34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 3 | 20231114 | 191600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20231114 | 191500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20231114 | 191400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20231114 | 191300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20231114 | 191200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20231114 | 191100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20231114 | 191000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20231114 | 190900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20231114 | 190800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20231114 | 190700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20231114 | 190600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20231114 | 190500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20231114 | 190400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20231114 | 190300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20231114 | 190200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20231114 | 190100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20231114 | 190000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20231114 | 185900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20231114 | 185800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20231114 | 185700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20231114 | 185600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20231114 | 185500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20231114 | 185400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20231114 | 185300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20231114 | 185200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20231114 | 185100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20231114 | 185000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20231114 | 184900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20231114 | 184800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20231114 | 184700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 33 | 20231114 | 184600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20231114 | 184500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20231114 | 184400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20231114 | 184300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20231114 | 184200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20231114 | 184100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20231114 | 184000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20231114 | 183900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20231114 | 183800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20231114 | 183700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20231114 | 183600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20231114 | 183500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20231114 | 183400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20231114 | 183300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20231114 | 183200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20231114 | 183100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20231114 | 183000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20231114 | 182900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20231114 | 182800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20231114 | 182700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20231114 | 182600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20231114 | 182500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20231114 | 182400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20231114 | 182300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20231114 | 182200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20231114 | 182100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20231114 | 182000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20231114 | 181900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20231114 | 181800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20231114 | 181700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 63 | 20231114 | 181600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20231114 | 181500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20231114 | 181400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20231114 | 181300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20231114 | 181200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20231114 | 181100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20231114 | 181000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20231114 | 180900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20231114 | 180800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20231114 | 180700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20231114 | 180600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20231114 | 180500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20231114 | 180400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20231114 | 180300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20231114 | 180200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20231114 | 180100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20231114 | 180000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20231114 | 175900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20231114 | 175800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20231114 | 175700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20231114 | 175600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20231114 | 175500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20231114 | 175400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20231114 | 175300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20231114 | 175200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20231114 | 175100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20231114 | 175000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20231114 | 174900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20231114 | 174800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20231114 | 174700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 93 | 20231114 | 174600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20231114 | 174500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20231114 | 174400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20231114 | 174300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20231114 | 174200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20231114 | 174100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20231114 | 174000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20231114 | 173900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20231114 | 173800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20231114 | 173700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20231114 | 173600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20231114 | 173500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20231114 | 173400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20231114 | 173300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20231114 | 173200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20231114 | 173100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20231114 | 173000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20231114 | 172900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20231114 | 172800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20231114 | 172700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20231114 | 172600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20231114 | 172500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20231114 | 172400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20231114 | 172300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20231114 | 172200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20231114 | 172100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20231114 | 172000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20231114 | 171900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20231114 | 171800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20231114 | 171700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 123 | 20231114 | 171600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20231114 | 171500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20231114 | 171400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20231114 | 171300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20231114 | 171200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20231114 | 171100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20231114 | 171000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20231114 | 170900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20231114 | 170800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20231114 | 170700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20231114 | 170600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20231114 | 170500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20231114 | 170400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20231114 | 170300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20231114 | 170200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20231114 | 170100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20231114 | 170000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20231114 | 165900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20231114 | 165800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20231114 | 165700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20231114 | 165600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20231114 | 165500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20231114 | 165400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20231114 | 165300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20231114 | 165200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20231114 | 165100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20231114 | 165000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20231114 | 164900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20231114 | 164800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20231114 | 164700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 153 | 20231114 | 164600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20231114 | 164500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20231114 | 164400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20231114 | 164300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20231114 | 164200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20231114 | 164100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20231114 | 164000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20231114 | 163900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20231114 | 163800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20231114 | 163700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20231114 | 163600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20231114 | 163500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20231114 | 163400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20231114 | 163300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20231114 | 163200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20231114 | 163100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20231114 | 163000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20231114 | 162900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20231114 | 