | 20231114 | 131500 | 2074194850 | 25850 | 25900 | 25900 | 25850 | 237 |
| 321 | 20231114 | 131400 | 2068059900 | 25900 | 25900 | 25900 | 25850 | 594 |
| 322 | 20231114 | 131300 | 2052686150 | 25900 | 25850 | 25900 | 25850 | 2283 |
| 323 | 20231114 | 131200 | 1993661650 | 25800 | 25800 | 25850 | 25800 | 264 |
| 324 | 20231114 | 131100 | 1986839050 | 25850 | 25850 | 25850 | 25800 | 258 |
| 325 | 20231114 | 131000 | 1980172800 | 25850 | 25800 | 25850 | 25800 | 398 |
| 326 | 20231114 | 130900 | 1969901250 | 25800 | 25800 | 25850 | 25800 | 479 |
| 327 | 20231114 | 130800 | 1957537600 | 25800 | 25800 | 25800 | 25800 | 309 |
| 328 | 20231114 | 130700 | 1949565400 | 25800 | 25800 | 25800 | 25800 | 145 |
| 329 | 20231114 | 130600 | 1945824400 | 25800 | 25850 | 25850 | 25750 | 331 |
| 330 | 20231114 | 130500 | 1937283350 | 25800 | 25800 | 25850 | 25800 | 858 |
| 331 | 20231114 | 130400 | 1915121100 | 25800 | 25850 | 25850 | 25800 | 241 |
| 332 | 20231114 | 130300 | 1908899300 | 25850 | 25800 | 25850 | 25750 | 1414 |
| 333 | 20231114 | 130200 | 1872416400 | 25800 | 25800 | 25800 | 25800 | 364 |
| 334 | 20231114 | 130100 | 1863025200 | 25800 | 25800 | 25800 | 25750 | 534 |
| 335 | 20231114 | 130000 | 1849248300 | 25750 | 25750 | 25800 | 25700 | 294 |
| 336 | 20231114 | 125900 | 1841677650 | 25750 | 25700 | 25750 | 25700 | 994 |
| 337 | 20231114 | 125800 | 1816085000 | 25700 | 25700 | 25750 | 25700 | 260 |
| 338 | 20231114 | 125700 | 1809400250 | 25700 | 25700 | 25700 | 25700 | 323 |
| 339 | 20231114 | 125600 | 1801099150 | 25700 | 25700 | 25700 | 25700 | 70 |
| 340 | 20231114 | 125500 | 1799300150 | 25700 | 25650 | 25700 | 25650 | 67 |
| 341 | 20231114 | 125400 | 1797578850 | 25700 | 25700 | 25700 | 25600 | 124 |
| 342 | 20231114 | 125300 | 1794394050 | 25700 | 25700 | 25700 | 25700 | 133 |
| 343 | 20231114 | 125200 | 1790975950 | 25700 | 25650 | 25700 | 25650 | 141 |
| 344 | 20231114 | 125100 | 1787356550 | 25550 | 25600 | 25700 | 25550 | 372 |
| 345 | 20231114 | 125000 | 1777839800 | 25650 | 25650 | 25650 | 25650 | 110 |
| 346 | 20231114 | 124900 | 1775018300 | 25650 | 25650 | 25650 | 25650 | 112 |
| 347 | 20231114 | 124800 | 1772145500 | 25650 | 25650 | 25700 | 25650 | 67 |
| 348 | 20231114 | 124700 | 1770426300 | 25650 | 25650 | 25700 | 25650 | 253 |
| 349 | 20231114 | 124600 | 1763931000 | 25650 | 25600 | 25650 | 25600 | 82 |
| 350 | 20231114 | 124500 | 1761827850 | 25600 | 25550 | 25600 | 25550 | 70 |
| 351 | 20231114 | 124400 | 1760036450 | 25650 | 25650 | 25650 | 25600 | 564 |
| 352 | 20231114 | 124300 | 1745570500 | 25650 | 25600 | 25650 | 25600 | 615 |
| 353 | 20231114 | 124200 | 1729796600 | 25650 | 25650 | 25650 | 25650 | 215 |
| 354 | 20231114 | 124100 | 1724281850 | 25650 | 25550 | 25650 | 25550 | 969 |
| 355 | 20231114 | 124000 | 1699475650 | 25600 | 25600 | 25600 | 25600 | 83 |
| 356 | 20231114 | 123900 | 1697350850 | 25600 | 25600 | 25600 | 25600 | 61 |
