33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 3 | 20231114 | 191000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20231114 | 190900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20231114 | 190800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20231114 | 190700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20231114 | 190600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20231114 | 190500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20231114 | 190400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20231114 | 190300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20231114 | 190200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20231114 | 190100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20231114 | 190000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20231114 | 185900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20231114 | 185800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20231114 | 185700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20231114 | 185600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20231114 | 185500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20231114 | 185400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20231114 | 185300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20231114 | 185200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20231114 | 185100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20231114 | 185000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20231114 | 184900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20231114 | 184800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20231114 | 184700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20231114 | 184600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20231114 | 184500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20231114 | 184400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20231114 | 184300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20231114 | 184200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20231114 | 184100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 33 | 20231114 | 184000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20231114 | 183900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20231114 | 183800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20231114 | 183700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20231114 | 183600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20231114 | 183500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20231114 | 183400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20231114 | 183300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20231114 | 183200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20231114 | 183100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20231114 | 183000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20231114 | 182900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20231114 | 182800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20231114 | 182700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20231114 | 182600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20231114 | 182500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20231114 | 182400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20231114 | 182300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20231114 | 182200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20231114 | 182100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20231114 | 182000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20231114 | 181900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20231114 | 181800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20231114 | 181700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20231114 | 181600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20231114 | 181500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20231114 | 181400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20231114 | 181300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20231114 | 181200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20231114 | 181100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 63 | 20231114 | 181000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20231114 | 180900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20231114 | 180800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20231114 | 180700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20231114 | 180600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20231114 | 180500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20231114 | 180400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20231114 | 180300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20231114 | 180200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20231114 | 180100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20231114 | 180000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20231114 | 175900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20231114 | 175800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20231114 | 175700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20231114 | 175600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20231114 | 175500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20231114 | 175400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20231114 | 175300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20231114 | 175200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20231114 | 175100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20231114 | 175000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20231114 | 174900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20231114 | 174800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20231114 | 174700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20231114 | 174600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20231114 | 174500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20231114 | 174400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20231114 | 174300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20231114 | 174200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20231114 | 174100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 93 | 20231114 | 174000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20231114 | 173900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20231114 | 173800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20231114 | 173700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20231114 | 173600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20231114 | 173500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20231114 | 173400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20231114 | 173300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20231114 | 173200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20231114 | 173100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20231114 | 173000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20231114 | 172900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20231114 | 172800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20231114 | 172700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20231114 | 172600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20231114 | 172500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20231114 | 172400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20231114 | 172300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20231114 | 172200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20231114 | 172100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20231114 | 172000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20231114 | 171900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20231114 | 171800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20231114 | 171700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20231114 | 171600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20231114 | 171500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20231114 | 171400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20231114 | 171300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20231114 | 171200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20231114 | 171100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 123 | 20231114 | 171000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20231114 | 170900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20231114 | 170800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20231114 | 170700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20231114 | 170600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20231114 | 170500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20231114 | 170400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20231114 | 170300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20231114 | 170200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20231114 | 170100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20231114 | 170000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20231114 | 165900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20231114 | 165800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20231114 | 165700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20231114 | 165600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20231114 | 165500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20231114 | 165400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20231114 | 165300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20231114 | 165200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20231114 | 165100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20231114 | 165000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20231114 | 164900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20231114 | 164800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20231114 | 164700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20231114 | 164600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20231114 | 164500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20231114 | 164400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20231114 | 164300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20231114 | 164200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20231114 | 164100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 153 | 20231114 | 164000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20231114 | 163900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20231114 | 163800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20231114 | 163700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20231114 | 163600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20231114 | 163500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20231114 | 163400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20231114 | 163300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20231114 | 163200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20231114 | 163100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20231114 | 163000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20231114 | 162900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20231114 | 162800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20231114 | 162700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20231114 | 162600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20231114 | 162500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20231114 | 162400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20231114 | 162300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20231114 | 162200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20231114 | 162100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20231114 | 162000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20231114 | 161900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20231114 | 161800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20231114 | 161700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20231114 | 161600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20231114 | 161500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20231114 | 161400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20231114 | 161300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20231114 | 161200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20231114 | 161100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 183 | 20231114 | 161000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20231114 | 160900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20231114 | 160800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20231114 | 160700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20231114 | 160600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20231114 | 160500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20231114 | 160400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20231114 | 160300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20231114 | 160200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20231114 | 160100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20231114 | 160000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20231114 | 155900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20231114 | 155800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20231114 | 155700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20231114 | 155600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20231114 | 155500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20231114 | 155400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20231114 | 155300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20231114 | 155200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20231114 | 155100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20231114 | 155000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20231114 | 154900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20231114 | 154800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20231114 | 154700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20231114 | 154600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20231114 | 154500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20231114 | 154400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20231114 | 154300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20231114 | 154200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20231114 | 154100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 213 | 20231114 | 154000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20231114 | 153900 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20231114 | 153800 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20231114 | 153700 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20231114 | 153600 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20231114 | 153500 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20231114 | 153400 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20231114 | 153300 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20231114 | 153200 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20231114 | 153100 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20231114 | 153000 | 12735163350 | 30200 | 30200 | 30200 | 30200 | 9417 |
| 224 | 20231114 | 152900 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20231114 | 152800 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20231114 | 152700 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20231114 | 152600 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20231114 | 152500 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20231114 | 152400 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20231114 | 152300 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20231114 | 152200 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20231114 | 152100 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20231114 | 152000 | 12450769950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20231114 | 151900 | 12450769950 | 30250 | 30300 | 30300 | 30200 | 2855 |
| 235 | 20231114 | 151800 | 12364457700 | 30250 | 30250 | 30300 | 30250 | 1185 |
| 236 | 20231114 | 151700 | 12328601750 | 30300 | 30300 | 30300 | 30250 | 2275 |
| 237 | 20231114 | 151600 | 12259774400 | 30300 | 30300 | 30350 | 30300 | 1035 |
| 238 | 20231114 | 151500 | 12228413600 | 30350 | 30300 | 30350 | 30300 | 4142 |
| 239 | 20231114 | 151400 | 12102734900 | 30300 | 30350 | 30350 | 30300 | 132 |
| 240 | 20231114 | 151300 | 12098729050 | 30350 | 30350 | 30350 | 30300 | 1889 |
| 241 | 20231114 | 151200 | 12041430450 | 30350 | 30350 | 30400 | 30300 | 2141 |
| 242 | 20231114 | 151100 | 11976457150 | 30350 | 30350 | 30350 | 30300 | 1612 |
| 243 | 20231114 | 151000 | 11927537950 | 30350 | 30350 | 30350 | 30300 | 318 |
| 244 | 20231114 | 150900 | 11917886850 | 30350 | 30300 | 30350 | 30300 | 128 |
| 245 | 20231114 | 150800 | 11914006150 | 30300 | 30300 | 30300 | 30300 | 445 |
| 246 | 20231114 | 150700 | 11900522650 | 30300 | 30250 | 30300 | 30250 | 1624 |
| 247 | 20231114 | 150600 | 11851330150 | 30250 | 30300 | 30300 | 30250 | 266 |