162800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20231114 | 162700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20231114 | 162600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20231114 | 162500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20231114 | 162400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20231114 | 162300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20231114 | 162200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20231114 | 162100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20231114 | 162000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20231114 | 161900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20231114 | 161800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20231114 | 161700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 183 | 20231114 | 161600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20231114 | 161500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20231114 | 161400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20231114 | 161300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20231114 | 161200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20231114 | 161100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20231114 | 161000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20231114 | 160900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20231114 | 160800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20231114 | 160700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20231114 | 160600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20231114 | 160500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20231114 | 160400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20231114 | 160300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20231114 | 160200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20231114 | 160100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20231114 | 160000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20231114 | 155900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20231114 | 155800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20231114 | 155700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20231114 | 155600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20231114 | 155500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20231114 | 155400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20231114 | 155300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20231114 | 155200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20231114 | 155100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20231114 | 155000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20231114 | 154900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20231114 | 154800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20231114 | 154700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 213 | 20231114 | 154600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20231114 | 154500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20231114 | 154400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20231114 | 154300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20231114 | 154200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20231114 | 154100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20231114 | 154000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20231114 | 153900 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20231114 | 153800 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20231114 | 153700 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20231114 | 153600 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20231114 | 153500 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20231114 | 153400 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20231114 | 153300 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20231114 | 153200 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20231114 | 153100 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20231114 | 153000 | 79090932450 | 46350 | 46350 | 46350 | 46350 | 66433 |
| 230 | 20231114 | 152900 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 231 | 20231114 | 152800 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 232 | 20231114 | 152700 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 233 | 20231114 | 152600 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 234 | 20231114 | 152500 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 235 | 20231114 | 152400 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 236 | 20231114 | 152300 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 237 | 20231114 | 152200 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 238 | 20231114 | 152100 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 239 | 20231114 | 152000 | 76011762900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 240 | 20231114 | 151900 | 76011762900 | 46400 | 46400 | 46400 | 46350 | 6760 |
| 241 | 20231114 | 151800 | 75698175350 | 46400 | 46400 | 46400 | 46350 | 4129 |
| 242 | 20231114 | 151700 | 75506617000 | 46400 | 46400 | 46400 | 46350 | 1716 |
| 243 | 20231114 | 151600 | 75426999950 | 46400 | 46400 | 46400 | 46350 | 3664 |
| 244 | 20231114 | 151500 | 75257015800 | 46400 | 46350 | 46400 | 46350 | 1446 |
| 245 | 20231114 | 151400 | 75189932550 | 46400 | 46400 | 46400 | 46350 | 4929 |
| 246 | 20231114 | 151300 | 74961228800 | 46350 | 46400 | 46400 | 46350 | 2267 |
| 247 | 20231114 | 151200 | 74856051850 | 46400 | 46400 | 46400 | 46350 | 1782 |
| 248 | 20231114 | 151100 | 74773380750 | 46400 | 46400 | 46400 | 46350 | 1069 |
| 249 | 20231114 | 151000 | 74723786550 | 46400 | 46350 | 46400 | 46350 | 4455 |
| 250 | 20231114 | 150900 | 74517225250 | 46350 | 46350 | 46400 | 46300 | 21900 |
| 251 | 20231114 | 150800 | 73502165150 | 46300 | 46300 | 46350 | 46300 | 976 |
