31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 6270 |
| 3 | 20231114 | 183300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20231114 | 183200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20231114 | 183100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20231114 | 183000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20231114 | 182900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20231114 | 182800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20231114 | 182700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20231114 | 182600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20231114 | 182500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20231114 | 182400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20231114 | 182300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20231114 | 182200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20231114 | 182100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20231114 | 182000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20231114 | 181900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20231114 | 181800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20231114 | 181700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20231114 | 181600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20231114 | 181500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20231114 | 181400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20231114 | 181300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20231114 | 181200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20231114 | 181100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20231114 | 181000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20231114 | 180900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20231114 | 180800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20231114 | 180700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20231114 | 180600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20231114 | 180500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20231114 | 180400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 6270 |
| 33 | 20231114 | 180300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20231114 | 180200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20231114 | 180100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20231114 | 180000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20231114 | 175900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20231114 | 175800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20231114 | 175700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20231114 | 175600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20231114 | 175500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20231114 | 175400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20231114 | 175300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20231114 | 175200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20231114 | 175100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20231114 | 175000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20231114 | 174900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20231114 | 174800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20231114 | 174700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20231114 | 174600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20231114 | 174500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20231114 | 174400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20231114 | 174300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20231114 | 174200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20231114 | 174100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20231114 | 174000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20231114 | 173900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20231114 | 173800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20231114 | 173700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20231114 | 173600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20231114 | 173500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20231114 | 173400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 6270 |
| 63 | 20231114 | 173300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20231114 | 173200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20231114 | 173100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20231114 | 173000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20231114 | 172900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20231114 | 172800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20231114 | 172700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20231114 | 172600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20231114 | 172500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20231114 | 172400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20231114 | 172300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20231114 | 172200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20231114 | 172100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20231114 | 172000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20231114 | 171900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20231114 | 171800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20231114 | 171700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20231114 | 171600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20231114 | 171500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20231114 | 171400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20231114 | 171300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20231114 | 171200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20231114 | 171100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20231114 | 171000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20231114 | 170900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20231114 | 170800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20231114 | 170700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20231114 | 170600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20231114 | 170500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20231114 | 170400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 6270 |
| 93 | 20231114 | 170300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20231114 | 170200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20231114 | 170100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20231114 | 170000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20231114 | 165900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20231114 | 165800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20231114 | 165700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20231114 | 165600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20231114 | 165500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20231114 | 165400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20231114 | 165300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20231114 | 165200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20231114 | 165100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20231114 | 165000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20231114 | 164900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20231114 | 164800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20231114 | 164700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20231114 | 164600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20231114 | 164500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20231114 | 164400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20231114 | 164300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20231114 | 164200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20231114 | 164100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20231114 | 164000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20231114 | 163900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20231114 | 163800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20231114 | 163700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20231114 | 163600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20231114 | 163500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20231114 | 163400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 6270 |
| 123 | 20231114 | 163300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20231114 | 163200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20231114 | 163100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20231114 | 163000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20231114 | 162900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20231114 | 162800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20231114 | 162700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20231114 | 162600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20231114 | 162500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20231114 | 162400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20231114 | 162300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20231114 | 162200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20231114 | 162100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20231114 | 162000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20231114 | 161900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20231114 | 161800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20231114 | 161700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20231114 | 161600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20231114 | 161500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20231114 | 161400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20231114 | 161300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20231114 | 161200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20231114 | 161100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20231114 | 161000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20231114 | 160900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20231114 | 160800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20231114 | 160700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20231114 | 160600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20231114 | 160500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20231114 | 160400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 6270 |