| 248 | 20231114 | 150500 | 11843274650 | 30250 | 30300 | 30300 | 30250 | 802 |
| 249 | 20231114 | 150400 | 11818977400 | 30300 | 30300 | 30300 | 30250 | 963 |
| 250 | 20231114 | 150300 | 11789806400 | 30300 | 30250 | 30300 | 30250 | 3900 |
| 251 | 20231114 | 150200 | 11671748650 | 30250 | 30300 | 30300 | 30250 | 1292 |
| 252 | 20231114 | 150100 | 11632606100 | 30300 | 30300 | 30350 | 30250 | 1189 |
| 253 | 20231114 | 150000 | 11596583150 | 30300 | 30350 | 30350 | 30300 | 1222 |
| 254 | 20231114 | 145900 | 11559552350 | 30350 | 30300 | 30350 | 30300 | 1097 |
| 255 | 20231114 | 145800 | 11526258550 | 30300 | 30300 | 30300 | 30300 | 288 |
| 256 | 20231114 | 145700 | 11517532150 | 30300 | 30250 | 30300 | 30250 | 2390 |
| 257 | 20231114 | 145600 | 11445123250 | 30250 | 30250 | 30250 | 30250 | 139 |
| 258 | 20231114 | 145500 | 11440918500 | 30300 | 30250 | 30300 | 30250 | 107 |
| 259 | 20231114 | 145400 | 11437677400 | 30250 | 30250 | 30250 | 30250 | 455 |
| 260 | 20231114 | 145300 | 11423913650 | 30250 | 30250 | 30250 | 30250 | 763 |
| 261 | 20231114 | 145200 | 11400832900 | 30250 | 30250 | 30300 | 30250 | 315 |
| 262 | 20231114 | 145100 | 11391303850 | 30300 | 30250 | 30300 | 30200 | 773 |
| 263 | 20231114 | 145000 | 11367915550 | 30250 | 30200 | 30250 | 30200 | 158 |
| 264 | 20231114 | 144900 | 11363143450 | 30250 | 30200 | 30250 | 30200 | 292 |
| 265 | 20231114 | 144800 | 11354320900 | 30250 | 30250 | 30250 | 30200 | 600 |
| 266 | 20231114 | 144700 | 11336171450 | 30200 | 30250 | 30250 | 30200 | 808 |
| 267 | 20231114 | 144600 | 11311729500 | 30250 | 30300 | 30300 | 30250 | 72 |
| 268 | 20231114 | 144500 | 11309551450 | 30300 | 30300 | 30350 | 30300 | 99 |
| 269 | 20231114 | 144400 | 11306551650 | 30300 | 30250 | 30300 | 30250 | 1146 |
| 270 | 20231114 | 144300 | 11271827900 | 30300 | 30250 | 30300 | 30250 | 1104 |
| 271 | 20231114 | 144200 | 11238379200 | 30300 | 30300 | 30300 | 30250 | 9 |
| 272 | 20231114 | 144100 | 11238106750 | 30250 | 30300 | 30300 | 30250 | 738 |
| 273 | 20231114 | 144000 | 11215782200 | 30250 | 30250 | 30250 | 30250 | 263 |
| 274 | 20231114 | 143900 | 11207826450 | 30250 | 30250 | 30250 | 30250 | 564 |
| 275 | 20231114 | 143800 | 11190765450 | 30250 | 30250 | 30250 | 30200 | 297 |
| 276 | 20231114 | 143700 | 11181782200 | 30250 | 30250 | 30300 | 30200 | 2536 |
| 277 | 20231114 | 143600 | 11105093650 | 30250 | 30250 | 30250 | 30200 | 220 |
| 278 | 20231114 | 143500 | 11098448700 | 30200 | 30250 | 30250 | 30200 | 736 |
| 279 | 20231114 | 143400 | 11076220700 | 30250 | 30250 | 30250 | 30200 | 504 |
| 280 | 20231114 | 143300 | 11060985600 | 30250 | 30300 | 30300 | 30250 | 3483 |
| 281 | 20231114 | 143200 | 10955621000 | 30300 | 30300 | 30300 | 30250 | 336 |
| 282 | 20231114 | 143100 | 10945445300 | 30300 | 30250 | 30300 | 30250 | 455 |
| 283 | 20231114 | 143000 | 10931669450 | 30300 | 30300 | 30300 | 30300 | 2717 |
| 284 | 20231114 | 142900 | 10849344350 | 30300 | 30300 | 30300 | 30300 | 59 |
| 285 | 20231114 | 142800 | 10847556650 | 30350 | 30350 | 30350 | 30350 | 44 |
| 286 | 20231114 | 142700 | 10846221250 | 30300 | 30350 | 30350 | 30300 | 363 |
| 287 | 20231114 | 142600 | 10835218750 | 30350 | 30300 | 30350 | 30300 | 791 |
| 288 | 20231114 | 142500 | 10811248300 | 30300 | 30300 | 30350 | 30300 | 116 |
| 289 | 20231114 | 142400 | 10807733000 | 30300 | 30300 | 30300 | 30300 | 166 |
| 290 | 20231114 | 142300 | 10802703200 | 30300 | 30300 | 30350 | 30300 | 174 |
| 291 | 20231114 | 142200 | 10797430900 | 30350 | 30300 | 30350 | 30300 | 186 |
| 292 | 20231114 | 142100 | 10791789950 | 30350 | 30300 | 30350 | 30300 | 285 |
| 293 | 20231114 | 142000 | 10783141700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 294 | 20231114 | 141900 | 10783141700 | 30300 | 30350 | 30350 | 30300 | 136 |
| 295 | 20231114 | 141800 | 10779020600 | 30350 | 30300 | 30350 | 30300 | 1548 |
| 296 | 20231114 | 141700 | 10732058550 | 30350 | 30300 | 30350 | 30300 | 125 |
| 297 | 20231114 | 141600 | 10728265100 | 30300 | 30300 | 30350 | 30300 | 232 |
| 298 | 20231114 | 141500 | 10721231900 | 30300 | 30300 | 30300 | 30300 | 111 |
| 299 | 20231114 | 141400 | 10717868600 | 30300 | 30350 | 30350 | 30300 | 319 |
| 300 | 20231114 | 141300 | 10708198850 | 30350 | 30350 | 30350 | 30300 | 2348 |
| 301 | 20231114 | 141200 | 10636952050 | 30350 | 30350 | 30400 | 30350 | 265 |
| 302 | 20231114 | 141100 | 10628904100 | 30350 | 30350 | 30350 | 30350 | 52 |
| 303 | 20231114 | 141000 | 10627325900 | 30350 | 30350 | 30350 | 30350 | 292 |
| 304 | 20231114 | 140900 | 10618463700 | 30400 | 30350 | 30400 | 30350 | 444 |
| 305 | 20231114 | 140800 | 10604984650 | 30350 | 30350 | 30350 | 30350 | 95 |
| 306 | 20231114 | 140700 | 10602101400 | 30350 | 30350 | 30400 | 30350 | 493 |
| 307 | 20231114 | 140600 | 10587138800 | 30400 | 30400 | 30400 | 30350 | 891 |
| 308 | 20231114 | 140500 | 10560053100 | 30400 | 30400 | 30400 | 30400 | 114 |
| 309 | 20231114 | 140400 | 10556587500 | 30400 | 30400 | 30400 | 30400 | 213 |
| 310 | 20231114 | 140300 | 10550112300 | 30450 | 30400 | 30450 | 30400 | 20 |
| 311 | 20231114 | 140200 | 10549503800 | 30450 | 30400 | 30450 | 30400 | 188 |
| 312 | 20231114 | 140100 | 10543785550 | 30400 | 30400 | 30400 | 30400 | 72 |
| 313 | 20231114 | 140000 | 10541596750 | 30400 | 30400 | 30400 | 30400 | 116 |
| 314 | 20231114 | 135900 | 10538070350 | 30400 | 30350 | 30450 | 30350 | 801 |
| 315 | 20231114 | 135800 | 10513702000 | 30400 | 30350 | 30400 | 30350 | 1851 |
| 316 | 20231114 | 135700 | 10457432600 | 30400 | 30350 | 30400 | 30350 | 111 |
| 317 | 20231114 | 135600 | 10454058750 | 30400 | 30350 | 30400 | 30350 | 56 |
| 318 | 20231114 | 135500 | 10452359100 | 30350 | 30350 | 30350 | 30350 | 126 |
| 319 | 20231114 | 135400 | 10448535000 | 30350 | 30400 | 30400 | 30350 | 4022 |