| 252 | 20231114 | 150700 | 73456955350 | 46300 | 46300 | 46350 | 46300 | 1566 |
| 253 | 20231114 | 150600 | 73384442850 | 46300 | 46300 | 46350 | 46300 | 4176 |
| 254 | 20231114 | 150500 | 73191081650 | 46300 | 46300 | 46350 | 46250 | 4794 |
| 255 | 20231114 | 150400 | 72969096850 | 46300 | 46300 | 46350 | 46300 | 1062 |
| 256 | 20231114 | 150300 | 72919907100 | 46350 | 46350 | 46350 | 46300 | 7230 |
| 257 | 20231114 | 150200 | 72585066600 | 46300 | 46300 | 46350 | 46250 | 5161 |
| 258 | 20231114 | 150100 | 72346056450 | 46350 | 46350 | 46400 | 46300 | 9587 |
| 259 | 20231114 | 150000 | 71901812500 | 46400 | 46400 | 46400 | 46350 | 1632 |
| 260 | 20231114 | 145900 | 71826093750 | 46400 | 46400 | 46400 | 46350 | 1240 |
| 261 | 20231114 | 145800 | 71768564100 | 46350 | 46400 | 46400 | 46350 | 1475 |
| 262 | 20231114 | 145700 | 71700136050 | 46400 | 46350 | 46400 | 46300 | 2304 |
| 263 | 20231114 | 145600 | 71593310450 | 46300 | 46400 | 46400 | 46300 | 4668 |
| 264 | 20231114 | 145500 | 71376932100 | 46400 | 46350 | 46400 | 46300 | 5214 |
| 265 | 20231114 | 145400 | 71135226050 | 46350 | 46400 | 46400 | 46350 | 3902 |
| 266 | 20231114 | 145300 | 70954304650 | 46400 | 46400 | 46400 | 46350 | 1975 |
| 267 | 20231114 | 145200 | 70862694600 | 46400 | 46350 | 46400 | 46350 | 1841 |
| 268 | 20231114 | 145100 | 70777319750 | 46350 | 46350 | 46400 | 46300 | 2996 |
| 269 | 20231114 | 145000 | 70638443250 | 46350 | 46350 | 46400 | 46300 | 7181 |
| 270 | 20231114 | 144900 | 70305837450 | 46350 | 46350 | 46350 | 46300 | 2344 |
| 271 | 20231114 | 144800 | 70197197300 | 46350 | 46350 | 46350 | 46300 | 1105 |
| 272 | 20231114 | 144700 | 70145983550 | 46350 | 46350 | 46400 | 46300 | 1400 |
| 273 | 20231114 | 144600 | 70081079450 | 46350 | 46350 | 46350 | 46300 | 1577 |
| 274 | 20231114 | 144500 | 70007998800 | 46350 | 46350 | 46400 | 46300 | 3091 |
| 275 | 20231114 | 144400 | 69864720050 | 46350 | 46350 | 46350 | 46300 | 3861 |
| 276 | 20231114 | 144300 | 69685803250 | 46350 | 46350 | 46350 | 46300 | 1337 |
| 277 | 20231114 | 144200 | 69623835100 | 46350 | 46300 | 46400 | 46300 | 4518 |
| 278 | 20231114 | 144100 | 69414423500 | 46300 | 46300 | 46350 | 46250 | 5544 |
| 279 | 20231114 | 144000 | 69157588100 | 46300 | 46350 | 46350 | 46250 | 3368 |
| 280 | 20231114 | 143900 | 69001634750 | 46350 | 46300 | 46350 | 46250 | 3749 |
| 281 | 20231114 | 143800 | 68828052200 | 46250 | 46300 | 46300 | 46250 | 1088 |
| 282 | 20231114 | 143700 | 68777689450 | 46300 | 46300 | 46300 | 46250 | 829 |
| 283 | 20231114 | 143600 | 68739308550 | 46300 | 46300 | 46300 | 46250 | 1178 |
| 284 | 20231114 | 143500 | 68684776950 | 46300 | 46250 | 46300 | 46250 | 3310 |
| 285 | 20231114 | 143400 | 68531647550 | 46250 | 46250 | 46250 | 46200 | 1881 |
| 286 | 20231114 | 143300 | 68444685100 | 46250 | 46250 | 46250 | 46200 | 903 |
| 287 | 20231114 | 143200 | 68402922250 | 46250 | 46300 | 46300 | 46200 | 1580 |
| 288 | 20231114 | 143100 | 68329845950 | 46300 | 46250 | 46300 | 46250 | 1079 |
| 289 | 20231114 | 143000 | 68279933300 | 46250 | 46250 | 46300 | 46200 | 610 |
| 290 | 20231114 | 142900 | 68251723400 | 46250 | 46250 | 46300 | 46200 | 2082 |
| 291 | 20231114 | 142800 | 68155429700 | 46200 | 46250 | 46300 | 46200 | 4233 |
| 292 | 20231114 | 142700 | 67959652450 | 46250 | 46250 | 46250 | 46200 | 289 |
| 293 | 20231114 | 142600 | 67946297950 | 46200 | 46250 | 46250 | 46200 | 1672 |
| 294 | 20231114 | 142500 | 67869045200 | 46200 | 46250 | 46250 | 46200 | 8839 |
| 295 | 20231114 | 142400 | 67460658050 | 46200 | 46250 | 46250 | 46200 | 735 |
| 296 | 20231114 | 142300 | 67426675350 | 46250 | 46300 | 46300 | 46200 | 5257 |
| 297 | 20231114 | 142200 | 67183536950 | 46300 | 46250 | 46300 | 46250 | 1621 |
| 298 | 20231114 | 142100 | 67108490350 | 46300 | 46300 | 46300 | 46250 | 405 |
| 299 | 20231114 | 142000 | 67089739150 | 46300 | 46300 | 46300 | 46250 | 5323 |
| 300 | 20231114 | 141900 | 66843293200 | 46300 | 46250 | 46300 | 46250 | 4386 |
| 301 | 20231114 | 141800 | 66640232600 | 46300 | 46300 | 46300 | 46250 | 245 |
| 302 | 20231114 | 141700 | 66628890050 | 46250 | 46300 | 46300 | 46250 | 327 |
| 303 | 20231114 | 141600 | 66613758200 | 46250 | 46250 | 46300 | 46200 | 1990 |
| 304 | 20231114 | 141500 | 66521719350 | 46250 | 46300 | 46300 | 46200 | 3982 |
| 305 | 20231114 | 141400 | 66337462150 | 46300 | 46300 | 46300 | 46250 | 6998 |
| 306 | 20231114 | 141300 | 66013775550 | 46300 | 46300 | 46300 | 46250 | 388 |
| 307 | 20231114 | 141200 | 65995814150 | 46300 | 46300 | 46300 | 46250 | 845 |
| 308 | 20231114 | 141100 | 65956693100 | 46300 | 46300 | 46350 | 46300 | 3870 |
| 309 | 20231114 | 141000 | 65777508700 | 46300 | 46350 | 46350 | 46300 | 1002 |
| 310 | 20231114 | 140900 | 65731084950 | 46350 | 46400 | 46400 | 46300 | 7179 |
| 311 | 20231114 | 140800 | 65398220850 | 46400 | 46400 | 46400 | 46350 | 732 |
| 312 | 20231114 | 140700 | 65364267350 | 46400 | 46400 | 46400 | 46350 | 972 |
| 313 | 20231114 | 140600 | 65319172650 | 46400 | 46350 | 46400 | 46350 | 2430 |
| 314 | 20231114 | 140500 | 65206438250 | 46350 | 46350 | 46400 | 46300 | 3450 |
| 315 | 20231114 | 140400 | 65046522900 | 46300 | 46400 | 46400 | 46300 | 2140 |
| 316 | 20231114 | 140300 | 64947327700 | 46400 | 46400 | 46400 | 46300 | 3681 |
| 317 | 20231114 | 140200 | 64776704650 | 46400 | 46400 | 46400 | 46350 | 763 |
| 318 | 20231114 | 140100 | 64741310350 | 46400 | 46350 | 46400 | 46350 | 2610 |
| 319 | 20231114 | 140000 | 64620213050 | 46350 | 46350 | 46350 | 46300 | 4311 |
| 320 | 20231114 | 135900 | 64420415300 | 46350 | 46400 | 46400 | 46300 | 2527 |
| 321 | 20231114 | 135800 | 64303279300 | 46400 | 46350 | 46400 | 46300 | 2880 |
| 322 | 20231114 | 135700 | 64169767850 | 46350 | 46350 | 46350 | 46300 | 1257 |
| 323 | 20231114 | 135600 | 64111527500 | 46350 | 46350 | 46350 | 46300 | 980 |
| 324 | 20231114 | 135500 | 64066122250 | 46350 | 46300 | 46350 | 46300 | 416 |
| 325 | 20231114 | 135400 | 64046841100 | 46300 | 46350 | 46350 | 46300 | 560 |