| 153 | 20231114 | 160300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20231114 | 160200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20231114 | 160100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20231114 | 160000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20231114 | 155900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20231114 | 155800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20231114 | 155700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20231114 | 155600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20231114 | 155500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20231114 | 155400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20231114 | 155300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20231114 | 155200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20231114 | 155100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20231114 | 155000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20231114 | 154900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20231114 | 154800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20231114 | 154700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20231114 | 154600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20231114 | 154500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20231114 | 154400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20231114 | 154300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20231114 | 154200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20231114 | 154100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20231114 | 154000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20231114 | 153900 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20231114 | 153800 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20231114 | 153700 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20231114 | 153600 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20231114 | 153500 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20231114 | 153400 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 6270 |
| 183 | 20231114 | 153300 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20231114 | 153200 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20231114 | 153100 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20231114 | 153000 | 12529146350 | 32650 | 32650 | 32650 | 32650 | 6270 |
| 187 | 20231114 | 152900 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231114 | 152800 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231114 | 152700 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231114 | 152600 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231114 | 152500 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231114 | 152400 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231114 | 152300 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231114 | 152200 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231114 | 152100 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231114 | 152000 | 12324430850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231114 | 151900 | 12324430850 | 32550 | 32500 | 32600 | 32500 | 358 |
| 198 | 20231114 | 151800 | 12312780000 | 32550 | 32450 | 32550 | 32450 | 3122 |
| 199 | 20231114 | 151700 | 12211302350 | 32500 | 32500 | 32500 | 32450 | 84 |
| 200 | 20231114 | 151600 | 12208573350 | 32500 | 32500 | 32500 | 32500 | 61 |
| 201 | 20231114 | 151500 | 12206590850 | 32450 | 32500 | 32500 | 32450 | 24 |
| 202 | 20231114 | 151400 | 12205811850 | 32450 | 32500 | 32500 | 32450 | 34 |
| 203 | 20231114 | 151300 | 12204707600 | 32500 | 32500 | 32500 | 32450 | 392 |
| 204 | 20231114 | 151200 | 12191977850 | 32450 | 32450 | 32500 | 32400 | 4419 |
| 205 | 20231114 | 151100 | 12048642850 | 32500 | 32500 | 32500 | 32500 | 483 |
| 206 | 20231114 | 151000 | 12032945350 | 32500 | 32450 | 32500 | 32450 | 37 |
| 207 | 20231114 | 150900 | 12031742900 | 32500 | 32450 | 32500 | 32450 | 106 |
| 208 | 20231114 | 150800 | 12028303050 | 32450 | 32450 | 32450 | 32450 | 313 |
| 209 | 20231114 | 150700 | 12018146200 | 32450 | 32500 | 32500 | 32450 | 75 |
| 210 | 20231114 | 150600 | 12015708950 | 32500 | 32500 | 32500 | 32500 | 44 |
| 211 | 20231114 | 150500 | 12014278950 | 32500 | 32450 | 32500 | 32400 | 203 |
| 212 | 20231114 | 150400 | 12007687700 | 32450 | 32450 | 32450 | 32450 | 248 |
| 213 | 20231114 | 150300 | 11999640100 | 32400 | 32400 | 32450 | 32400 | 763 |
| 214 | 20231114 | 150200 | 11974884600 | 32450 | 32450 | 32450 | 32450 | 45 |
| 215 | 20231114 | 150100 | 11973424350 | 32450 | 32450 | 32450 | 32450 | 80 |
| 216 | 20231114 | 150000 | 11970828350 | 32400 | 32450 | 32500 | 32400 | 135 |
| 217 | 20231114 | 145900 | 11966446450 | 32400 | 32450 | 32500 | 32400 | 2054 |
| 218 | 20231114 | 145800 | 11899794200 | 32500 | 32450 | 32500 | 32450 | 645 |
| 219 | 20231114 | 145700 | 11878848750 | 32500 | 32450 | 32500 | 32450 | 541 |
| 220 | 20231114 | 145600 | 11861269500 | 32500 | 32450 | 32500 | 32450 | 73 |
| 221 | 20231114 | 145500 | 11858898550 | 32450 | 32450 | 32500 | 32450 | 100 |
| 222 | 20231114 | 145400 | 11855653000 | 32450 | 32450 | 32450 | 32400 | 54 |
| 223 | 20231114 | 145300 | 11853901500 | 32500 | 32450 | 32500 | 32400 | 196 |
| 224 | 20231114 | 145200 | 11847537750 | 32450 | 32450 | 32450 | 32400 | 211 |
| 225 | 20231114 | 145100 | 11840694750 | 32400 | 32400 | 32500 | 32400 | 333 |
| 226 | 20231114 | 145000 | 11829888900 | 32400 | 32500 | 32500 | 32400 | 791 |
| 227 | 20231114 | 144900 | 11804221750 | 32450 | 32450 | 32450 | 32400 | 89 |
| 228 | 20231114 | 144800 | 11801334250 | 32450 | 32500 | 32600 | 32450 | 168 |
| 229 | 20231114 | 144700 | 11795874500 | 32550 | 32550 | 32600 | 32550 | 105 |
| 230 | 20231114 | 144600 | 11792452800 | 32600 | 32550 | 32600 | 32500 | 1094 |