| 357 | 20231114 | 123800 | 1695789250 | 25600 | 25600 | 25600 | 25600 | 381 |
| 358 | 20231114 | 123700 | 1686035650 | 25500 | 25550 | 25600 | 25500 | 179 |
| 359 | 20231114 | 123600 | 1681461200 | 25550 | 25550 | 25550 | 25550 | 56 |
| 360 | 20231114 | 123500 | 1680030400 | 25550 | 25550 | 25550 | 25550 | 50 |
| 361 | 20231114 | 123400 | 1678752900 | 25500 | 25500 | 25500 | 25500 | 204 |
| 362 | 20231114 | 123300 | 1673550900 | 25550 | 25500 | 25550 | 25500 | 15 |
| 363 | 20231114 | 123200 | 1673167700 | 25450 | 25500 | 25500 | 25450 | 303 |
| 364 | 20231114 | 123100 | 1665441350 | 25450 | 25450 | 25450 | 25450 | 109 |
| 365 | 20231114 | 123000 | 1662667300 | 25450 | 25450 | 25450 | 25450 | 65 |
| 366 | 20231114 | 122900 | 1661013050 | 25400 | 25400 | 25400 | 25400 | 459 |
| 367 | 20231114 | 122800 | 1649354450 | 25400 | 25400 | 25400 | 25400 | 105 |
| 368 | 20231114 | 122700 | 1646687450 | 25400 | 25400 | 25400 | 25400 | 0 |
| 369 | 20231114 | 122600 | 1646687450 | 25400 | 25400 | 25400 | 25400 | 0 |
| 370 | 20231114 | 122500 | 1646687450 | 25400 | 25400 | 25400 | 25400 | 100 |
| 371 | 20231114 | 122400 | 1644147450 | 25450 | 25450 | 25450 | 25400 | 1098 |
| 372 | 20231114 | 122300 | 1616254700 | 25400 | 25400 | 25400 | 25400 | 800 |
| 373 | 20231114 | 122200 | 1595934700 | 25400 | 25450 | 25450 | 25400 | 58 |
| 374 | 20231114 | 122100 | 1594458750 | 25450 | 25450 | 25450 | 25450 | 54 |
| 375 | 20231114 | 122000 | 1593084450 | 25450 | 25450 | 25450 | 25450 | 95 |
| 376 | 20231114 | 121900 | 1590666700 | 25450 | 25450 | 25450 | 25450 | 74 |
| 377 | 20231114 | 121800 | 1588783400 | 25450 | 25450 | 25450 | 25450 | 3 |
| 378 | 20231114 | 121700 | 1588707050 | 25450 | 25450 | 25450 | 25450 | 11 |
| 379 | 20231114 | 121600 | 1588427100 | 25450 | 25450 | 25450 | 25400 | 190 |
| 380 | 20231114 | 121500 | 1583600350 | 25450 | 25450 | 25450 | 25450 | 1846 |
| 381 | 20231114 | 121400 | 1536619650 | 25500 | 25500 | 25500 | 25500 | 101 |
| 382 | 20231114 | 121300 | 1534044150 | 25450 | 25450 | 25450 | 25450 | 3 |
| 383 | 20231114 | 121200 | 1533967800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 384 | 20231114 | 121100 | 1533967800 | 25500 | 25500 | 25500 | 25500 | 634 |
| 385 | 20231114 | 121000 | 1517800800 | 25550 | 25550 | 25550 | 25550 | 294 |
| 386 | 20231114 | 120900 | 1510289100 | 25550 | 25550 | 25550 | 25550 | 6 |
| 387 | 20231114 | 120800 | 1510135800 | 25550 | 25550 | 25550 | 25550 | 30 |
| 388 | 20231114 | 120700 | 1509369300 | 25550 | 25550 | 25550 | 25550 | 2 |
| 389 | 20231114 | 120600 | 1509318200 | 25550 | 25550 | 25550 | 25550 | 12 |
| 390 | 20231114 | 120500 | 1509011600 | 25550 | 25550 | 25550 | 25550 | 87 |
| 391 | 20231114 | 120400 | 1506788750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 392 | 20231114 | 120300 | 1506788750 | 25550 | 25550 | 25550 | 25550 | 120 |