| 326 | 20231114 | 135300 | 64020888850 | 46300 | 46300 | 46350 | 46300 | 581 |
| 327 | 20231114 | 135200 | 63993978950 | 46300 | 46300 | 46350 | 46250 | 1333 |
| 328 | 20231114 | 135100 | 63932257850 | 46300 | 46300 | 46350 | 46300 | 5193 |
| 329 | 20231114 | 135000 | 63691803050 | 46350 | 46350 | 46350 | 46300 | 691 |
| 330 | 20231114 | 134900 | 63659777400 | 46400 | 46350 | 46400 | 46300 | 5341 |
| 331 | 20231114 | 134800 | 63412289100 | 46350 | 46300 | 46350 | 46300 | 1198 |
| 332 | 20231114 | 134700 | 63356769800 | 46350 | 46350 | 46350 | 46300 | 1148 |
| 333 | 20231114 | 134600 | 63303591450 | 46350 | 46350 | 46350 | 46300 | 7211 |
| 334 | 20231114 | 134500 | 62969362600 | 46350 | 46350 | 46350 | 46300 | 955 |
| 335 | 20231114 | 134400 | 62925100150 | 46350 | 46400 | 46400 | 46300 | 5632 |
| 336 | 20231114 | 134300 | 62664030250 | 46400 | 46400 | 46400 | 46350 | 721 |
| 337 | 20231114 | 134200 | 62630576450 | 46400 | 46400 | 46400 | 46350 | 665 |
| 338 | 20231114 | 134100 | 62599726500 | 46400 | 46350 | 46400 | 46350 | 2538 |
| 339 | 20231114 | 134000 | 62482060000 | 46400 | 46400 | 46400 | 46350 | 1382 |
| 340 | 20231114 | 133900 | 62417935950 | 46400 | 46400 | 46400 | 46350 | 935 |
| 341 | 20231114 | 133800 | 62374556000 | 46400 | 46350 | 46400 | 46350 | 1556 |
| 342 | 20231114 | 133700 | 62302396700 | 46350 | 46350 | 46400 | 46300 | 3774 |
| 343 | 20231114 | 133600 | 62127471800 | 46350 | 46350 | 46350 | 46300 | 1728 |
| 344 | 20231114 | 133500 | 62047386250 | 46350 | 46300 | 46350 | 46300 | 506 |
| 345 | 20231114 | 133400 | 62023941850 | 46300 | 46350 | 46400 | 46300 | 2175 |
| 346 | 20231114 | 133300 | 61923191550 | 46350 | 46300 | 46350 | 46300 | 2063 |
| 347 | 20231114 | 133200 | 61827648650 | 46300 | 46300 | 46300 | 46250 | 460 |
| 348 | 20231114 | 133100 | 61806352300 | 46300 | 46300 | 46300 | 46250 | 955 |
| 349 | 20231114 | 133000 | 61762175100 | 46300 | 46300 | 46350 | 46300 | 879 |
| 350 | 20231114 | 132900 | 61721477300 | 46350 | 46350 | 46400 | 46300 | 6739 |
| 351 | 20231114 | 132800 | 61409276050 | 46400 | 46350 | 46400 | 46350 | 749 |
| 352 | 20231114 | 132700 | 61374542250 | 46350 | 46350 | 46400 | 46300 | 3645 |
| 353 | 20231114 | 132600 | 61205595500 | 46350 | 46350 | 46350 | 46300 | 1123 |
| 354 | 20231114 | 132500 | 61153547900 | 46300 | 46300 | 46350 | 46250 | 3954 |
| 355 | 20231114 | 132400 | 60970408200 | 46300 | 46300 | 46300 | 46250 | 839 |
| 356 | 20231114 | 132300 | 60931565700 | 46300 | 46250 | 46300 | 46250 | 1493 |
| 357 | 20231114 | 132200 | 60862496000 | 46300 | 46300 | 46300 | 46250 | 1199 |
| 358 | 20231114 | 132100 | 60806994350 | 46300 | 46250 | 46300 | 46250 | 2061 |
| 359 | 20231114 | 132000 | 60711651650 | 46250 | 46300 | 46300 | 46250 | 614 |
| 360 | 20231114 | 131900 | 60683233000 | 46300 | 46250 | 46300 | 46250 | 1264 |
| 361 | 20231114 | 131800 | 60624737550 | 46250 | 46200 | 46300 | 46150 | 5056 |
| 362 | 20231114 | 131700 | 60390962600 | 46200 | 46200 | 46200 | 46150 | 736 |
| 363 | 20231114 | 131600 | 60356967150 | 46200 | 46200 | 46200 | 46150 | 722 |
| 364 | 20231114 | 131500 | 60323612400 | 46150 | 46300 | 46300 | 46150 | 4786 |
| 365 | 20231114 | 131400 | 60102421850 | 46300 | 46250 | 46300 | 46250 | 1349 |
| 366 | 20231114 | 131300 | 60040011900 | 46300 | 46250 | 46300 | 46250 | 768 |
| 367 | 20231114 | 131200 | 60004477900 | 46250 | 46300 | 46300 | 46200 | 4527 |
| 368 | 20231114 | 131100 | 59795080500 | 46250 | 46300 | 46300 | 46250 | 884 |
| 369 | 20231114 | 131000 | 59754168200 | 46300 | 46250 | 46300 | 46250 | 740 |
| 370 | 20231114 | 130900 | 59719908500 | 46300 | 46300 | 46300 | 46250 | 840 |
| 371 | 20231114 | 130800 | 59681017100 | 46300 | 46250 | 46300 | 46250 | 972 |
| 372 | 20231114 | 130700 | 59636040250 | 46250 | 46250 | 46250 | 46200 | 1562 |
| 373 | 20231114 | 130600 | 59563798200 | 46250 | 46200 | 46250 | 46200 | 594 |
| 374 | 20231114 | 130500 | 59536327300 | 46200 | 46250 | 46300 | 46200 | 3401 |
| 375 | 20231114 | 130400 | 59379028000 | 46250 | 46250 | 46250 | 46200 | 1052 |
| 376 | 20231114 | 130300 | 59330373400 | 46250 | 46250 | 46250 | 46200 | 457 |
| 377 | 20231114 | 130200 | 59309238000 | 46250 | 46250 | 46250 | 46200 | 1437 |
| 378 | 20231114 | 130100 | 59242785400 | 46250 | 46250 | 46250 | 46200 | 612 |
| 379 | 20231114 | 130000 | 59214486700 | 46250 | 46250 | 46250 | 46200 | 804 |
| 380 | 20231114 | 125900 | 59177312650 | 46250 | 46250 | 46250 | 46200 | 480 |
| 381 | 20231114 | 125800 | 59155113500 | 46250 | 46250 | 46250 | 46200 | 1123 |
| 382 | 20231114 | 125700 | 59103203800 | 46250 | 46250 | 46250 | 46150 | 3052 |
| 383 | 20231114 | 125600 | 58962174050 | 46250 | 46250 | 46300 | 46200 | 846 |
| 384 | 20231114 | 125500 | 58923037500 | 46200 | 46250 | 46300 | 46200 | 2865 |
| 385 | 20231114 | 125400 | 58790507100 | 46250 | 46200 | 46250 | 46200 | 419 |
| 386 | 20231114 | 125300 | 58771131050 | 46250 | 46200 | 46250 | 46200 | 4734 |
| 387 | 20231114 | 125200 | 58552204000 | 46250 | 46200 | 46250 | 46200 | 589 |
| 388 | 20231114 | 125100 | 58524977800 | 46250 | 46200 | 46250 | 46150 | 2312 |
| 389 | 20231114 | 125000 | 58418158100 | 46200 | 46150 | 46200 | 46150 | 1497 |
| 390 | 20231114 | 124900 | 58348999750 | 46150 | 46150 | 46200 | 46150 | 406 |
| 391 | 20231114 | 124800 | 58330251450 | 46150 | 46100 | 46150 | 46100 | 1835 |
| 392 | 20231114 | 124700 | 58245576000 | 46100 | 46150 | 46150 | 46100 | 399 |
| 393 | 20231114 | 124600 | 58227165100 | 46150 | 46150 | 46150 | 46100 | 356 |
| 394 | 20231114 | 124500 | 58210742700 | 46150 | 46100 | 46150 | 46100 | 1252 |
| 395 | 20231114 | 124400 | 58153013850 | 46150 | 46100 | 46150 | 46050 | 2491 |
| 396 | 20231114 | 124300 | 58038139950 | 46050 | 46050 | 46100 | 46050 | 759 |
| 397 | 20231114 | 124200 | 58003163100 | 46050 | 46050 | 46100 | 46050 | 1170 |
| 398 | 20231114 | 124100 | 57949258900 | 46050 | 46150 | 46150 | 46050 | 1927 |
| 399 | 20231114 | 124000 | 57860429350 | 46100 | 46050 | 46100 | 46050 | 2234 |