| 231 | 20231114 | 144500 | 11756845200 | 32550 | 32500 | 32550 | 32500 | 152 |
| 232 | 20231114 | 144400 | 11751901900 | 32450 | 32500 | 32500 | 32450 | 227 |
| 233 | 20231114 | 144300 | 11744525100 | 32500 | 32500 | 32550 | 32500 | 417 |
| 234 | 20231114 | 144200 | 11730972300 | 32500 | 32550 | 32550 | 32500 | 79 |
| 235 | 20231114 | 144100 | 11728403600 | 32550 | 32500 | 32550 | 32500 | 55 |
| 236 | 20231114 | 144000 | 11726613700 | 32550 | 32600 | 32600 | 32500 | 132 |
| 237 | 20231114 | 143900 | 11722320750 | 32550 | 32500 | 32550 | 32500 | 1266 |
| 238 | 20231114 | 143800 | 11681153650 | 32500 | 32500 | 32550 | 32500 | 539 |
| 239 | 20231114 | 143700 | 11663633350 | 32500 | 32400 | 32500 | 32350 | 1579 |
| 240 | 20231114 | 143600 | 11612408000 | 32350 | 32300 | 32350 | 32300 | 1382 |
| 241 | 20231114 | 143500 | 11567702750 | 32300 | 32450 | 32450 | 32300 | 6361 |
| 242 | 20231114 | 143400 | 11362076750 | 32400 | 32400 | 32400 | 32400 | 48 |
| 243 | 20231114 | 143300 | 11360521550 | 32450 | 32450 | 32500 | 32400 | 378 |
| 244 | 20231114 | 143200 | 11348247200 | 32450 | 32500 | 32500 | 32450 | 163 |
| 245 | 20231114 | 143100 | 11342952700 | 32450 | 32450 | 32500 | 32450 | 71 |
| 246 | 20231114 | 143000 | 11340648500 | 32450 | 32450 | 32500 | 32450 | 78 |
| 247 | 20231114 | 142900 | 11338117100 | 32450 | 32450 | 32450 | 32450 | 710 |
| 248 | 20231114 | 142800 | 11315077600 | 32450 | 32400 | 32500 | 32400 | 176 |
| 249 | 20231114 | 142700 | 11309369750 | 32400 | 32400 | 32500 | 32400 | 54 |
| 250 | 20231114 | 142600 | 11307619850 | 32400 | 32500 | 32500 | 32400 | 36 |
| 251 | 20231114 | 142500 | 11306452950 | 32500 | 32450 | 32550 | 32400 | 2318 |
| 252 | 20231114 | 142400 | 11231223550 | 32500 | 32500 | 32550 | 32450 | 124 |
| 253 | 20231114 | 142300 | 11227192050 | 32550 | 32500 | 32550 | 32500 | 572 |
| 254 | 20231114 | 142200 | 11208596300 | 32550 | 32500 | 32550 | 32500 | 289 |
| 255 | 20231114 | 142100 | 11199191600 | 32550 | 32500 | 32550 | 32500 | 270 |
| 256 | 20231114 | 142000 | 11190406300 | 32500 | 32500 | 32550 | 32500 | 412 |
| 257 | 20231114 | 141900 | 11177009100 | 32550 | 32550 | 32550 | 32500 | 226 |
| 258 | 20231114 | 141800 | 11169653850 | 32550 | 32550 | 32550 | 32550 | 177 |
| 259 | 20231114 | 141700 | 11163892500 | 32600 | 32600 | 32600 | 32550 | 496 |
| 260 | 20231114 | 141600 | 11147723650 | 32650 | 32550 | 32650 | 32550 | 434 |
| 261 | 20231114 | 141500 | 11133583050 | 32550 | 32600 | 32600 | 32550 | 375 |
| 262 | 20231114 | 141400 | 11121364700 | 32550 | 32600 | 32600 | 32550 | 41 |
| 263 | 20231114 | 141300 | 11120029550 | 32550 | 32550 | 32550 | 32500 | 1572 |
| 264 | 20231114 | 141200 | 11068863650 | 32550 | 32550 | 32550 | 32500 | 1188 |
| 265 | 20231114 | 141100 | 11030197000 | 32550 | 32500 | 32550 | 32500 | 153 |
| 266 | 20231114 | 141000 | 11025216900 | 32500 | 32600 | 32650 | 32500 | 4543 |
| 267 | 20231114 | 140900 | 10877390950 | 32600 | 32650 | 32650 | 32600 | 98 |
| 268 | 20231114 | 140800 | 10874195300 | 32650 | 32650 | 32650 | 32600 | 34 |
| 269 | 20231114 | 140700 | 10873086600 | 32600 | 32650 | 32650 | 32600 | 127 |
| 270 | 20231114 | 140600 | 10868943550 | 32600 | 32650 | 32650 | 32600 | 466 |
| 271 | 20231114 | 140500 | 10853739200 | 32700 | 32600 | 32700 | 32600 | 1067 |
| 272 | 20231114 | 140400 | 10818874350 | 32650 | 32650 | 32700 | 32650 | 427 |
| 273 | 20231114 | 140300 | 10804930300 | 32700 | 32650 | 32700 | 32650 | 18 |
| 274 | 20231114 | 140200 | 10804342250 | 32650 | 32700 | 32700 | 32650 | 62 |
| 275 | 20231114 | 140100 | 10802317550 | 32700 | 32700 | 32700 | 32650 | 132 |
| 276 | 20231114 | 140000 | 10798003350 | 32700 | 32700 | 32700 | 32700 | 27 |
| 277 | 20231114 | 135900 | 10797120450 | 32650 | 32650 | 32700 | 32650 | 167 |
| 278 | 20231114 | 135800 | 10791667700 | 32650 | 32650 | 32700 | 32650 | 288 |
| 279 | 20231114 | 135700 | 10782264250 | 32650 | 32650 | 32650 | 32600 | 144 |
| 280 | 20231114 | 135600 | 10777564600 | 32650 | 32650 | 32650 | 32600 | 194 |
| 281 | 20231114 | 135500 | 10771238250 | 32600 | 32750 | 32750 | 32600 | 4186 |
| 282 | 20231114 | 135400 | 10634468450 | 32700 | 32750 | 32750 | 32700 | 66 |
| 283 | 20231114 | 135300 | 10632309700 | 32750 | 32750 | 32750 | 32700 | 88 |
| 284 | 20231114 | 135200 | 10629431700 | 32750 | 32750 | 32750 | 32750 | 4 |
| 285 | 20231114 | 135100 | 10629300700 | 32700 | 32700 | 32750 | 32700 | 162 |
| 286 | 20231114 | 135000 | 10624000600 | 32700 | 32750 | 32750 | 32700 | 530 |
| 287 | 20231114 | 134900 | 10606645950 | 32700 | 32800 | 32800 | 32700 | 1567 |
| 288 | 20231114 | 134800 | 10555291700 | 32750 | 32750 | 32800 | 32750 | 4176 |
| 289 | 20231114 | 134700 | 10418427000 | 32750 | 32700 | 32750 | 32700 | 608 |
| 290 | 20231114 | 134600 | 10398545200 | 32700 | 32700 | 32750 | 32700 | 591 |
| 291 | 20231114 | 134500 | 10379218500 | 32700 | 32500 | 32750 | 32500 | 11280 |
| 292 | 20231114 | 134400 | 10010903800 | 32450 | 32500 | 32500 | 32450 | 321 |
| 293 | 20231114 | 134300 | 10000472800 | 32500 | 32500 | 32500 | 32450 | 250 |
| 294 | 20231114 | 134200 | 9992349700 | 32500 | 32450 | 32500 | 32400 | 3107 |
| 295 | 20231114 | 134100 | 9891429600 | 32450 | 32400 | 32450 | 32400 | 1005 |
| 296 | 20231114 | 134000 | 9858867400 | 32400 | 32450 | 32450 | 32400 | 86 |
| 297 | 20231114 | 133900 | 9856080600 | 32450 | 32450 | 32450 | 32400 | 531 |
| 298 | 20231114 | 133800 | 9838851950 | 32400 | 32400 | 32450 | 32400 | 151 |