| 320 | 20231114 | 135300 | 10326425250 | 30400 | 30350 | 30400 | 30350 | 2017 |
| 321 | 20231114 | 135200 | 10265108500 | 30350 | 30400 | 30400 | 30350 | 262 |
| 322 | 20231114 | 135100 | 10257156300 | 30400 | 30350 | 30400 | 30350 | 271 |
| 323 | 20231114 | 135000 | 10248926450 | 30350 | 30400 | 30400 | 30350 | 683 |
| 324 | 20231114 | 134900 | 10228192400 | 30350 | 30400 | 30400 | 30350 | 886 |
| 325 | 20231114 | 134800 | 10201259550 | 30400 | 30350 | 30400 | 30350 | 323 |
| 326 | 20231114 | 134700 | 10191440950 | 30400 | 30450 | 30450 | 30400 | 1529 |
| 327 | 20231114 | 134600 | 10144959100 | 30400 | 30400 | 30450 | 30400 | 82 |
| 328 | 20231114 | 134500 | 10142466000 | 30400 | 30450 | 30450 | 30400 | 77 |
| 329 | 20231114 | 134400 | 10140124200 | 30400 | 30450 | 30500 | 30400 | 190 |
| 330 | 20231114 | 134300 | 10134338450 | 30450 | 30500 | 30500 | 30400 | 275 |
| 331 | 20231114 | 134200 | 10125965500 | 30450 | 30400 | 30450 | 30400 | 2199 |
| 332 | 20231114 | 134100 | 10059014300 | 30450 | 30450 | 30450 | 30400 | 308 |
| 333 | 20231114 | 134000 | 10049635900 | 30400 | 30400 | 30400 | 30400 | 120 |
| 334 | 20231114 | 133900 | 10045987900 | 30400 | 30400 | 30400 | 30400 | 752 |
| 335 | 20231114 | 133800 | 10023127100 | 30450 | 30450 | 30450 | 30400 | 187 |
| 336 | 20231114 | 133700 | 10017436050 | 30450 | 30450 | 30450 | 30450 | 201 |
| 337 | 20231114 | 133600 | 10011315600 | 30450 | 30450 | 30450 | 30400 | 721 |
| 338 | 20231114 | 133500 | 9989361700 | 30450 | 30400 | 30450 | 30400 | 1982 |
| 339 | 20231114 | 133400 | 9929009900 | 30400 | 30450 | 30450 | 30400 | 1212 |
| 340 | 20231114 | 133300 | 9892141600 | 30400 | 30350 | 30400 | 30350 | 998 |
| 341 | 20231114 | 133200 | 9861808050 | 30350 | 30400 | 30400 | 30350 | 70 |
| 342 | 20231114 | 133100 | 9859680150 | 30400 | 30350 | 30400 | 30350 | 512 |
| 343 | 20231114 | 133000 | 9844140850 | 30350 | 30400 | 30400 | 30350 | 48 |
| 344 | 20231114 | 132900 | 9842683250 | 30350 | 30350 | 30400 | 30350 | 114 |
| 345 | 20231114 | 132800 | 9839221500 | 30350 | 30400 | 30400 | 30350 | 1064 |
| 346 | 20231114 | 132700 | 9806928850 | 30400 | 30350 | 30400 | 30350 | 1125 |
| 347 | 20231114 | 132600 | 9772744450 | 30350 | 30350 | 30350 | 30350 | 120 |
| 348 | 20231114 | 132500 | 9769102450 | 30350 | 30350 | 30350 | 30300 | 347 |
| 349 | 20231114 | 132400 | 9758573100 | 30350 | 30400 | 30400 | 30350 | 1931 |
| 350 | 20231114 | 132300 | 9699921450 | 30400 | 30400 | 30400 | 30400 | 0 |
| 351 | 20231114 | 132200 | 9699921450 | 30400 | 30400 | 30450 | 30400 | 119 |
| 352 | 20231114 | 132100 | 9696303250 | 30400 | 30350 | 30400 | 30350 | 616 |
| 353 | 20231114 | 132000 | 9677589900 | 30400 | 30350 | 30400 | 30350 | 153 |
| 354 | 20231114 | 131900 | 9672938750 | 30350 | 30350 | 30350 | 30350 | 136 |
| 355 | 20231114 | 131800 | 9668811150 | 30350 | 30300 | 30350 | 30300 | 1623 |
| 356 | 20231114 | 131700 | 9619632950 | 30350 | 30400 | 30400 | 30350 | 2977 |
| 357 | 20231114 | 131600 | 9529280550 | 30400 | 30400 | 30400 | 30400 | 18 |
| 358 | 20231114 | 131500 | 9528733350 | 30400 | 30400 | 30400 | 30350 | 33 |
| 359 | 20231114 | 131400 | 9527730700 | 30400 | 30400 | 30400 | 30400 | 254 |
| 360 | 20231114 | 131300 | 9520009100 | 30400 | 30400 | 30400 | 30300 | 193 |
| 361 | 20231114 | 131200 | 9514146450 | 30350 | 30350 | 30400 | 30350 | 668 |
| 362 | 20231114 | 131100 | 9493866450 | 30350 | 30350 | 30400 | 30350 | 1852 |
| 363 | 20231114 | 131000 | 9437634150 | 30350 | 30400 | 30400 | 30350 | 24 |
| 364 | 20231114 | 130900 | 9436904650 | 30400 | 30400 | 30400 | 30350 | 1710 |
| 365 | 20231114 | 130800 | 9384974450 | 30400 | 30300 | 30400 | 30300 | 2221 |
| 366 | 20231114 | 130700 | 9317553650 | 30350 | 30350 | 30350 | 30350 | 86 |
| 367 | 20231114 | 130600 | 9314943550 | 30350 | 30350 | 30350 | 30300 | 238 |
| 368 | 20231114 | 130500 | 9307728200 | 30350 | 30350 | 30350 | 30350 | 727 |
| 369 | 20231114 | 130400 | 9285663750 | 30350 | 30350 | 30400 | 30350 | 73 |
| 370 | 20231114 | 130300 | 9283447350 | 30350 | 30350 | 30350 | 30350 | 519 |
| 371 | 20231114 | 130200 | 9267695700 | 30350 | 30350 | 30350 | 30350 | 143 |
| 372 | 20231114 | 130100 | 9263355650 | 30350 | 30400 | 30400 | 30350 | 42 |
| 373 | 20231114 | 130000 | 9262079350 | 30350 | 30350 | 30350 | 30350 | 113 |
| 374 | 20231114 | 125900 | 9258649800 | 30350 | 30400 | 30400 | 30350 | 599 |
| 375 | 20231114 | 125800 | 9240458900 | 30400 | 30350 | 30400 | 30350 | 732 |
| 376 | 20231114 | 125700 | 9218219900 | 30350 | 30400 | 30400 | 30350 | 415 |
| 377 | 20231114 | 125600 | 9205623450 | 30400 | 30400 | 30400 | 30400 | 2 |
| 378 | 20231114 | 125500 | 9205562650 | 30350 | 30350 | 30350 | 30350 | 75 |
| 379 | 20231114 | 125400 | 9203286400 | 30350 | 30400 | 30400 | 30350 | 115 |
| 380 | 20231114 | 125300 | 9199790950 | 30400 | 30400 | 30400 | 30400 | 61 |
| 381 | 20231114 | 125200 | 9197936550 | 30400 | 30350 | 30400 | 30350 | 6 |
| 382 | 20231114 | 125100 | 9197754200 | 30350 | 30400 | 30400 | 30350 | 1474 |
| 383 | 20231114 | 125000 | 9152960150 | 30450 | 30400 | 30450 | 30400 | 1403 |
| 384 | 20231114 | 124900 | 9110306950 | 30400 | 30350 | 30400 | 30350 | 27 |
| 385 | 20231114 | 124800 | 9109486500 | 30350 | 30350 | 30400 | 30350 | 15 |
| 386 | 20231114 | 124700 | 9109031100 | 30350 | 30350 | 30350 | 30350 | 72 |
| 387 | 20231114 | 124600 | 9106845900 | 30400 | 30400 | 30400 | 30400 | 6 |
| 388 | 20231114 | 124500 | 9106663500 | 30350 | 30350 | 30400 | 30350 | 1281 |
| 389 | 20231114 | 124400 | 9067762300 | 30350 | 30350 | 30350 | 30350 | 289 |
| 390 | 20231114 | 124300 | 9058991150 | 30350 | 30300 | 30350 | 30300 | 906 |
| 391 | 20231114 | 124200 | 9031496900 | 30300 | 30350 | 30350 | 30300 | 261 |
| 392 | 20231114 | 124100 | 9023587500 | 30350 | 30300 | 30350 | 30300 | 623 |
| 393 | 20231114 | 124000 | 9004682050 | 30350 | 30300 | 30350 | 30300 | 75 |