| 393 | 20231114 | 120200 | 1503722750 | 25550 | 25550 | 25550 | 25550 | 1 |
| 394 | 20231114 | 120100 | 1503697200 | 25550 | 25550 | 25550 | 25550 | 61 |
| 395 | 20231114 | 120000 | 1502138650 | 25550 | 25550 | 25550 | 25550 | 10 |
| 396 | 20231114 | 115900 | 1501883150 | 25550 | 25550 | 25550 | 25550 | 241 |
| 397 | 20231114 | 115800 | 1495725600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 398 | 20231114 | 115700 | 1495725600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 399 | 20231114 | 115600 | 1495725600 | 25550 | 25550 | 25550 | 25550 | 5 |
| 400 | 20231114 | 115500 | 1495597850 | 25550 | 25500 | 25550 | 25500 | 9 |
| 401 | 20231114 | 115400 | 1495368050 | 25550 | 25550 | 25550 | 25550 | 3 |
| 402 | 20231114 | 115300 | 1495291400 | 25550 | 25550 | 25550 | 25550 | 19 |
| 403 | 20231114 | 115200 | 1494805950 | 25550 | 25550 | 25550 | 25550 | 2 |
| 404 | 20231114 | 115100 | 1494754850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 405 | 20231114 | 115000 | 1494754850 | 25450 | 25550 | 25550 | 25450 | 94 |
| 406 | 20231114 | 114900 | 1492353250 | 25500 | 25550 | 25550 | 25500 | 901 |
| 407 | 20231114 | 114800 | 1469377700 | 25550 | 25550 | 25550 | 25550 | 1 |
| 408 | 20231114 | 114700 | 1469352150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 409 | 20231114 | 114600 | 1469352150 | 25500 | 25500 | 25500 | 25500 | 21 |
| 410 | 20231114 | 114500 | 1468816650 | 25450 | 25450 | 25450 | 25450 | 15 |
| 411 | 20231114 | 114400 | 1468434900 | 25450 | 25550 | 25550 | 25450 | 8 |
| 412 | 20231114 | 114300 | 1468230800 | 25450 | 25550 | 25550 | 25450 | 89 |
| 413 | 20231114 | 114200 | 1465963850 | 25550 | 25500 | 25550 | 25450 | 234 |
| 414 | 20231114 | 114100 | 1459998200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 415 | 20231114 | 114000 | 1459998200 | 25450 | 25450 | 25450 | 25450 | 10 |
| 416 | 20231114 | 113900 | 1459743700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 417 | 20231114 | 113800 | 1459743700 | 25550 | 25550 | 25550 | 25550 | 2 |
| 418 | 20231114 | 113700 | 1459692600 | 25550 | 25450 | 25550 | 25450 | 2 |
| 419 | 20231114 | 113600 | 1459641600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 420 | 20231114 | 113500 | 1459641600 | 25450 | 25450 | 25450 | 25450 | 147 |
| 421 | 20231114 | 113400 | 1455900450 | 25500 | 25500 | 25500 | 25500 | 57 |
| 422 | 20231114 | 113300 | 1454446950 | 25500 | 25500 | 25500 | 25500 | 9 |
| 423 | 20231114 | 113200 | 1454217450 | 25500 | 25500 | 25500 | 25500 | 78 |
| 424 | 20231114 | 113100 | 1452228450 | 25450 | 25450 | 25450 | 25450 | 29 |
| 425 | 20231114 | 113000 | 1451490400 | 25450 | 25450 | 25450 | 25450 | 117 |
| 426 | 20231114 | 112900 | 1448512750 | 25500 | 25500 | 25500 | 25500 | 13 |
| 427 | 20231114 | 112800 | 1448181250 | 25500 | 25500 | 25500 | 25500 | 8 |
| 428 | 20231114 | 112700 | 1447977250 | 25450 | 25450 | 25450 | 25450 | 116 |