| 400 | 20231114 | 123900 | 57757479950 | 46050 | 46050 | 46100 | 46050 | 495 |
| 401 | 20231114 | 123800 | 57734667750 | 46100 | 46100 | 46100 | 46050 | 5879 |
| 402 | 20231114 | 123700 | 57463932350 | 46050 | 46050 | 46100 | 46050 | 623 |
| 403 | 20231114 | 123600 | 57435223250 | 46100 | 46100 | 46100 | 46050 | 3547 |
| 404 | 20231114 | 123500 | 57271723400 | 46100 | 46050 | 46100 | 46050 | 516 |
| 405 | 20231114 | 123400 | 57247949300 | 46100 | 46100 | 46100 | 46050 | 827 |
| 406 | 20231114 | 123300 | 57209844150 | 46050 | 46100 | 46150 | 46050 | 5820 |
| 407 | 20231114 | 123200 | 56941544150 | 46100 | 46100 | 46150 | 46100 | 332 |
| 408 | 20231114 | 123100 | 56926233850 | 46100 | 46150 | 46150 | 46100 | 514 |
| 409 | 20231114 | 123000 | 56902532850 | 46150 | 46150 | 46150 | 46100 | 579 |
| 410 | 20231114 | 122900 | 56875831650 | 46150 | 46150 | 46150 | 46100 | 3083 |
| 411 | 20231114 | 122800 | 56733568700 | 46150 | 46100 | 46150 | 46100 | 392 |
| 412 | 20231114 | 122700 | 56715484100 | 46150 | 46150 | 46150 | 46100 | 312 |
| 413 | 20231114 | 122600 | 56701091700 | 46150 | 46150 | 46150 | 46100 | 309 |
| 414 | 20231114 | 122500 | 56686832500 | 46100 | 46100 | 46150 | 46100 | 983 |
| 415 | 20231114 | 122400 | 56641509400 | 46150 | 46100 | 46150 | 46100 | 593 |
| 416 | 20231114 | 122300 | 56614165900 | 46100 | 46100 | 46150 | 46100 | 5918 |
| 417 | 20231114 | 122200 | 56341345600 | 46100 | 46150 | 46200 | 46100 | 6203 |
| 418 | 20231114 | 122100 | 56055153300 | 46150 | 46200 | 46200 | 46150 | 526 |
| 419 | 20231114 | 122000 | 56030866300 | 46200 | 46250 | 46250 | 46200 | 5424 |
| 420 | 20231114 | 121900 | 55780263800 | 46250 | 46250 | 46250 | 46200 | 729 |
| 421 | 20231114 | 121800 | 55746550200 | 46250 | 46250 | 46250 | 46200 | 1944 |
| 422 | 20231114 | 121700 | 55656690200 | 46250 | 46250 | 46250 | 46200 | 854 |
| 423 | 20231114 | 121600 | 55617202750 | 46200 | 46250 | 46250 | 46200 | 275 |
| 424 | 20231114 | 121500 | 55604488650 | 46250 | 46250 | 46250 | 46200 | 187 |
| 425 | 20231114 | 121400 | 55595841900 | 46250 | 46250 | 46300 | 46250 | 3004 |
| 426 | 20231114 | 121300 | 55456902350 | 46300 | 46250 | 46300 | 46250 | 204 |
| 427 | 20231114 | 121200 | 55447457900 | 46250 | 46300 | 46300 | 46250 | 273 |
| 428 | 20231114 | 121100 | 55434822500 | 46300 | 46300 | 46300 | 46250 | 203 |
| 429 | 20231114 | 121000 | 55425429650 | 46250 | 46250 | 46300 | 46250 | 283 |
| 430 | 20231114 | 120900 | 55412338750 | 46250 | 46300 | 46300 | 46250 | 1774 |
| 431 | 20231114 | 120800 | 55330265250 | 46250 | 46250 | 46300 | 46250 | 386 |
| 432 | 20231114 | 120700 | 55312411850 | 46250 | 46350 | 46350 | 46250 | 3944 |
| 433 | 20231114 | 120600 | 55129846150 | 46350 | 46300 | 46350 | 46300 | 1897 |
| 434 | 20231114 | 120500 | 55042000750 | 46300 | 46350 | 46350 | 46300 | 634 |
| 435 | 20231114 | 120400 | 55012632900 | 46350 | 46400 | 46400 | 46350 | 3642 |
| 436 | 20231114 | 120300 | 54843825900 | 46400 | 46450 | 46450 | 46350 | 3696 |
| 437 | 20231114 | 120200 | 54672316350 | 46500 | 46550 | 46550 | 46400 | 12357 |
| 438 | 20231114 | 120100 | 54097979050 | 46550 | 46600 | 46600 | 46500 | 3985 |
| 439 | 20231114 | 120000 | 53912449250 | 46600 | 46450 | 46600 | 46450 | 32427 |
| 440 | 20231114 | 115900 | 52403853600 | 46500 | 46500 | 46500 | 46450 | 2163 |
| 441 | 20231114 | 115800 | 52303284300 | 46500 | 46450 | 46500 | 46450 | 684 |
| 442 | 20231114 | 115700 | 52271498750 | 46500 | 46450 | 46500 | 46450 | 1652 |
| 443 | 20231114 | 115600 | 52194717150 | 46450 | 46450 | 46500 | 46450 | 351 |
| 444 | 20231114 | 115500 | 52178402700 | 46500 | 46450 | 46500 | 46450 | 1307 |
| 445 | 20231114 | 115400 | 52117668600 | 46450 | 46500 | 46500 | 46450 | 811 |
| 446 | 20231114 | 115300 | 52079960400 | 46500 | 46450 | 46500 | 46400 | 9373 |
| 447 | 20231114 | 115200 | 51644522800 | 46450 | 46400 | 46450 | 46400 | 1544 |
| 448 | 20231114 | 115100 | 51572815200 | 46450 | 46450 | 46450 | 46400 | 2479 |
| 449 | 20231114 | 115000 | 51457753100 | 46400 | 46450 | 46450 | 46400 | 987 |
| 450 | 20231114 | 114900 | 51411933850 | 46400 | 46450 | 46450 | 46400 | 893 |
| 451 | 20231114 | 114800 | 51370464850 | 46400 | 46450 | 46450 | 46400 | 1035 |
| 452 | 20231114 | 114700 | 51322407150 | 46400 | 46350 | 46450 | 46350 | 5087 |
| 453 | 20231114 | 114600 | 51086242400 | 46400 | 46400 | 46400 | 46350 | 9627 |
| 454 | 20231114 | 114500 | 50639623350 | 46400 | 46400 | 46400 | 46350 | 602 |
| 455 | 20231114 | 114400 | 50611694000 | 46400 | 46400 | 46400 | 46350 | 1281 |
| 456 | 20231114 | 114300 | 50552282400 | 46350 | 46400 | 46400 | 46350 | 519 |
| 457 | 20231114 | 114200 | 50528207350 | 46400 | 46400 | 46400 | 46350 | 659 |
| 458 | 20231114 | 114100 | 50497633500 | 46400 | 46400 | 46400 | 46350 | 571 |
| 459 | 20231114 | 114000 | 50471147300 | 46400 | 46350 | 46400 | 46350 | 1425 |
| 460 | 20231114 | 113900 | 50405037400 | 46350 | 46300 | 46400 | 46300 | 7574 |
| 461 | 20231114 | 113800 | 50053972450 | 46350 | 46300 | 46350 | 46300 | 2493 |
| 462 | 20231114 | 113700 | 49938429050 | 46350 | 46350 | 46350 | 46300 | 447 |
| 463 | 20231114 | 113600 | 49917716700 | 46350 | 46350 | 46350 | 46300 | 669 |
| 464 | 20231114 | 113500 | 49886712000 | 46350 | 46250 | 46350 | 46250 | 8648 |
| 465 | 20231114 | 113400 | 49486278400 | 46300 | 46250 | 46300 | 46250 | 1376 |
| 466 | 20231114 | 113300 | 49422601250 | 46250 | 46300 | 46300 | 46250 | 474 |
| 467 | 20231114 | 113200 | 49400662900 | 46300 | 46300 | 46300 | 46250 | 582 |
| 468 | 20231114 | 113100 | 49373726750 | 46250 | 46250 | 46300 | 46200 | 1871 |
| 469 | 20231114 | 113000 | 49287177000 | 46200 | 46250 | 46250 | 46200 | 723 |
| 470 | 20231114 | 112900 | 49253741300 | 46250 | 46200 | 46250 | 46200 | 2199 |
| 471 | 20231114 | 112800 | 49152139800 | 46250 | 46250 | 46300 | 46200 | 1084 |
| 472 | 20231114 | 112700 | 49101995800 | 46250 | 46300 | 46300 | 46250 | 1074 |