| 299 | 20231114 | 133700 | 9833959300 | 32400 | 32400 | 32400 | 32400 | 130 |
| 300 | 20231114 | 133600 | 9829747300 | 32400 | 32450 | 32500 | 32400 | 184 |
| 301 | 20231114 | 133500 | 9823775250 | 32400 | 32400 | 32450 | 32400 | 898 |
| 302 | 20231114 | 133400 | 9794659900 | 32450 | 32400 | 32450 | 32400 | 134 |
| 303 | 20231114 | 133300 | 9790318100 | 32400 | 32450 | 32500 | 32400 | 68 |
| 304 | 20231114 | 133200 | 9788109800 | 32450 | 32450 | 32500 | 32400 | 1107 |
| 305 | 20231114 | 133100 | 9752189600 | 32400 | 32450 | 32450 | 32400 | 102 |
| 306 | 20231114 | 133000 | 9748884500 | 32450 | 32450 | 32450 | 32400 | 513 |
| 307 | 20231114 | 132900 | 9732251150 | 32400 | 32400 | 32450 | 32400 | 138 |
| 308 | 20231114 | 132800 | 9727779350 | 32400 | 32450 | 32450 | 32400 | 193 |
| 309 | 20231114 | 132700 | 9721523300 | 32400 | 32450 | 32450 | 32400 | 150 |
| 310 | 20231114 | 132600 | 9716657250 | 32400 | 32400 | 32450 | 32400 | 83 |
| 311 | 20231114 | 132500 | 9713967350 | 32450 | 32400 | 32500 | 32350 | 52 |
| 312 | 20231114 | 132400 | 9712281250 | 32400 | 32550 | 32600 | 32400 | 7149 |
| 313 | 20231114 | 132300 | 9480191000 | 32600 | 32550 | 32600 | 32550 | 118 |
| 314 | 20231114 | 132200 | 9476347150 | 32550 | 32600 | 32600 | 32550 | 12 |
| 315 | 20231114 | 132100 | 9475956250 | 32600 | 32550 | 32600 | 32550 | 69 |
| 316 | 20231114 | 132000 | 9473709500 | 32600 | 32600 | 32600 | 32550 | 350 |
| 317 | 20231114 | 131900 | 9462302850 | 32600 | 32600 | 32600 | 32600 | 30 |
| 318 | 20231114 | 131800 | 9461324850 | 32650 | 32550 | 32650 | 32550 | 119 |
| 319 | 20231114 | 131700 | 9457445050 | 32550 | 32600 | 32600 | 32550 | 96 |
| 320 | 20231114 | 131600 | 9454317750 | 32600 | 32600 | 32600 | 32550 | 693 |
| 321 | 20231114 | 131500 | 9431750450 | 32600 | 32600 | 32650 | 32550 | 858 |
| 322 | 20231114 | 131400 | 9403763400 | 32600 | 32600 | 32650 | 32600 | 1328 |
| 323 | 20231114 | 131300 | 9360468650 | 32600 | 32600 | 32600 | 32550 | 1625 |
| 324 | 20231114 | 131200 | 9307496350 | 32550 | 32550 | 32600 | 32550 | 148 |
| 325 | 20231114 | 131100 | 9302678900 | 32600 | 32450 | 32600 | 32450 | 6715 |
| 326 | 20231114 | 131000 | 9084377950 | 32450 | 32450 | 32500 | 32450 | 525 |
| 327 | 20231114 | 130900 | 9067338900 | 32450 | 32450 | 32450 | 32450 | 57 |
| 328 | 20231114 | 130800 | 9065489250 | 32450 | 32400 | 32500 | 32400 | 462 |
| 329 | 20231114 | 130700 | 9050496200 | 32450 | 32450 | 32500 | 32450 | 1557 |
| 330 | 20231114 | 130600 | 8999971350 | 32450 | 32450 | 32500 | 32400 | 111 |
| 331 | 20231114 | 130500 | 8996370750 | 32450 | 32450 | 32500 | 32400 | 100 |
| 332 | 20231114 | 130400 | 8993126450 | 32450 | 32400 | 32500 | 32400 | 1743 |
| 333 | 20231114 | 130300 | 8936568150 | 32400 | 32450 | 32450 | 32400 | 39 |
| 334 | 20231114 | 130200 | 8935303650 | 32400 | 32400 | 32450 | 32400 | 98 |
| 335 | 20231114 | 130100 | 8932126300 | 32400 | 32450 | 32450 | 32400 | 1149 |
| 336 | 20231114 | 130000 | 8894888450 | 32450 | 32450 | 32450 | 32400 | 18 |
| 337 | 20231114 | 125900 | 8894304400 | 32400 | 32450 | 32450 | 32350 | 428 |
| 338 | 20231114 | 125800 | 8880436700 | 32400 | 32350 | 32400 | 32250 | 1680 |
| 339 | 20231114 | 125700 | 8826042000 | 32350 | 32300 | 32350 | 32300 | 2965 |
| 340 | 20231114 | 125600 | 8730200000 | 32300 | 32300 | 32350 | 32300 | 184 |
| 341 | 20231114 | 125500 | 8724254400 | 32300 | 32300 | 32350 | 32300 | 79 |
| 342 | 20231114 | 125400 | 8721702500 | 32350 | 32350 | 32350 | 32300 | 27 |
| 343 | 20231114 | 125300 | 8720829850 | 32350 | 32350 | 32350 | 32300 | 134 |
| 344 | 20231114 | 125200 | 8716499150 | 32300 | 32350 | 32350 | 32300 | 217 |
| 345 | 20231114 | 125100 | 8709489850 | 32300 | 32300 | 32350 | 32300 | 166 |
| 346 | 20231114 | 125000 | 8704127750 | 32300 | 32300 | 32300 | 32250 | 1487 |
| 347 | 20231114 | 124900 | 8656102050 | 32250 | 32250 | 32250 | 32250 | 126 |
| 348 | 20231114 | 124800 | 8652038550 | 32300 | 32250 | 32300 | 32250 | 189 |
| 349 | 20231114 | 124700 | 8645943100 | 32250 | 32250 | 32300 | 32250 | 82 |
| 350 | 20231114 | 124600 | 8643297350 | 32300 | 32250 | 32300 | 32250 | 80 |
| 351 | 20231114 | 124500 | 8640714550 | 32300 | 32250 | 32300 | 32250 | 126 |
| 352 | 20231114 | 124400 | 8636648250 | 32250 | 32250 | 32300 | 32200 | 900 |
| 353 | 20231114 | 124300 | 8607633350 | 32250 | 32200 | 32250 | 32200 | 94 |
| 354 | 20231114 | 124200 | 8604604650 | 32200 | 32200 | 32250 | 32200 | 117 |
| 355 | 20231114 | 124100 | 8600836950 | 32250 | 32250 | 32250 | 32250 | 50 |
| 356 | 20231114 | 124000 | 8599224450 | 32200 | 32200 | 32250 | 32200 | 137 |
| 357 | 20231114 | 123900 | 8594810600 | 32200 | 32250 | 32250 | 32200 | 52 |
| 358 | 20231114 | 123800 | 8593135900 | 32250 | 32200 | 32250 | 32200 | 98 |
| 359 | 20231114 | 123700 | 8589976150 | 32200 | 32250 | 32250 | 32200 | 98 |
| 360 | 20231114 | 123600 | 8586818050 | 32200 | 32200 | 32200 | 32200 | 47 |
| 361 | 20231114 | 123500 | 8585304650 | 32250 | 32200 | 32250 | 32200 | 164 |
| 362 | 20231114 | 123400 | 8580022250 | 32200 | 32200 | 32250 | 32200 | 410 |
| 363 | 20231114 | 123300 | 8566804000 | 32250 | 32200 | 32250 | 32200 | 15 |
| 364 | 20231114 | 123200 | 8566320750 | 32200 | 32250 | 32250 | 32200 | 22 |
| 365 | 20231114 | 123100 | 8565612050 | 32200 | 32250 | 32250 | 32200 | 139 |
| 366 | 20231114 | 123000 | 8561134100 | 32250 | 32200 | 32250 | 32200 | 172 |
| 367 | 20231114 | 122900 | 8555595250 | 32200 | 32250 | 32300 | 32200 | 577 |
| 368 | 20231114 | 122800 | 8537014350 | 32250 | 32200 | 32300 | 32200 | 174 |