| 429 | 20231114 | 112600 | 1445025050 | 25400 | 25400 | 25400 | 25400 | 31 |
| 430 | 20231114 | 112500 | 1444237650 | 25400 | 25450 | 25450 | 25400 | 80 |
| 431 | 20231114 | 112400 | 1442205150 | 25450 | 25450 | 25450 | 25400 | 311 |
| 432 | 20231114 | 112300 | 1434290250 | 25450 | 25450 | 25450 | 25450 | 8 |
| 433 | 20231114 | 112200 | 1434086650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 434 | 20231114 | 112100 | 1434086650 | 25450 | 25550 | 25550 | 25450 | 1357 |
| 435 | 20231114 | 112000 | 1399508550 | 25550 | 25550 | 25550 | 25550 | 90 |
| 436 | 20231114 | 111900 | 1397209050 | 25550 | 25550 | 25550 | 25550 | 102 |
| 437 | 20231114 | 111800 | 1394602950 | 25550 | 25550 | 25550 | 25550 | 5 |
| 438 | 20231114 | 111700 | 1394475200 | 25550 | 25550 | 25550 | 25550 | 112 |
| 439 | 20231114 | 111600 | 1391613600 | 25550 | 25550 | 25550 | 25550 | 189 |
| 440 | 20231114 | 111500 | 1386784650 | 25500 | 25500 | 25500 | 25500 | 1 |
| 441 | 20231114 | 111400 | 1386759150 | 25550 | 25550 | 25550 | 25550 | 7 |
| 442 | 20231114 | 111300 | 1386580300 | 25500 | 25500 | 25500 | 25500 | 20 |
| 443 | 20231114 | 111200 | 1386070300 | 25550 | 25550 | 25550 | 25550 | 405 |
| 444 | 20231114 | 111100 | 1375722550 | 25600 | 25600 | 25600 | 25600 | 379 |
| 445 | 20231114 | 111000 | 1366020150 | 25600 | 25600 | 25600 | 25550 | 59 |
| 446 | 20231114 | 110900 | 1364510050 | 25600 | 25600 | 25600 | 25600 | 226 |
| 447 | 20231114 | 110800 | 1358724450 | 25650 | 25650 | 25650 | 25650 | 19 |
| 448 | 20231114 | 110700 | 1358237100 | 25650 | 25600 | 25650 | 25600 | 502 |
| 449 | 20231114 | 110600 | 1345360850 | 25600 | 25600 | 25600 | 25550 | 116 |
| 450 | 20231114 | 110500 | 1342391400 | 25600 | 25550 | 25600 | 25550 | 463 |
| 451 | 20231114 | 110400 | 1330538650 | 25550 | 25550 | 25550 | 25550 | 4 |
| 452 | 20231114 | 110300 | 1330436450 | 25550 | 25550 | 25550 | 25550 | 0 |
| 453 | 20231114 | 110200 | 1330436450 | 25550 | 25600 | 25600 | 25550 | 739 |
| 454 | 20231114 | 110100 | 1311534350 | 25650 | 25650 | 25650 | 25600 | 63 |
| 455 | 20231114 | 110000 | 1309918550 | 25700 | 25700 | 25700 | 25700 | 2 |
| 456 | 20231114 | 105900 | 1309867150 | 25700 | 25600 | 25700 | 25600 | 3304 |
| 457 | 20231114 | 105800 | 1225132100 | 25550 | 25550 | 25550 | 25550 | 19 |
| 458 | 20231114 | 105700 | 1224646650 | 25550 | 25500 | 25550 | 25500 | 116 |
| 459 | 20231114 | 105600 | 1221682900 | 25550 | 25550 | 25550 | 25550 | 265 |
| 460 | 20231114 | 105500 | 1214912150 | 25600 | 25600 | 25600 | 25600 | 41 |
| 461 | 20231114 | 105400 | 1213862550 | 25600 | 25550 | 25600 | 25550 | 17 |
| 462 | 20231114 | 105300 | 1213427850 | 25550 | 25600 | 25600 | 25550 | 54 |
| 463 | 20231114 | 105200 | 1212047100 | 25600 | 25600 | 25600 | 25600 | 250 |
| 464 | 20231114 | 105100 | 1205647100 | 25600 | 25600 | 25600 | 25600 | 2 |
| 465 | 20231114 | 105000 | 1205595900 | 25600 | 25600 | 25600 | 25600 | 4 |