| 394 | 20231114 | 123900 | 9002406800 | 30300 | 30350 | 30350 | 30300 | 162 |
| 395 | 20231114 | 123800 | 8997490650 | 30350 | 30250 | 30350 | 30250 | 293 |
| 396 | 20231114 | 123700 | 8988606750 | 30300 | 30250 | 30300 | 30250 | 400 |
| 397 | 20231114 | 123600 | 8976494800 | 30300 | 30300 | 30300 | 30250 | 1608 |
| 398 | 20231114 | 123500 | 8927851650 | 30300 | 30300 | 30300 | 30300 | 416 |
| 399 | 20231114 | 123400 | 8915246850 | 30300 | 30300 | 30350 | 30300 | 794 |
| 400 | 20231114 | 123300 | 8891188550 | 30250 | 30350 | 30350 | 30250 | 794 |
| 401 | 20231114 | 123200 | 8867130900 | 30350 | 30350 | 30400 | 30300 | 1104 |
| 402 | 20231114 | 123100 | 8833649400 | 30350 | 30350 | 30350 | 30350 | 1 |
| 403 | 20231114 | 123000 | 8833619050 | 30350 | 30400 | 30400 | 30350 | 306 |
| 404 | 20231114 | 122900 | 8824320050 | 30400 | 30400 | 30400 | 30400 | 479 |
| 405 | 20231114 | 122800 | 8809758450 | 30400 | 30350 | 30400 | 30350 | 512 |
| 406 | 20231114 | 122700 | 8794193750 | 30350 | 30400 | 30400 | 30350 | 175 |
| 407 | 20231114 | 122600 | 8788881550 | 30400 | 30400 | 30500 | 30400 | 459 |
| 408 | 20231114 | 122500 | 8774899600 | 30450 | 30400 | 30450 | 30400 | 360 |
| 409 | 20231114 | 122400 | 8763939750 | 30350 | 30400 | 30450 | 30350 | 1358 |
| 410 | 20231114 | 122300 | 8722623300 | 30400 | 30300 | 30400 | 30300 | 699 |
| 411 | 20231114 | 122200 | 8701398000 | 30350 | 30300 | 30350 | 30250 | 3605 |
| 412 | 20231114 | 122100 | 8592113500 | 30350 | 30350 | 30350 | 30300 | 337 |
| 413 | 20231114 | 122000 | 8581888700 | 30350 | 30300 | 30350 | 30300 | 235 |
| 414 | 20231114 | 121900 | 8574768150 | 30350 | 30300 | 30350 | 30300 | 30 |
| 415 | 20231114 | 121800 | 8573858350 | 30300 | 30300 | 30300 | 30300 | 101 |
| 416 | 20231114 | 121700 | 8570798050 | 30300 | 30350 | 30350 | 30300 | 91 |
| 417 | 20231114 | 121600 | 8568038550 | 30300 | 30250 | 30300 | 30250 | 154 |
| 418 | 20231114 | 121500 | 8563375450 | 30250 | 30300 | 30300 | 30200 | 7068 |
| 419 | 20231114 | 121400 | 8349556250 | 30300 | 30300 | 30350 | 30300 | 1891 |
| 420 | 20231114 | 121300 | 8292258900 | 30300 | 30300 | 30300 | 30300 | 67 |
| 421 | 20231114 | 121200 | 8290228800 | 30350 | 30300 | 30350 | 30300 | 137 |
| 422 | 20231114 | 121100 | 8286077200 | 30300 | 30350 | 30350 | 30300 | 17 |
| 423 | 20231114 | 121000 | 8285561600 | 30350 | 30350 | 30350 | 30300 | 3949 |
| 424 | 20231114 | 120900 | 8165800950 | 30350 | 30350 | 30400 | 30350 | 1674 |
| 425 | 20231114 | 120800 | 8114992650 | 30400 | 30400 | 30400 | 30350 | 53 |
| 426 | 20231114 | 120700 | 8113382300 | 30350 | 30350 | 30350 | 30350 | 18 |
| 427 | 20231114 | 120600 | 8112836000 | 30400 | 30400 | 30400 | 30400 | 10 |
| 428 | 20231114 | 120500 | 8112532000 | 30400 | 30350 | 30400 | 30350 | 352 |
| 429 | 20231114 | 120400 | 8101848750 | 30350 | 30350 | 30350 | 30350 | 81 |
| 430 | 20231114 | 120300 | 8099390400 | 30400 | 30400 | 30400 | 30400 | 63 |
| 431 | 20231114 | 120200 | 8097475200 | 30400 | 30400 | 30400 | 30400 | 12 |
| 432 | 20231114 | 120100 | 8097110400 | 30400 | 30450 | 30450 | 30400 | 1963 |
| 433 | 20231114 | 120000 | 8037430150 | 30400 | 30450 | 30450 | 30400 | 91 |
| 434 | 20231114 | 115900 | 8034662000 | 30450 | 30450 | 30450 | 30450 | 36 |
| 435 | 20231114 | 115800 | 8033565800 | 30450 | 30500 | 30500 | 30450 | 632 |
| 436 | 20231114 | 115700 | 8014321350 | 30450 | 30450 | 30450 | 30450 | 213 |
| 437 | 20231114 | 115600 | 8007835500 | 30450 | 30500 | 30500 | 30450 | 2031 |
| 438 | 20231114 | 115500 | 7945983450 | 30500 | 30500 | 30500 | 30500 | 1280 |
| 439 | 20231114 | 115400 | 7906943450 | 30500 | 30500 | 30500 | 30500 | 2714 |
| 440 | 20231114 | 115300 | 7824166450 | 30450 | 30500 | 30500 | 30450 | 136 |
| 441 | 20231114 | 115200 | 7820019250 | 30500 | 30450 | 30500 | 30450 | 66 |
| 442 | 20231114 | 115100 | 7818009300 | 30500 | 30450 | 30500 | 30450 | 100 |
| 443 | 20231114 | 115000 | 7814964000 | 30450 | 30450 | 30450 | 30450 | 10 |
| 444 | 20231114 | 114900 | 7814659500 | 30450 | 30450 | 30450 | 30450 | 51 |
| 445 | 20231114 | 114800 | 7813106550 | 30450 | 30450 | 30450 | 30450 | 217 |
| 446 | 20231114 | 114700 | 7806498900 | 30450 | 30500 | 30500 | 30450 | 76 |
| 447 | 20231114 | 114600 | 7804183700 | 30500 | 30500 | 30500 | 30450 | 326 |
| 448 | 20231114 | 114500 | 7794256900 | 30500 | 30450 | 30500 | 30450 | 7 |
| 449 | 20231114 | 114400 | 7794043700 | 30450 | 30450 | 30450 | 30450 | 659 |
| 450 | 20231114 | 114300 | 7773977150 | 30450 | 30450 | 30450 | 30450 | 225 |
| 451 | 20231114 | 114200 | 7767125900 | 30450 | 30450 | 30450 | 30450 | 66 |
| 452 | 20231114 | 114100 | 7765116200 | 30450 | 30450 | 30450 | 30450 | 449 |
| 453 | 20231114 | 114000 | 7751444150 | 30450 | 30450 | 30450 | 30400 | 747 |
| 454 | 20231114 | 113900 | 7728699000 | 30450 | 30450 | 30450 | 30450 | 65 |
| 455 | 20231114 | 113800 | 7726719750 | 30450 | 30450 | 30450 | 30450 | 90 |
| 456 | 20231114 | 113700 | 7723979250 | 30450 | 30400 | 30450 | 30400 | 223 |
| 457 | 20231114 | 113600 | 7717197900 | 30400 | 30450 | 30450 | 30400 | 227 |
| 458 | 20231114 | 113500 | 7710286050 | 30450 | 30400 | 30450 | 30400 | 55 |
| 459 | 20231114 | 113400 | 7708613700 | 30400 | 30450 | 30450 | 30400 | 161 |
| 460 | 20231114 | 113300 | 7703716800 | 30450 | 30400 | 30450 | 30400 | 775 |
| 461 | 20231114 | 113200 | 7680156250 | 30450 | 30450 | 30450 | 30450 | 31 |
| 462 | 20231114 | 113100 | 7679212300 | 30450 | 30400 | 30450 | 30400 | 517 |
| 463 | 20231114 | 113000 | 7663495200 | 30400 | 30450 | 30450 | 30400 | 279 |
| 464 | 20231114 | 112900 | 7655002800 | 30450 | 30450 | 30450 | 30450 | 467 |
| 465 | 20231114 | 112800 | 7640782650 | 30450 | 30450 | 30500 | 30450 | 363 |
| 466 | 20231114 | 112700 | 7629728800 | 30450 | 30450 | 30500 | 30450 | 1250 |
| 467 | 20231114 | 112600 | 7591664700 | 30450 | 30450 | 30450 | 30450 | 146 |