| 369 | 20231114 | 122700 | 8531407550 | 32250 | 32250 | 32300 | 32200 | 47 |
| 370 | 20231114 | 122600 | 8529893100 | 32200 | 32300 | 32300 | 32200 | 41 |
| 371 | 20231114 | 122500 | 8528570500 | 32250 | 32250 | 32300 | 32250 | 94 |
| 372 | 20231114 | 122400 | 8525537100 | 32250 | 32200 | 32250 | 32200 | 1082 |
| 373 | 20231114 | 122300 | 8490693350 | 32250 | 32250 | 32300 | 32250 | 527 |
| 374 | 20231114 | 122200 | 8473697400 | 32250 | 32250 | 32300 | 32250 | 518 |
| 375 | 20231114 | 122100 | 8456991700 | 32200 | 32250 | 32250 | 32200 | 37 |
| 376 | 20231114 | 122000 | 8455799250 | 32200 | 32300 | 32300 | 32200 | 86 |
| 377 | 20231114 | 121900 | 8453029400 | 32300 | 32250 | 32300 | 32250 | 534 |
| 378 | 20231114 | 121800 | 8435807000 | 32200 | 32250 | 32250 | 32200 | 114 |
| 379 | 20231114 | 121700 | 8432135950 | 32250 | 32250 | 32250 | 32200 | 105 |
| 380 | 20231114 | 121600 | 8428752000 | 32250 | 32250 | 32250 | 32200 | 34 |
| 381 | 20231114 | 121500 | 8427656750 | 32250 | 32200 | 32250 | 32200 | 144 |
| 382 | 20231114 | 121400 | 8423018050 | 32200 | 32250 | 32300 | 32200 | 209 |
| 383 | 20231114 | 121300 | 8416277000 | 32200 | 32250 | 32250 | 32200 | 32 |
| 384 | 20231114 | 121200 | 8415246250 | 32250 | 32200 | 32250 | 32200 | 168 |
| 385 | 20231114 | 121100 | 8409833050 | 32250 | 32200 | 32250 | 32200 | 16 |
| 386 | 20231114 | 121000 | 8409317300 | 32200 | 32250 | 32300 | 32200 | 315 |
| 387 | 20231114 | 120900 | 8399159300 | 32250 | 32300 | 32300 | 32250 | 150 |
| 388 | 20231114 | 120800 | 8394318500 | 32300 | 32300 | 32300 | 32250 | 78 |
| 389 | 20231114 | 120700 | 8391799850 | 32300 | 32250 | 32300 | 32250 | 554 |
| 390 | 20231114 | 120600 | 8373933200 | 32250 | 32250 | 32300 | 32250 | 139 |
| 391 | 20231114 | 120500 | 8369446950 | 32300 | 32250 | 32300 | 32250 | 337 |
| 392 | 20231114 | 120400 | 8358574600 | 32250 | 32200 | 32250 | 32200 | 99 |
| 393 | 20231114 | 120300 | 8355386100 | 32250 | 32300 | 32300 | 32200 | 164 |
| 394 | 20231114 | 120200 | 8350097500 | 32300 | 32250 | 32300 | 32200 | 1238 |
| 395 | 20231114 | 120100 | 8310172250 | 32250 | 32250 | 32300 | 32250 | 107 |
| 396 | 20231114 | 120000 | 8306721050 | 32300 | 32250 | 32300 | 32250 | 421 |
| 397 | 20231114 | 115900 | 8293141900 | 32250 | 32250 | 32300 | 32250 | 75 |
| 398 | 20231114 | 115800 | 8290722550 | 32250 | 32300 | 32300 | 32250 | 59 |
| 399 | 20231114 | 115700 | 8288819150 | 32250 | 32200 | 32250 | 32200 | 519 |
| 400 | 20231114 | 115600 | 8272083750 | 32200 | 32200 | 32250 | 32200 | 63 |
| 401 | 20231114 | 115500 | 8270054650 | 32200 | 32150 | 32250 | 32150 | 2586 |
| 402 | 20231114 | 115400 | 8186779100 | 32150 | 32200 | 32200 | 32100 | 89 |
| 403 | 20231114 | 115300 | 8183915250 | 32100 | 32100 | 32150 | 32100 | 85 |
| 404 | 20231114 | 115200 | 8181185950 | 32150 | 32150 | 32200 | 32150 | 76 |
| 405 | 20231114 | 115100 | 8178742150 | 32150 | 32150 | 32200 | 32150 | 133 |
| 406 | 20231114 | 115000 | 8174466100 | 32100 | 32100 | 32100 | 32100 | 95 |
| 407 | 20231114 | 114900 | 8171416600 | 32150 | 32100 | 32150 | 32100 | 54 |
| 408 | 20231114 | 114800 | 8169681350 | 32150 | 32100 | 32150 | 32100 | 356 |
| 409 | 20231114 | 114700 | 8158238550 | 32100 | 32150 | 32150 | 32100 | 51 |
| 410 | 20231114 | 114600 | 8156601200 | 32150 | 32100 | 32150 | 32100 | 141 |
| 411 | 20231114 | 114500 | 8152074750 | 32150 | 32150 | 32150 | 32100 | 157 |
| 412 | 20231114 | 114400 | 8147029150 | 32100 | 32100 | 32150 | 32100 | 131 |
| 413 | 20231114 | 114300 | 8142823800 | 32050 | 32100 | 32100 | 32050 | 22 |
| 414 | 20231114 | 114200 | 8142118500 | 32050 | 32100 | 32100 | 32050 | 118 |
| 415 | 20231114 | 114100 | 8138336150 | 32100 | 32100 | 32150 | 32100 | 313 |
| 416 | 20231114 | 114000 | 8128288550 | 32100 | 32100 | 32150 | 32100 | 147 |
| 417 | 20231114 | 113900 | 8123568200 | 32050 | 32100 | 32100 | 32050 | 852 |
| 418 | 20231114 | 113800 | 8096223100 | 32100 | 32050 | 32100 | 32050 | 72 |
| 419 | 20231114 | 113700 | 8093912700 | 32050 | 32050 | 32050 | 32050 | 293 |
| 420 | 20231114 | 113600 | 8084522050 | 32100 | 32100 | 32100 | 32050 | 75 |
| 421 | 20231114 | 113500 | 8082117350 | 32100 | 32100 | 32100 | 32050 | 400 |
| 422 | 20231114 | 113400 | 8069294050 | 32100 | 32050 | 32100 | 32050 | 495 |
| 423 | 20231114 | 113300 | 8053408800 | 32100 | 32050 | 32100 | 32050 | 55 |
| 424 | 20231114 | 113200 | 8051645850 | 32050 | 32100 | 32100 | 32050 | 211 |
| 425 | 20231114 | 113100 | 8044881150 | 32100 | 32050 | 32100 | 32050 | 108 |
| 426 | 20231114 | 113000 | 8041419200 | 32100 | 32050 | 32100 | 32000 | 814 |
| 427 | 20231114 | 112900 | 8015330500 | 32050 | 32050 | 32100 | 32050 | 76 |
| 428 | 20231114 | 112800 | 8012892850 | 32050 | 32100 | 32100 | 32050 | 414 |
| 429 | 20231114 | 112700 | 7999623550 | 32050 | 32100 | 32150 | 32050 | 1492 |
| 430 | 20231114 | 112600 | 7951802050 | 32050 | 32050 | 32100 | 32050 | 84 |
| 431 | 20231114 | 112500 | 7949107750 | 32100 | 32150 | 32150 | 32050 | 437 |
| 432 | 20231114 | 112400 | 7935092850 | 32150 | 32150 | 32150 | 32100 | 133 |
| 433 | 20231114 | 112300 | 7930823150 | 32150 | 32100 | 32150 | 32100 | 337 |
| 434 | 20231114 | 112200 | 7920002850 | 32150 | 32150 | 32150 | 32150 | 67 |
| 435 | 20231114 | 112100 | 7917848800 | 32100 | 32150 | 32150 | 32100 | 286 |
| 436 | 20231114 | 112000 | 7908663000 | 32150 | 32100 | 32150 | 32100 | 628 |
| 437 | 20231114 | 111900 | 7888497050 | 32100 | 32150 | 32150 | 32100 | 435 |
| 438 | 20231114 | 111800 | 7874517600 | 32150 | 32100 | 32150 | 32100 | 24 |