| 466 | 20231114 | 104900 | 1205493500 | 25550 | 25600 | 25600 | 25550 | 208 |
| 467 | 20231114 | 104800 | 1200168750 | 25600 | 25600 | 25600 | 25600 | 119 |
| 468 | 20231114 | 104700 | 1197122350 | 25600 | 25600 | 25600 | 25600 | 2 |
| 469 | 20231114 | 104600 | 1197071150 | 25550 | 25550 | 25550 | 25550 | 512 |
| 470 | 20231114 | 104500 | 1183989550 | 25600 | 25550 | 25600 | 25550 | 220 |
| 471 | 20231114 | 104400 | 1178368250 | 25550 | 25600 | 25600 | 25550 | 108 |
| 472 | 20231114 | 104300 | 1175608250 | 25600 | 25650 | 25650 | 25600 | 356 |
| 473 | 20231114 | 104200 | 1166492600 | 25550 | 25550 | 25550 | 25550 | 200 |
| 474 | 20231114 | 104100 | 1161382600 | 25550 | 25550 | 25550 | 25550 | 14 |
| 475 | 20231114 | 104000 | 1161024900 | 25600 | 25600 | 25650 | 25600 | 21 |
| 476 | 20231114 | 103900 | 1160487000 | 25600 | 25550 | 25600 | 25550 | 11 |
| 477 | 20231114 | 103800 | 1160205800 | 25650 | 25650 | 25650 | 25650 | 132 |
| 478 | 20231114 | 103700 | 1156820000 | 25600 | 25600 | 25600 | 25600 | 4 |
| 479 | 20231114 | 103600 | 1156717600 | 25650 | 25600 | 25650 | 25600 | 823 |
| 480 | 20231114 | 103500 | 1135648750 | 25600 | 25650 | 25650 | 25600 | 24 |
| 481 | 20231114 | 103400 | 1135033250 | 25600 | 25600 | 25600 | 25600 | 11 |
| 482 | 20231114 | 103300 | 1134751650 | 25650 | 25650 | 25650 | 25650 | 1 |
| 483 | 20231114 | 103200 | 1134726000 | 25650 | 25650 | 25650 | 25650 | 156 |
| 484 | 20231114 | 103100 | 1130724600 | 25650 | 25650 | 25650 | 25650 | 23 |
| 485 | 20231114 | 103000 | 1130134650 | 25650 | 25600 | 25650 | 25600 | 451 |
| 486 | 20231114 | 102900 | 1118582000 | 25600 | 25600 | 25600 | 25600 | 1 |
| 487 | 20231114 | 102800 | 1118556400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 488 | 20231114 | 102700 | 1118556400 | 25600 | 25550 | 25600 | 25550 | 124 |
| 489 | 20231114 | 102600 | 1115387200 | 25550 | 25550 | 25650 | 25550 | 51 |
| 490 | 20231114 | 102500 | 1114081750 | 25650 | 25650 | 25650 | 25650 | 50 |
| 491 | 20231114 | 102400 | 1112799250 | 25550 | 25550 | 25650 | 25550 | 31 |
| 492 | 20231114 | 102300 | 1112004500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 493 | 20231114 | 102200 | 1112004500 | 25650 | 25650 | 25650 | 25650 | 9 |
| 494 | 20231114 | 102100 | 1111773650 | 25600 | 25600 | 25600 | 25600 | 152 |
| 495 | 20231114 | 102000 | 1107882450 | 25600 | 25600 | 25600 | 25600 | 60 |
| 496 | 20231114 | 101900 | 1106346450 | 25600 | 25600 | 25600 | 25600 | 366 |
| 497 | 20231114 | 101800 | 1096976850 | 25650 | 25650 | 25650 | 25650 | 37 |
| 498 | 20231114 | 101700 | 1096027800 | 25650 | 25650 | 25650 | 25650 | 207 |
| 499 | 20231114 | 101600 | 1090718250 | 25650 | 25650 | 25650 | 25650 | 439 |
| 500 | 20231114 | 101500 | 1079457900 | 25600 | 25700 | 25700 | 25600 | 27 |
| 501 | 20231114 | 101400 | 1078764450 | 25650 | 25650 | 25650 | 25600 | 17 |