| 468 | 20231114 | 112500 | 7587219000 | 30450 | 30450 | 30450 | 30450 | 665 |
| 469 | 20231114 | 112400 | 7566969750 | 30450 | 30450 | 30450 | 30450 | 12 |
| 470 | 20231114 | 112300 | 7566604350 | 30500 | 30450 | 30500 | 30400 | 1172 |
| 471 | 20231114 | 112200 | 7530897500 | 30450 | 30450 | 30450 | 30450 | 82 |
| 472 | 20231114 | 112100 | 7528400600 | 30500 | 30500 | 30500 | 30500 | 25 |
| 473 | 20231114 | 112000 | 7527638100 | 30500 | 30500 | 30500 | 30450 | 59 |
| 474 | 20231114 | 111900 | 7525841200 | 30450 | 30450 | 30500 | 30450 | 467 |
| 475 | 20231114 | 111800 | 7511616050 | 30500 | 30450 | 30500 | 30450 | 138 |
| 476 | 20231114 | 111700 | 7507411900 | 30450 | 30450 | 30450 | 30450 | 1391 |
| 477 | 20231114 | 111600 | 7465055950 | 30450 | 30400 | 30450 | 30400 | 134 |
| 478 | 20231114 | 111500 | 7460977850 | 30400 | 30400 | 30450 | 30400 | 428 |
| 479 | 20231114 | 111400 | 7447966050 | 30400 | 30400 | 30450 | 30400 | 261 |
| 480 | 20231114 | 111300 | 7440031150 | 30450 | 30450 | 30450 | 30400 | 694 |
| 481 | 20231114 | 111200 | 7418902300 | 30450 | 30450 | 30500 | 30450 | 38 |
| 482 | 20231114 | 111100 | 7417745050 | 30500 | 30500 | 30550 | 30400 | 1961 |
| 483 | 20231114 | 111000 | 7357937600 | 30500 | 30550 | 30600 | 30500 | 3614 |
| 484 | 20231114 | 110900 | 7247680550 | 30550 | 30550 | 30600 | 30550 | 265 |
| 485 | 20231114 | 110800 | 7239584750 | 30550 | 30550 | 30550 | 30550 | 141 |
| 486 | 20231114 | 110700 | 7235277200 | 30550 | 30550 | 30550 | 30550 | 201 |
| 487 | 20231114 | 110600 | 7229136650 | 30550 | 30600 | 30650 | 30550 | 2020 |
| 488 | 20231114 | 110500 | 7167360400 | 30600 | 30600 | 30650 | 30550 | 1133 |
| 489 | 20231114 | 110400 | 7132652200 | 30600 | 30650 | 30650 | 30600 | 1163 |
| 490 | 20231114 | 110300 | 7097054400 | 30650 | 30650 | 30650 | 30650 | 932 |
| 491 | 20231114 | 110200 | 7068488600 | 30650 | 30650 | 30700 | 30650 | 1249 |
| 492 | 20231114 | 110100 | 7030192050 | 30650 | 30650 | 30700 | 30650 | 1000 |
| 493 | 20231114 | 110000 | 6999523600 | 30650 | 30550 | 30750 | 30500 | 18869 |
| 494 | 20231114 | 105900 | 6421704850 | 30550 | 30550 | 30550 | 30500 | 1583 |
| 495 | 20231114 | 105800 | 6373374700 | 30550 | 30500 | 30550 | 30500 | 7432 |
| 496 | 20231114 | 105700 | 6146667000 | 30450 | 30400 | 30500 | 30400 | 4306 |
| 497 | 20231114 | 105600 | 6015548500 | 30400 | 30400 | 30450 | 30400 | 1177 |
| 498 | 20231114 | 105500 | 5979739600 | 30350 | 30400 | 30400 | 30350 | 1718 |
| 499 | 20231114 | 105400 | 5927512950 | 30400 | 30400 | 30450 | 30400 | 78 |
| 500 | 20231114 | 105300 | 5925141550 | 30400 | 30450 | 30450 | 30400 | 486 |
| 501 | 20231114 | 105200 | 5910360550 | 30400 | 30400 | 30450 | 30400 | 414 |
| 502 | 20231114 | 105100 | 5897774100 | 30400 | 30450 | 30450 | 30400 | 141 |
| 503 | 20231114 | 105000 | 5893487350 | 30400 | 30400 | 30450 | 30400 | 290 |
| 504 | 20231114 | 104900 | 5884671250 | 30400 | 30400 | 30400 | 30350 | 3195 |
| 505 | 20231114 | 104800 | 5787611800 | 30400 | 30400 | 30400 | 30400 | 3059 |
| 506 | 20231114 | 104700 | 5694618200 | 30450 | 30450 | 30450 | 30400 | 401 |
| 507 | 20231114 | 104600 | 5682413200 | 30400 | 30450 | 30450 | 30400 | 172 |
| 508 | 20231114 | 104500 | 5677176350 | 30400 | 30400 | 30400 | 30400 | 365 |
| 509 | 20231114 | 104400 | 5666080350 | 30450 | 30400 | 30450 | 30400 | 199 |
| 510 | 20231114 | 104300 | 5660021400 | 30400 | 30400 | 30450 | 30400 | 400 |
| 511 | 20231114 | 104200 | 5647853300 | 30500 | 30450 | 30500 | 30400 | 1106 |
| 512 | 20231114 | 104100 | 5614165350 | 30450 | 30400 | 30450 | 30400 | 388 |
| 513 | 20231114 | 104000 | 5602351300 | 30450 | 30450 | 30450 | 30400 | 579 |
| 514 | 20231114 | 103900 | 5584720900 | 30450 | 30400 | 30450 | 30400 | 1334 |
| 515 | 20231114 | 103800 | 5544109150 | 30400 | 30400 | 30450 | 30400 | 260 |
| 516 | 20231114 | 103700 | 5536194550 | 30450 | 30400 | 30450 | 30400 | 325 |
| 517 | 20231114 | 103600 | 5526308750 | 30400 | 30400 | 30400 | 30400 | 50 |
| 518 | 20231114 | 103500 | 5524788750 | 30400 | 30400 | 30450 | 30400 | 410 |
| 519 | 20231114 | 103400 | 5512323750 | 30400 | 30450 | 30450 | 30400 | 636 |
| 520 | 20231114 | 103300 | 5492967600 | 30450 | 30400 | 30450 | 30400 | 335 |
| 521 | 20231114 | 103200 | 5482766900 | 30400 | 30400 | 30400 | 30400 | 82 |
| 522 | 20231114 | 103100 | 5480274100 | 30400 | 30400 | 30400 | 30300 | 2980 |
| 523 | 20231114 | 103000 | 5389854350 | 30400 | 30400 | 30400 | 30400 | 247 |
| 524 | 20231114 | 102900 | 5382345550 | 30350 | 30350 | 30400 | 30350 | 256 |
| 525 | 20231114 | 102800 | 5374575800 | 30400 | 30400 | 30400 | 30350 | 2685 |
| 526 | 20231114 | 102700 | 5292951850 | 30400 | 30450 | 30450 | 30400 | 8 |
| 527 | 20231114 | 102600 | 5292708450 | 30400 | 30400 | 30450 | 30400 | 151 |
| 528 | 20231114 | 102500 | 5288115750 | 30450 | 30500 | 30500 | 30450 | 981 |
| 529 | 20231114 | 102400 | 5258244100 | 30500 | 30450 | 30500 | 30450 | 661 |
| 530 | 20231114 | 102300 | 5238115900 | 30450 | 30500 | 30500 | 30450 | 344 |
| 531 | 20231114 | 102200 | 5227640650 | 30450 | 30450 | 30500 | 30400 | 4676 |
| 532 | 20231114 | 102100 | 5085239100 | 30450 | 30450 | 30450 | 30450 | 2239 |
| 533 | 20231114 | 102000 | 5017061550 | 30450 | 30450 | 30450 | 30400 | 5191 |
| 534 | 20231114 | 101900 | 4859004050 | 30500 | 30450 | 30500 | 30450 | 2609 |
| 535 | 20231114 | 101800 | 4779556600 | 30450 | 30400 | 30450 | 30400 | 110 |
| 536 | 20231114 | 101700 | 4776210700 | 30400 | 30350 | 30400 | 30350 | 1116 |
| 537 | 20231114 | 101600 | 4742295400 | 30400 | 30350 | 30400 | 30350 | 646 |
| 538 | 20231114 | 101500 | 4722686200 | 30350 | 30400 | 30400 | 30350 | 735 |
| 539 | 20231114 | 101400 | 4700352250 | 30400 | 30350 | 30400 | 30350 | 1005 |
| 540 | 20231114 | 101300 | 4669803600 | 30400 | 30350 | 30400 | 30350 | 45 |