| 439 | 20231114 | 111700 | 7873746050 | 32100 | 32150 | 32150 | 32100 | 236 |
| 440 | 20231114 | 111600 | 7866167950 | 32100 | 32100 | 32100 | 32100 | 22 |
| 441 | 20231114 | 111500 | 7865461750 | 32150 | 32100 | 32150 | 32100 | 57 |
| 442 | 20231114 | 111400 | 7863631600 | 32100 | 32100 | 32150 | 32100 | 60 |
| 443 | 20231114 | 111300 | 7861705400 | 32100 | 32100 | 32100 | 32050 | 78 |
| 444 | 20231114 | 111200 | 7859203350 | 32100 | 32100 | 32150 | 32100 | 1613 |
| 445 | 20231114 | 111100 | 7807425550 | 32150 | 32150 | 32150 | 32150 | 240 |
| 446 | 20231114 | 111000 | 7799709550 | 32150 | 32150 | 32150 | 32100 | 150 |
| 447 | 20231114 | 110900 | 7794887800 | 32150 | 32200 | 32200 | 32150 | 115 |
| 448 | 20231114 | 110800 | 7791190450 | 32200 | 32150 | 32200 | 32150 | 134 |
| 449 | 20231114 | 110700 | 7786882250 | 32200 | 32100 | 32200 | 32100 | 102 |
| 450 | 20231114 | 110600 | 7783602950 | 32150 | 32200 | 32200 | 32150 | 868 |
| 451 | 20231114 | 110500 | 7755694150 | 32200 | 32200 | 32200 | 32150 | 390 |
| 452 | 20231114 | 110400 | 7743142100 | 32200 | 32200 | 32250 | 32150 | 1462 |
| 453 | 20231114 | 110300 | 7696082100 | 32250 | 32200 | 32250 | 32200 | 334 |
| 454 | 20231114 | 110200 | 7685327050 | 32250 | 32200 | 32250 | 32200 | 139 |
| 455 | 20231114 | 110100 | 7680850500 | 32200 | 32250 | 32250 | 32200 | 1477 |
| 456 | 20231114 | 110000 | 7633239450 | 32300 | 32300 | 32350 | 32250 | 1038 |
| 457 | 20231114 | 105900 | 7599736800 | 32300 | 32350 | 32350 | 32300 | 26 |
| 458 | 20231114 | 105800 | 7598896450 | 32300 | 32350 | 32350 | 32300 | 152 |
| 459 | 20231114 | 105700 | 7593984450 | 32350 | 32350 | 32350 | 32300 | 136 |
| 460 | 20231114 | 105600 | 7589591150 | 32300 | 32350 | 32350 | 32300 | 96 |
| 461 | 20231114 | 105500 | 7586485600 | 32300 | 32350 | 32350 | 32300 | 132 |
| 462 | 20231114 | 105400 | 7582219650 | 32300 | 32300 | 32350 | 32300 | 1176 |
| 463 | 20231114 | 105300 | 7544234350 | 32350 | 32300 | 32350 | 32300 | 198 |
| 464 | 20231114 | 105200 | 7537833250 | 32350 | 32350 | 32350 | 32350 | 382 |
| 465 | 20231114 | 105100 | 7525475550 | 32350 | 32350 | 32350 | 32350 | 251 |
| 466 | 20231114 | 105000 | 7517355700 | 32350 | 32300 | 32350 | 32250 | 204 |
| 467 | 20231114 | 104900 | 7510770650 | 32250 | 32250 | 32300 | 32200 | 103 |
| 468 | 20231114 | 104800 | 7507451050 | 32250 | 32250 | 32250 | 32250 | 22 |
| 469 | 20231114 | 104700 | 7506741550 | 32200 | 32300 | 32300 | 32200 | 1070 |
| 470 | 20231114 | 104600 | 7472235550 | 32300 | 32350 | 32350 | 32250 | 1142 |
| 471 | 20231114 | 104500 | 7435349600 | 32300 | 32300 | 32300 | 32300 | 9 |
| 472 | 20231114 | 104400 | 7435058900 | 32300 | 32350 | 32350 | 32300 | 133 |
| 473 | 20231114 | 104300 | 7430762200 | 32350 | 32350 | 32400 | 32350 | 73 |
| 474 | 20231114 | 104200 | 7428400300 | 32350 | 32400 | 32400 | 32350 | 1382 |
| 475 | 20231114 | 104100 | 7383642700 | 32450 | 32450 | 32450 | 32400 | 701 |
| 476 | 20231114 | 104000 | 7360896050 | 32400 | 32450 | 32450 | 32400 | 49 |
| 477 | 20231114 | 103900 | 7359306550 | 32450 | 32450 | 32500 | 32400 | 304 |
| 478 | 20231114 | 103800 | 7349449750 | 32500 | 32400 | 32500 | 32400 | 168 |
| 479 | 20231114 | 103700 | 7343993200 | 32450 | 32450 | 32450 | 32450 | 745 |
| 480 | 20231114 | 103600 | 7319817950 | 32450 | 32500 | 32500 | 32400 | 252 |
| 481 | 20231114 | 103500 | 7311644150 | 32500 | 32400 | 32500 | 32400 | 1013 |
| 482 | 20231114 | 103400 | 7278773600 | 32400 | 32400 | 32450 | 32400 | 272 |
| 483 | 20231114 | 103300 | 7269950500 | 32400 | 32400 | 32450 | 32350 | 258 |
| 484 | 20231114 | 103200 | 7261592300 | 32400 | 32400 | 32400 | 32350 | 516 |
| 485 | 20231114 | 103100 | 7244874700 | 32400 | 32400 | 32400 | 32350 | 237 |
| 486 | 20231114 | 103000 | 7237197500 | 32350 | 32300 | 32350 | 32300 | 482 |
| 487 | 20231114 | 102900 | 7221609800 | 32250 | 32250 | 32300 | 32250 | 798 |
| 488 | 20231114 | 102800 | 7195848400 | 32250 | 32250 | 32250 | 32150 | 307 |
| 489 | 20231114 | 102700 | 7185962850 | 32200 | 32200 | 32250 | 32200 | 198 |
| 490 | 20231114 | 102600 | 7179585300 | 32200 | 32200 | 32250 | 32200 | 861 |
| 491 | 20231114 | 102500 | 7151860600 | 32200 | 32200 | 32200 | 32200 | 692 |
| 492 | 20231114 | 102400 | 7129578200 | 32250 | 32200 | 32300 | 32200 | 272 |
| 493 | 20231114 | 102300 | 7120796000 | 32150 | 32200 | 32200 | 32150 | 15 |
| 494 | 20231114 | 102200 | 7120313200 | 32200 | 32250 | 32300 | 32200 | 1523 |
| 495 | 20231114 | 102100 | 7071229400 | 32300 | 32350 | 32350 | 32300 | 399 |
| 496 | 20231114 | 102000 | 7058333450 | 32350 | 32300 | 32350 | 32300 | 2 |
| 497 | 20231114 | 101900 | 7058268800 | 32250 | 32300 | 32350 | 32250 | 303 |
| 498 | 20231114 | 101800 | 7048482200 | 32300 | 32250 | 32300 | 32250 | 792 |
| 499 | 20231114 | 101700 | 7022907900 | 32250 | 32250 | 32250 | 32250 | 694 |
| 500 | 20231114 | 101600 | 7000526400 | 32300 | 32350 | 32350 | 32300 | 221 |
| 501 | 20231114 | 101500 | 6993385600 | 32350 | 32350 | 32400 | 32350 | 812 |
| 502 | 20231114 | 101400 | 6967117100 | 32350 | 32200 | 32350 | 32150 | 1149 |
| 503 | 20231114 | 101300 | 6930066150 | 32200 | 32150 | 32200 | 32150 | 491 |
| 504 | 20231114 | 101200 | 6914257100 | 32200 | 32100 | 32250 | 32100 | 4917 |
| 505 | 20231114 | 101100 | 6756269300 | 32100 | 32100 | 32100 | 32050 | 1232 |
| 506 | 20231114 | 101000 | 6716731200 | 32100 | 32050 | 32100 | 32050 | 963 |
| 507 | 20231114 | 100900 | 6685865800 | 32000 | 32050 | 32050 | 32000 | 908 |