| 502 | 20231114 | 101300 | 1078328450 | 25650 | 25650 | 25650 | 25650 | 1 |
| 503 | 20231114 | 101200 | 1078302800 | 25600 | 25600 | 25600 | 25600 | 138 |
| 504 | 20231114 | 101100 | 1074770000 | 25600 | 25600 | 25700 | 25600 | 954 |
| 505 | 20231114 | 101000 | 1050308300 | 25600 | 25600 | 25600 | 25600 | 0 |
| 506 | 20231114 | 100900 | 1050308300 | 25600 | 25650 | 25650 | 25600 | 79 |
| 507 | 20231114 | 100800 | 1048284950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 508 | 20231114 | 100700 | 1048284950 | 25600 | 25600 | 25600 | 25600 | 143 |
| 509 | 20231114 | 100600 | 1044624150 | 25600 | 25600 | 25600 | 25600 | 228 |
| 510 | 20231114 | 100500 | 1038787350 | 25600 | 25600 | 25600 | 25600 | 26 |
| 511 | 20231114 | 100400 | 1038121750 | 25600 | 25600 | 25600 | 25600 | 55 |
| 512 | 20231114 | 100300 | 1036713750 | 25600 | 25650 | 25650 | 25600 | 205 |
| 513 | 20231114 | 100200 | 1031465500 | 25650 | 25550 | 25650 | 25500 | 63 |
| 514 | 20231114 | 100100 | 1029853700 | 25600 | 25500 | 25600 | 25500 | 1672 |
| 515 | 20231114 | 100000 | 987101550 | 25500 | 25500 | 25500 | 25450 | 820 |
| 516 | 20231114 | 095900 | 966196600 | 25450 | 25550 | 25550 | 25450 | 719 |
| 517 | 20231114 | 095800 | 947865050 | 25550 | 25500 | 25550 | 25500 | 307 |
| 518 | 20231114 | 095700 | 940035600 | 25550 | 25550 | 25550 | 25550 | 21 |
| 519 | 20231114 | 095600 | 939499050 | 25500 | 25500 | 25500 | 25500 | 53 |
| 520 | 20231114 | 095500 | 938147550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 521 | 20231114 | 095400 | 938147550 | 25550 | 25500 | 25550 | 25500 | 39 |
| 522 | 20231114 | 095300 | 937151600 | 25550 | 25550 | 25550 | 25550 | 21 |
| 523 | 20231114 | 095200 | 936615050 | 25550 | 25550 | 25550 | 25550 | 6 |
| 524 | 20231114 | 095100 | 936461750 | 25600 | 25500 | 25600 | 25500 | 536 |
| 525 | 20231114 | 095000 | 922767050 | 25550 | 25550 | 25550 | 25550 | 29 |
| 526 | 20231114 | 094900 | 922026100 | 25550 | 25550 | 25550 | 25550 | 31 |
| 527 | 20231114 | 094800 | 921234050 | 25550 | 25550 | 25550 | 25500 | 448 |
| 528 | 20231114 | 094700 | 909797000 | 25600 | 25550 | 25600 | 25550 | 29 |
| 529 | 20231114 | 094600 | 909055100 | 25550 | 25650 | 25650 | 25550 | 246 |
| 530 | 20231114 | 094500 | 902756600 | 25650 | 25650 | 25650 | 25650 | 49 |
| 531 | 20231114 | 094400 | 901499750 | 25650 | 25650 | 25650 | 25650 | 20 |
| 532 | 20231114 | 094300 | 900986750 | 25650 | 25650 | 25650 | 25650 | 20 |
| 533 | 20231114 | 094200 | 900473750 | 25650 | 25600 | 25650 | 25600 | 263 |
| 534 | 20231114 | 094100 | 893739550 | 25600 | 25600 | 25600 | 25600 | 11 |
| 535 | 20231114 | 094000 | 893457950 | 25600 | 25600 | 25600 | 25600 | 24 |
| 536 | 20231114 | 093900 | 892843550 | 25600 | 25600 | 25600 | 25600 | 31 |
| 537 | 20231114 | 093800 | 892049950 | 25600 | 25500 | 25600 | 25500 | 212 |
| 538 | 20231114 | 093700 | 886643850 | 25600 | 25600 | 25600 | 25600 | 52 |