| 541 | 20231114 | 101200 | 4668437150 | 30400 | 30350 | 30400 | 30350 | 766 |
| 542 | 20231114 | 101100 | 4645174950 | 30350 | 30350 | 30400 | 30350 | 686 |
| 543 | 20231114 | 101000 | 4624354500 | 30350 | 30350 | 30350 | 30300 | 1191 |
| 544 | 20231114 | 100900 | 4588208150 | 30350 | 30350 | 30400 | 30300 | 1733 |
| 545 | 20231114 | 100800 | 4535614450 | 30400 | 30450 | 30450 | 30350 | 712 |
| 546 | 20231114 | 100700 | 4513974750 | 30400 | 30350 | 30400 | 30350 | 628 |
| 547 | 20231114 | 100600 | 4494887050 | 30350 | 30300 | 30350 | 30300 | 616 |
| 548 | 20231114 | 100500 | 4476202250 | 30300 | 30300 | 30300 | 30250 | 471 |
| 549 | 20231114 | 100400 | 4461935250 | 30300 | 30300 | 30300 | 30300 | 167 |
| 550 | 20231114 | 100300 | 4456875150 | 30300 | 30300 | 30300 | 30300 | 290 |
| 551 | 20231114 | 100200 | 4448088150 | 30300 | 30300 | 30300 | 30300 | 230 |
| 552 | 20231114 | 100100 | 4441119150 | 30300 | 30300 | 30300 | 30250 | 638 |
| 553 | 20231114 | 100000 | 4421802350 | 30300 | 30300 | 30350 | 30250 | 1643 |
| 554 | 20231114 | 095900 | 4372025250 | 30350 | 30350 | 30350 | 30300 | 1776 |
| 555 | 20231114 | 095800 | 4318201700 | 30350 | 30350 | 30350 | 30350 | 191 |
| 556 | 20231114 | 095700 | 4312404850 | 30350 | 30350 | 30400 | 30300 | 1623 |
| 557 | 20231114 | 095600 | 4263166350 | 30400 | 30400 | 30400 | 30350 | 456 |
| 558 | 20231114 | 095500 | 4249321900 | 30400 | 30400 | 30450 | 30400 | 2494 |
| 559 | 20231114 | 095400 | 4173503750 | 30450 | 30450 | 30450 | 30450 | 55 |
| 560 | 20231114 | 095300 | 4171829000 | 30450 | 30450 | 30450 | 30400 | 182 |
| 561 | 20231114 | 095200 | 4166290150 | 30400 | 30450 | 30450 | 30400 | 1123 |
| 562 | 20231114 | 095100 | 4132097300 | 30450 | 30450 | 30450 | 30400 | 425 |
| 563 | 20231114 | 095000 | 4119175900 | 30450 | 30500 | 30500 | 30400 | 3462 |
| 564 | 20231114 | 094900 | 4013757850 | 30450 | 30450 | 30500 | 30450 | 2153 |
| 565 | 20231114 | 094800 | 3948144650 | 30500 | 30450 | 30500 | 30450 | 647 |
| 566 | 20231114 | 094700 | 3928422100 | 30450 | 30550 | 30550 | 30450 | 5641 |
| 567 | 20231114 | 094600 | 3756352550 | 30550 | 30550 | 30550 | 30500 | 911 |
| 568 | 20231114 | 094500 | 3728534350 | 30550 | 30550 | 30600 | 30550 | 12740 |
| 569 | 20231114 | 094400 | 3338833400 | 30550 | 30550 | 30600 | 30550 | 1059 |
| 570 | 20231114 | 094300 | 3306467300 | 30550 | 30500 | 30600 | 30500 | 6697 |
| 571 | 20231114 | 094200 | 3101948450 | 30500 | 30400 | 30500 | 30400 | 8638 |
| 572 | 20231114 | 094100 | 2838758050 | 30450 | 30350 | 30450 | 30350 | 4231 |
| 573 | 20231114 | 094000 | 2710203750 | 30300 | 30350 | 30400 | 30300 | 656 |
| 574 | 20231114 | 093900 | 2690295550 | 30350 | 30350 | 30400 | 30350 | 460 |
| 575 | 20231114 | 093800 | 2676333200 | 30400 | 30350 | 30400 | 30350 | 223 |
| 576 | 20231114 | 093700 | 2669565050 | 30350 | 30450 | 30450 | 30350 | 449 |
| 577 | 20231114 | 093600 | 2655936600 | 30350 | 30400 | 30450 | 30350 | 2253 |
| 578 | 20231114 | 093500 | 2587501700 | 30400 | 30400 | 30450 | 30400 | 635 |
| 579 | 20231114 | 093400 | 2568196150 | 30450 | 30400 | 30450 | 30400 | 675 |
| 580 | 20231114 | 093300 | 2547668750 | 30400 | 30450 | 30450 | 30350 | 421 |
| 581 | 20231114 | 093200 | 2534869200 | 30450 | 30400 | 30450 | 30400 | 979 |
| 582 | 20231114 | 093100 | 2505106500 | 30450 | 30450 | 30450 | 30350 | 1255 |
| 583 | 20231114 | 093000 | 2466957000 | 30400 | 30400 | 30450 | 30400 | 879 |
| 584 | 20231114 | 092900 | 2440234850 | 30400 | 30400 | 30450 | 30400 | 553 |
| 585 | 20231114 | 092800 | 2423423050 | 30450 | 30400 | 30450 | 30350 | 1903 |
| 586 | 20231114 | 092700 | 2365576000 | 30450 | 30400 | 30450 | 30400 | 3952 |
| 587 | 20231114 | 092600 | 2245434950 | 30400 | 30400 | 30450 | 30400 | 224 |
| 588 | 20231114 | 092500 | 2238622750 | 30400 | 30400 | 30450 | 30400 | 547 |
| 589 | 20231114 | 092400 | 2221983500 | 30400 | 30350 | 30400 | 30350 | 1903 |
| 590 | 20231114 | 092300 | 2164133300 | 30350 | 30400 | 30400 | 30350 | 3250 |
| 591 | 20231114 | 092200 | 2065337100 | 30350 | 30350 | 30400 | 30350 | 118 |
| 592 | 20231114 | 092100 | 2061755700 | 30350 | 30400 | 30400 | 30350 | 383 |
| 593 | 20231114 | 092000 | 2050121050 | 30400 | 30250 | 30400 | 30250 | 2499 |
| 594 | 20231114 | 091900 | 1974386000 | 30250 | 30250 | 30250 | 30200 | 639 |
| 595 | 20231114 | 091800 | 1955076850 | 30250 | 30250 | 30250 | 30200 | 579 |
| 596 | 20231114 | 091700 | 1937573050 | 30250 | 30250 | 30300 | 30200 | 1637 |
| 597 | 20231114 | 091600 | 1888062650 | 30250 | 30300 | 30300 | 30250 | 353 |
| 598 | 20231114 | 091500 | 1877380400 | 30300 | 30250 | 30300 | 30250 | 591 |
| 599 | 20231114 | 091400 | 1859496300 | 30250 | 30300 | 30300 | 30250 | 550 |
| 600 | 20231114 | 091300 | 1842849750 | 30300 | 30300 | 30350 | 30250 | 2158 |
| 601 | 20231114 | 091200 | 1777434400 | 30350 | 30350 | 30400 | 30300 | 848 |
| 602 | 20231114 | 091100 | 1751698550 | 30350 | 30400 | 30400 | 30350 | 615 |
| 603 | 20231114 | 091000 | 1733023550 | 30400 | 30450 | 30450 | 30400 | 4263 |
| 604 | 20231114 | 090900 | 1603397550 | 30450 | 30400 | 30450 | 30400 | 1268 |
| 605 | 20231114 | 090800 | 1564833100 | 30400 | 30350 | 30450 | 30300 | 3829 |
| 606 | 20231114 | 090700 | 1448411400 | 30400 | 30350 | 30400 | 30300 | 3066 |
| 607 | 20231114 | 090600 | 1355361850 | 30350 | 30300 | 30350 | 30300 | 3601 |
| 608 | 20231114 | 090500 | 1246102200 | 30300 | 30250 | 30300 | 30200 | 3547 |
| 609 | 20231114 | 090400 | 1138700800 | 30250 | 30350 | 30350 | 30250 | 2368 |
| 610 | 20231114 | 090300 | 1067027550 | 30350 | 30200 | 30350 | 30150 | 7184 |
| 611 | 20231114 | 090200 | 849616450 | 30200 | 30300 | 30350 | 30150 | 2469 |
| 612 | 20231114 | 090100 | 774879050 | 30350 | 30300 | 30450 | 30250 | 10001 |
| 613 | 20231114 | 090000 | 471062050 | 30300 | 29950 | 30300 | 29950 | 15504 |