| 473 | 20231114 | 112600 | 49052309150 | 46250 | 46250 | 46300 | 46200 | 2822 |
| 474 | 20231114 | 112500 | 48921790500 | 46250 | 46250 | 46250 | 46200 | 636 |
| 475 | 20231114 | 112400 | 48892401300 | 46250 | 46200 | 46250 | 46200 | 1205 |
| 476 | 20231114 | 112300 | 48836707900 | 46250 | 46250 | 46250 | 46200 | 911 |
| 477 | 20231114 | 112200 | 48794599900 | 46250 | 46250 | 46250 | 46200 | 827 |
| 478 | 20231114 | 112100 | 48756358600 | 46200 | 46250 | 46300 | 46200 | 2640 |
| 479 | 20231114 | 112000 | 48634263050 | 46300 | 46300 | 46300 | 46250 | 1253 |
| 480 | 20231114 | 111900 | 48576292500 | 46300 | 46250 | 46300 | 46200 | 1358 |
| 481 | 20231114 | 111800 | 48513473150 | 46200 | 46250 | 46300 | 46200 | 3413 |
| 482 | 20231114 | 111700 | 48355623300 | 46300 | 46250 | 46300 | 46250 | 1124 |
| 483 | 20231114 | 111600 | 48303605700 | 46250 | 46250 | 46300 | 46250 | 244 |
| 484 | 20231114 | 111500 | 48292314050 | 46200 | 46200 | 46250 | 46200 | 1178 |
| 485 | 20231114 | 111400 | 48237836000 | 46250 | 46250 | 46250 | 46200 | 198 |
| 486 | 20231114 | 111300 | 48228682400 | 46250 | 46200 | 46250 | 46200 | 270 |
| 487 | 20231114 | 111200 | 48216204900 | 46200 | 46250 | 46250 | 46200 | 347 |
| 488 | 20231114 | 111100 | 48200166950 | 46250 | 46200 | 46250 | 46150 | 2760 |
| 489 | 20231114 | 111000 | 48072656950 | 46200 | 46200 | 46200 | 46150 | 946 |
| 490 | 20231114 | 110900 | 48028977450 | 46200 | 46200 | 46250 | 46150 | 2585 |
| 491 | 20231114 | 110800 | 47909558450 | 46200 | 46300 | 46350 | 46200 | 10568 |
| 492 | 20231114 | 110700 | 47420428350 | 46300 | 46350 | 46350 | 46300 | 1131 |
| 493 | 20231114 | 110600 | 47368014100 | 46350 | 46300 | 46350 | 46300 | 1589 |
| 494 | 20231114 | 110500 | 47294375950 | 46350 | 46350 | 46400 | 46350 | 3721 |
| 495 | 20231114 | 110400 | 47121877750 | 46350 | 46350 | 46400 | 46300 | 3274 |
| 496 | 20231114 | 110300 | 46970129250 | 46300 | 46350 | 46350 | 46300 | 1216 |
| 497 | 20231114 | 110200 | 46913797100 | 46350 | 46350 | 46350 | 46300 | 1275 |
| 498 | 20231114 | 110100 | 46854713150 | 46350 | 46350 | 46350 | 46300 | 1063 |
| 499 | 20231114 | 110000 | 46805448850 | 46350 | 46350 | 46350 | 46300 | 1585 |
| 500 | 20231114 | 105900 | 46731994450 | 46300 | 46350 | 46350 | 46300 | 893 |
| 501 | 20231114 | 105800 | 46690604400 | 46350 | 46350 | 46350 | 46300 | 2074 |
| 502 | 20231114 | 105700 | 46594478250 | 46350 | 46350 | 46350 | 46300 | 1509 |
| 503 | 20231114 | 105600 | 46524552600 | 46350 | 46350 | 46350 | 46300 | 5057 |
| 504 | 20231114 | 105500 | 46290175450 | 46350 | 46300 | 46350 | 46300 | 1562 |
| 505 | 20231114 | 105400 | 46217800400 | 46350 | 46350 | 46350 | 46300 | 598 |
| 506 | 20231114 | 105300 | 46190097300 | 46350 | 46350 | 46350 | 46300 | 970 |
| 507 | 20231114 | 105200 | 46145148700 | 46350 | 46350 | 46350 | 46300 | 2569 |
| 508 | 20231114 | 105100 | 46026130200 | 46350 | 46300 | 46350 | 46250 | 2083 |
| 509 | 20231114 | 105000 | 45929665700 | 46300 | 46250 | 46300 | 46250 | 6349 |
| 510 | 20231114 | 104900 | 45635837100 | 46250 | 46250 | 46250 | 46200 | 758 |
| 511 | 20231114 | 104800 | 45600783850 | 46200 | 46250 | 46250 | 46200 | 1306 |
| 512 | 20231114 | 104700 | 45540414000 | 46250 | 46250 | 46300 | 46200 | 7979 |
| 513 | 20231114 | 104600 | 45171360550 | 46300 | 46250 | 46300 | 46250 | 1368 |
| 514 | 20231114 | 104500 | 45108033350 | 46300 | 46300 | 46300 | 46250 | 1116 |
| 515 | 20231114 | 104400 | 45056386500 | 46300 | 46300 | 46300 | 46250 | 567 |
| 516 | 20231114 | 104300 | 45030145850 | 46250 | 46300 | 46300 | 46250 | 1267 |
| 517 | 20231114 | 104200 | 44971532500 | 46300 | 46250 | 46300 | 46250 | 832 |
| 518 | 20231114 | 104100 | 44933029400 | 46300 | 46250 | 46300 | 46250 | 2017 |
| 519 | 20231114 | 104000 | 44839694350 | 46250 | 46250 | 46250 | 46200 | 1990 |
| 520 | 20231114 | 103900 | 44747690750 | 46250 | 46250 | 46300 | 46200 | 2596 |
| 521 | 20231114 | 103800 | 44627622050 | 46250 | 46300 | 46350 | 46250 | 5276 |
| 522 | 20231114 | 103700 | 44383425450 | 46250 | 46200 | 46300 | 46200 | 1982 |
| 523 | 20231114 | 103600 | 44291768050 | 46200 | 46300 | 46300 | 46200 | 7063 |
| 524 | 20231114 | 103500 | 43965290700 | 46250 | 46300 | 46300 | 46250 | 1536 |
| 525 | 20231114 | 103400 | 43894242150 | 46300 | 46300 | 46300 | 46250 | 1180 |
| 526 | 20231114 | 103300 | 43839627000 | 46300 | 46250 | 46300 | 46250 | 1903 |
| 527 | 20231114 | 103200 | 43751583300 | 46250 | 46200 | 46250 | 46200 | 4344 |
| 528 | 20231114 | 103100 | 43550682100 | 46250 | 46200 | 46250 | 46200 | 702 |
| 529 | 20231114 | 103000 | 43518231350 | 46200 | 46250 | 46250 | 46200 | 687 |
| 530 | 20231114 | 102900 | 43486472900 | 46200 | 46200 | 46250 | 46150 | 3064 |
| 531 | 20231114 | 102800 | 43344915850 | 46150 | 46200 | 46200 | 46150 | 2698 |
| 532 | 20231114 | 102700 | 43220328900 | 46150 | 46150 | 46200 | 46150 | 1154 |
| 533 | 20231114 | 102600 | 43167026050 | 46200 | 46200 | 46200 | 46150 | 898 |
| 534 | 20231114 | 102500 | 43125564200 | 46200 | 46200 | 46250 | 46150 | 3013 |
| 535 | 20231114 | 102400 | 42986358400 | 46200 | 46150 | 46200 | 46100 | 3524 |
| 536 | 20231114 | 102300 | 42823713100 | 46150 | 46150 | 46150 | 46100 | 487 |
| 537 | 20231114 | 102200 | 42801251850 | 46150 | 46200 | 46200 | 46100 | 3698 |
| 538 | 20231114 | 102100 | 42630611700 | 46200 | 46100 | 46200 | 46100 | 1400 |
| 539 | 20231114 | 102000 | 42565983200 | 46100 | 46150 | 46150 | 46100 | 2536 |
| 540 | 20231114 | 101900 | 42448991300 | 46200 | 46150 | 46200 | 46150 | 1262 |
| 541 | 20231114 | 101800 | 42390738500 | 46150 | 46100 | 46200 | 46050 | 13789 |
| 542 | 20231114 | 101700 | 41754638100 | 46150 | 46200 | 46200 | 46100 | 5162 |
| 543 | 20231114 | 101600 | 41516569450 | 46200 | 46250 | 46250 | 46150 | 6804 |
| 544 | 20231114 | 101500 | 41202457550 | 46250 | 46250 | 46250 | 46200 | 2330 |
| 545 | 20231114 | 101400 | 41094725900 | 46200 | 46250 | 46250 | 46150 | 1992 |
| 546 | 20231114 | 101300 | 41002668650 | 46250 | 46250 | 46300 | 46150 | 5679 |