| 539 | 20231114 | 093600 | 885312650 | 25500 | 25600 | 25600 | 25500 | 152 |
| 540 | 20231114 | 093500 | 881431450 | 25450 | 25400 | 25450 | 25400 | 1372 |
| 541 | 20231114 | 093400 | 846554050 | 25450 | 25600 | 25650 | 25450 | 3298 |
| 542 | 20231114 | 093300 | 762605150 | 25600 | 25650 | 25650 | 25500 | 2096 |
| 543 | 20231114 | 093200 | 709023200 | 25600 | 25600 | 25700 | 25550 | 1733 |
| 544 | 20231114 | 093100 | 664652750 | 25600 | 25500 | 25600 | 25250 | 6319 |
| 545 | 20231114 | 093000 | 504544750 | 25350 | 25400 | 25450 | 25350 | 542 |
| 546 | 20231114 | 092900 | 490756250 | 25450 | 25450 | 25450 | 25450 | 20 |
| 547 | 20231114 | 092800 | 490247250 | 25450 | 25350 | 25450 | 25050 | 2346 |
| 548 | 20231114 | 092700 | 431125900 | 25450 | 25450 | 25450 | 25350 | 317 |
| 549 | 20231114 | 092600 | 423059600 | 25500 | 25500 | 25500 | 25500 | 417 |
| 550 | 20231114 | 092500 | 412426100 | 25500 | 25550 | 25550 | 25500 | 305 |
| 551 | 20231114 | 092400 | 404648550 | 25550 | 25550 | 25550 | 25500 | 768 |
| 552 | 20231114 | 092300 | 385040400 | 25550 | 25550 | 25550 | 25550 | 22 |
| 553 | 20231114 | 092200 | 384478300 | 25550 | 25500 | 25550 | 25500 | 44 |
| 554 | 20231114 | 092100 | 383354150 | 25500 | 25450 | 25500 | 25450 | 453 |
| 555 | 20231114 | 092000 | 371811200 | 25450 | 25400 | 25450 | 25400 | 7 |
| 556 | 20231114 | 091900 | 371633100 | 25400 | 25400 | 25400 | 25400 | 98 |
| 557 | 20231114 | 091800 | 369143900 | 25400 | 25450 | 25450 | 25400 | 234 |
| 558 | 20231114 | 091700 | 363189750 | 25450 | 25300 | 25450 | 25300 | 248 |
| 559 | 20231114 | 091600 | 356893300 | 25300 | 25400 | 25400 | 25300 | 153 |
| 560 | 20231114 | 091500 | 353018300 | 25400 | 25300 | 25400 | 25300 | 757 |
| 561 | 20231114 | 091400 | 333794500 | 25350 | 25400 | 25400 | 25350 | 405 |
| 562 | 20231114 | 091300 | 323522750 | 25400 | 25400 | 25450 | 25350 | 1007 |
| 563 | 20231114 | 091200 | 297899750 | 25450 | 25500 | 25500 | 25450 | 240 |
| 564 | 20231114 | 091100 | 291791000 | 25500 | 25500 | 25500 | 25450 | 562 |
| 565 | 20231114 | 091000 | 277460850 | 25450 | 25350 | 25500 | 25300 | 1689 |
| 566 | 20231114 | 090900 | 234504350 | 25350 | 25400 | 25400 | 25350 | 231 |
| 567 | 20231114 | 090800 | 228646900 | 25350 | 25350 | 25400 | 25350 | 116 |
| 568 | 20231114 | 090700 | 225705800 | 25400 | 25400 | 25400 | 25400 | 243 |
| 569 | 20231114 | 090600 | 219533600 | 25350 | 25250 | 25350 | 25200 | 1506 |
| 570 | 20231114 | 090500 | 181456950 | 25200 | 25100 | 25250 | 25050 | 1075 |
| 571 | 20231114 | 090400 | 154447900 | 25100 | 25100 | 25150 | 25100 | 881 |
| 572 | 20231114 | 090300 | 132331800 | 25100 | 25100 | 25100 | 25100 | 202 |
| 573 | 20231114 | 090200 | 127261600 | 25100 | 25250 | 25250 | 25100 | 624 |
| 574 | 20231114 | 090100 | 111532500 | 25200 | 25300 | 25350 | 25200 | 104 |
| 575 | 20231114 | 090000 | 108907900 | 25300 | 25050 | 25300 | 25050 | 4291 |