| 508 | 20231114 | 100800 | 6656773900 | 32050 | 32000 | 32050 | 32000 | 443 |
| 509 | 20231114 | 100700 | 6642579000 | 32000 | 32050 | 32050 | 32000 | 931 |
| 510 | 20231114 | 100600 | 6612782950 | 32050 | 32100 | 32100 | 32000 | 1863 |
| 511 | 20231114 | 100500 | 6553065850 | 32050 | 32250 | 32250 | 32050 | 4004 |
| 512 | 20231114 | 100400 | 6424494250 | 32250 | 32300 | 32300 | 32250 | 721 |
| 513 | 20231114 | 100300 | 6401238450 | 32300 | 32300 | 32400 | 32300 | 742 |
| 514 | 20231114 | 100200 | 6377271550 | 32350 | 32300 | 32350 | 32300 | 456 |
| 515 | 20231114 | 100100 | 6362540900 | 32350 | 32350 | 32400 | 32350 | 441 |
| 516 | 20231114 | 100000 | 6348265150 | 32400 | 32350 | 32400 | 32350 | 229 |
| 517 | 20231114 | 095900 | 6340856700 | 32350 | 32350 | 32400 | 32300 | 1358 |
| 518 | 20231114 | 095800 | 6296940550 | 32350 | 32350 | 32400 | 32350 | 182 |
| 519 | 20231114 | 095700 | 6291051450 | 32350 | 32400 | 32400 | 32350 | 2707 |
| 520 | 20231114 | 095600 | 6203417800 | 32450 | 32600 | 32600 | 32450 | 1146 |
| 521 | 20231114 | 095500 | 6166182000 | 32600 | 32500 | 32600 | 32500 | 482 |
| 522 | 20231114 | 095400 | 6150497400 | 32500 | 32600 | 32600 | 32500 | 106 |
| 523 | 20231114 | 095300 | 6147046600 | 32600 | 32600 | 32650 | 32550 | 629 |
| 524 | 20231114 | 095200 | 6126540100 | 32650 | 32600 | 32650 | 32600 | 387 |
| 525 | 20231114 | 095100 | 6113923850 | 32600 | 32750 | 32800 | 32600 | 1764 |
| 526 | 20231114 | 095000 | 6056210050 | 32800 | 32750 | 32800 | 32750 | 619 |
| 527 | 20231114 | 094900 | 6035920550 | 32750 | 32700 | 32750 | 32700 | 598 |
| 528 | 20231114 | 094800 | 6016357750 | 32750 | 32650 | 32750 | 32600 | 1568 |
| 529 | 20231114 | 094700 | 5965041050 | 32600 | 32600 | 32700 | 32600 | 3531 |
| 530 | 20231114 | 094600 | 5849894850 | 32550 | 32500 | 32550 | 32450 | 2746 |
| 531 | 20231114 | 094500 | 5760609350 | 32500 | 32500 | 32550 | 32500 | 649 |
| 532 | 20231114 | 094400 | 5739513900 | 32500 | 32550 | 32600 | 32500 | 1136 |
| 533 | 20231114 | 094300 | 5702537500 | 32600 | 32550 | 32600 | 32500 | 993 |
| 534 | 20231114 | 094200 | 5670214450 | 32550 | 32550 | 32600 | 32500 | 1534 |
| 535 | 20231114 | 094100 | 5620291450 | 32550 | 32550 | 32600 | 32550 | 324 |
| 536 | 20231114 | 094000 | 5609744650 | 32600 | 32650 | 32700 | 32500 | 3585 |
| 537 | 20231114 | 093900 | 5492970700 | 32650 | 32700 | 32700 | 32600 | 2339 |
| 538 | 20231114 | 093800 | 5416616450 | 32700 | 33000 | 33000 | 32650 | 2651 |
| 539 | 20231114 | 093700 | 5329657750 | 33000 | 32950 | 33100 | 32950 | 5833 |
| 540 | 20231114 | 093600 | 5137097150 | 32950 | 33050 | 33150 | 32950 | 8792 |
| 541 | 20231114 | 093500 | 4846367500 | 33000 | 32950 | 33100 | 32900 | 23633 |
| 542 | 20231114 | 093400 | 4066479100 | 32900 | 32750 | 33000 | 32700 | 11736 |
| 543 | 20231114 | 093300 | 3680477300 | 32750 | 32700 | 32800 | 32600 | 3518 |
| 544 | 20231114 | 093200 | 3565361150 | 32750 | 32700 | 32750 | 32700 | 1026 |
| 545 | 20231114 | 093100 | 3531774900 | 32750 | 32750 | 32800 | 32650 | 1910 |
| 546 | 20231114 | 093000 | 3469278350 | 32650 | 32700 | 32750 | 32550 | 3599 |
| 547 | 20231114 | 092900 | 3351791400 | 32650 | 32600 | 32700 | 32550 | 4610 |
| 548 | 20231114 | 092800 | 3201312250 | 32600 | 32400 | 32650 | 32400 | 17887 |
| 549 | 20231114 | 092700 | 2619606750 | 32400 | 32150 | 32450 | 32150 | 7274 |
| 550 | 20231114 | 092600 | 2384500700 | 32200 | 31950 | 32200 | 31900 | 6166 |
| 551 | 20231114 | 092500 | 2186822100 | 31950 | 32050 | 32100 | 31900 | 4854 |
| 552 | 20231114 | 092400 | 2031434100 | 32050 | 32000 | 32050 | 32000 | 2837 |
| 553 | 20231114 | 092300 | 1940602350 | 32000 | 32050 | 32100 | 32000 | 3144 |
| 554 | 20231114 | 092200 | 1839808450 | 32100 | 31850 | 32100 | 31850 | 16373 |
| 555 | 20231114 | 092100 | 1316623050 | 31850 | 31800 | 31850 | 31800 | 779 |
| 556 | 20231114 | 092000 | 1291839950 | 31750 | 31800 | 31800 | 31750 | 3568 |
| 557 | 20231114 | 091900 | 1178398000 | 31800 | 31700 | 31850 | 31700 | 4759 |
| 558 | 20231114 | 091800 | 1027251600 | 31650 | 31700 | 31700 | 31650 | 1794 |
| 559 | 20231114 | 091700 | 970412350 | 31700 | 31550 | 31700 | 31550 | 2042 |
| 560 | 20231114 | 091600 | 905844600 | 31550 | 31650 | 31650 | 31550 | 2009 |
| 561 | 20231114 | 091500 | 842391100 | 31650 | 31600 | 31650 | 31600 | 987 |
| 562 | 20231114 | 091400 | 811175700 | 31600 | 31600 | 31650 | 31600 | 720 |
| 563 | 20231114 | 091300 | 788422800 | 31600 | 31650 | 31650 | 31550 | 1946 |
| 564 | 20231114 | 091200 | 726896150 | 31600 | 31550 | 31650 | 31500 | 4647 |
| 565 | 20231114 | 091100 | 580181600 | 31500 | 31400 | 31500 | 31400 | 6665 |
| 566 | 20231114 | 091000 | 370376850 | 31400 | 31300 | 31450 | 31300 | 1197 |
| 567 | 20231114 | 090900 | 332797150 | 31350 | 31250 | 31350 | 31250 | 1826 |
| 568 | 20231114 | 090800 | 275557550 | 31300 | 31300 | 31350 | 31300 | 1288 |
| 569 | 20231114 | 090700 | 235221150 | 31300 | 31350 | 31350 | 31300 | 1262 |
| 570 | 20231114 | 090600 | 195658500 | 31400 | 31300 | 31400 | 31300 | 1048 |
| 571 | 20231114 | 090500 | 162772650 | 31350 | 31150 | 31400 | 31150 | 1918 |
| 572 | 20231114 | 090400 | 102749800 | 31150 | 31100 | 31150 | 31100 | 815 |
| 573 | 20231114 | 090300 | 77400550 | 31100 | 31150 | 31200 | 31100 | 170 |
| 574 | 20231114 | 090200 | 72100000 | 31150 | 31150 | 31200 | 31150 | 576 |
| 575 | 20231114 | 090100 | 54147100 | 31150 | 31050 | 31150 | 31050 | 578 |
| 576 | 20231114 | 090000 | 36145600 | 31050 | 31250 | 31250 | 31050 | 1112 |