| 547 | 20231114 | 101200 | 40740204250 | 46300 | 46300 | 46400 | 46250 | 4722 |
| 548 | 20231114 | 101100 | 40521507050 | 46350 | 46300 | 46400 | 46300 | 4673 |
| 549 | 20231114 | 101000 | 40304933150 | 46300 | 46250 | 46300 | 46200 | 3828 |
| 550 | 20231114 | 100900 | 40127740900 | 46200 | 46150 | 46250 | 46150 | 4689 |
| 551 | 20231114 | 100800 | 39911120850 | 46150 | 46200 | 46200 | 46150 | 2521 |
| 552 | 20231114 | 100700 | 39794723300 | 46150 | 46150 | 46200 | 46150 | 1169 |
| 553 | 20231114 | 100600 | 39740756250 | 46150 | 46150 | 46200 | 46150 | 989 |
| 554 | 20231114 | 100500 | 39695101500 | 46150 | 46200 | 46200 | 46100 | 4166 |
| 555 | 20231114 | 100400 | 39502804550 | 46150 | 46150 | 46200 | 46150 | 2132 |
| 556 | 20231114 | 100300 | 39404379300 | 46150 | 46250 | 46250 | 46150 | 4962 |
| 557 | 20231114 | 100200 | 39175183550 | 46200 | 46200 | 46250 | 46150 | 1912 |
| 558 | 20231114 | 100100 | 39086869000 | 46200 | 46200 | 46250 | 46100 | 7940 |
| 559 | 20231114 | 100000 | 38720268750 | 46200 | 46200 | 46250 | 46150 | 2670 |
| 560 | 20231114 | 095900 | 38596913700 | 46250 | 46150 | 46250 | 46100 | 1760 |
| 561 | 20231114 | 095800 | 38515700650 | 46150 | 46300 | 46350 | 46150 | 8618 |
| 562 | 20231114 | 095700 | 38117409000 | 46300 | 46400 | 46450 | 46250 | 4763 |
| 563 | 20231114 | 095600 | 37896690800 | 46400 | 46500 | 46500 | 46300 | 12125 |
| 564 | 20231114 | 095500 | 37333862800 | 46450 | 46450 | 46500 | 46450 | 11367 |
| 565 | 20231114 | 095400 | 36805715050 | 46450 | 46400 | 46450 | 46400 | 3585 |
| 566 | 20231114 | 095300 | 36639236400 | 46400 | 46450 | 46450 | 46350 | 4866 |
| 567 | 20231114 | 095200 | 36413410800 | 46400 | 46400 | 46450 | 46350 | 6253 |
| 568 | 20231114 | 095100 | 36123235950 | 46400 | 46300 | 46400 | 46250 | 12525 |
| 569 | 20231114 | 095000 | 35543262750 | 46300 | 46250 | 46300 | 46250 | 3118 |
| 570 | 20231114 | 094900 | 35398981550 | 46250 | 46250 | 46300 | 46200 | 4914 |
| 571 | 20231114 | 094800 | 35171640500 | 46200 | 46100 | 46250 | 46100 | 4272 |
| 572 | 20231114 | 094700 | 34974322800 | 46100 | 46100 | 46150 | 46050 | 1802 |
| 573 | 20231114 | 094600 | 34891253750 | 46100 | 46100 | 46100 | 46050 | 658 |
| 574 | 20231114 | 094500 | 34860926950 | 46100 | 46100 | 46100 | 46050 | 2483 |
| 575 | 20231114 | 094400 | 34746485050 | 46050 | 46150 | 46150 | 46050 | 5008 |
| 576 | 20231114 | 094300 | 34515699150 | 46100 | 46200 | 46200 | 46100 | 3922 |
| 577 | 20231114 | 094200 | 34334658350 | 46200 | 46250 | 46250 | 46200 | 3020 |
| 578 | 20231114 | 094100 | 34195105500 | 46200 | 46250 | 46300 | 46200 | 3899 |
| 579 | 20231114 | 094000 | 34014793600 | 46250 | 46250 | 46300 | 46150 | 6895 |
| 580 | 20231114 | 093900 | 33696076000 | 46250 | 46250 | 46300 | 46150 | 6236 |
| 581 | 20231114 | 093800 | 33407809850 | 46250 | 46200 | 46250 | 46050 | 8442 |
| 582 | 20231114 | 093700 | 33018272400 | 46250 | 46200 | 46250 | 46150 | 6956 |
| 583 | 20231114 | 093600 | 32696986850 | 46250 | 46250 | 46300 | 46200 | 4292 |
| 584 | 20231114 | 093500 | 32498453100 | 46250 | 46100 | 46300 | 46100 | 8442 |
| 585 | 20231114 | 093400 | 32108410000 | 46100 | 46150 | 46150 | 46050 | 3248 |
| 586 | 20231114 | 093300 | 31958663150 | 46100 | 46200 | 46250 | 46050 | 20570 |
| 587 | 20231114 | 093200 | 31009393300 | 46200 | 46000 | 46200 | 46000 | 8644 |
| 588 | 20231114 | 093100 | 30610852350 | 46050 | 45950 | 46050 | 45900 | 7316 |
| 589 | 20231114 | 093000 | 30274388050 | 45950 | 45850 | 45950 | 45850 | 5947 |
| 590 | 20231114 | 092900 | 30001282900 | 45900 | 45900 | 45950 | 45800 | 7610 |
| 591 | 20231114 | 092800 | 29652258450 | 45900 | 45900 | 45950 | 45900 | 6910 |
| 592 | 20231114 | 092700 | 29335068650 | 45900 | 45850 | 45900 | 45800 | 3119 |
| 593 | 20231114 | 092600 | 29192056350 | 45850 | 45850 | 45900 | 45800 | 3668 |
| 594 | 20231114 | 092500 | 29023902400 | 45850 | 45850 | 45900 | 45800 | 5971 |
| 595 | 20231114 | 092400 | 28750231400 | 45850 | 45800 | 45900 | 45750 | 8696 |
| 596 | 20231114 | 092300 | 28351910450 | 45800 | 45800 | 45900 | 45750 | 7452 |
| 597 | 20231114 | 092200 | 28010424700 | 45800 | 46050 | 46050 | 45750 | 19719 |
| 598 | 20231114 | 092100 | 27105750600 | 46050 | 46150 | 46150 | 46000 | 6520 |
| 599 | 20231114 | 092000 | 26805306700 | 46150 | 46050 | 46150 | 46050 | 9964 |
| 600 | 20231114 | 091900 | 26345738100 | 46050 | 46100 | 46150 | 45950 | 13712 |
| 601 | 20231114 | 091800 | 25714521800 | 46150 | 46300 | 46300 | 46050 | 17512 |
| 602 | 20231114 | 091700 | 24906312300 | 46250 | 46300 | 46300 | 46200 | 9492 |
| 603 | 20231114 | 091600 | 24467383400 | 46300 | 46350 | 46350 | 46150 | 7798 |
| 604 | 20231114 | 091500 | 24106697250 | 46350 | 46100 | 46350 | 46100 | 12816 |
| 605 | 20231114 | 091400 | 23514397500 | 46150 | 46300 | 46300 | 46050 | 21684 |
| 606 | 20231114 | 091300 | 22513266300 | 46300 | 46300 | 46400 | 46300 | 11650 |
| 607 | 20231114 | 091200 | 21973342250 | 46350 | 46450 | 46450 | 46250 | 17366 |
| 608 | 20231114 | 091100 | 21168267050 | 46400 | 46650 | 46650 | 46350 | 28991 |
| 609 | 20231114 | 091000 | 19819871350 | 46650 | 46600 | 46650 | 46500 | 16312 |
| 610 | 20231114 | 090900 | 19060117550 | 46600 | 46650 | 46700 | 46550 | 15431 |
| 611 | 20231114 | 090800 | 18340638800 | 46650 | 46850 | 46950 | 46600 | 56102 |
| 612 | 20231114 | 090700 | 15710705300 | 46850 | 46800 | 46900 | 46750 | 38285 |
| 613 | 20231114 | 090600 | 13917527300 | 46850 | 46550 | 46850 | 46500 | 55407 |
| 614 | 20231114 | 090500 | 11330532250 | 46500 | 46300 | 46550 | 46300 | 19736 |
| 615 | 20231114 | 090400 | 10413950400 | 46250 | 46450 | 46450 | 46250 | 15695 |
| 616 | 20231114 | 090300 | 9686424250 | 46500 | 46600 | 46650 | 46450 | 26787 |
| 617 | 20231114 | 090200 | 8439045550 | 46600 | 46350 | 46600 | 46300 | 50990 |
| 618 | 20231114 | 090100 | 6070252100 | 46350 | 46350 | 46700 | 46300 | 63699 |
| 619 | 20231114 | 090000 | 3110405350 | 46300 | 46150 | 46350 | 45500 | 66161 |