31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 11088 |
| 3 | 20231113 | 184300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20231113 | 184200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20231113 | 184100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20231113 | 184000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20231113 | 183900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20231113 | 183800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20231113 | 183700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20231113 | 183600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20231113 | 183500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20231113 | 183400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20231113 | 183300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20231113 | 183200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20231113 | 183100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20231113 | 183000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20231113 | 182900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20231113 | 182800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20231113 | 182700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20231113 | 182600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20231113 | 182500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20231113 | 182400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20231113 | 182300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20231113 | 182200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20231113 | 182100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20231113 | 182000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20231113 | 181900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20231113 | 181800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20231113 | 181700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20231113 | 181600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20231113 | 181500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20231113 | 181400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 11088 |
| 33 | 20231113 | 181300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20231113 | 181200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20231113 | 181100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20231113 | 181000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20231113 | 180900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20231113 | 180800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20231113 | 180700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20231113 | 180600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20231113 | 180500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20231113 | 180400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20231113 | 180300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20231113 | 180200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20231113 | 180100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20231113 | 180000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20231113 | 175900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20231113 | 175800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20231113 | 175700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20231113 | 175600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20231113 | 175500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20231113 | 175400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20231113 | 175300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20231113 | 175200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20231113 | 175100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20231113 | 175000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20231113 | 174900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20231113 | 174800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20231113 | 174700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20231113 | 174600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20231113 | 174500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20231113 | 174400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 11088 |
| 63 | 20231113 | 174300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20231113 | 174200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20231113 | 174100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20231113 | 174000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20231113 | 173900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20231113 | 173800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20231113 | 173700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20231113 | 173600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20231113 | 173500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20231113 | 173400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20231113 | 173300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20231113 | 173200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20231113 | 173100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20231113 | 173000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20231113 | 172900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20231113 | 172800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20231113 | 172700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20231113 | 172600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20231113 | 172500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20231113 | 172400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20231113 | 172300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20231113 | 172200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20231113 | 172100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20231113 | 172000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20231113 | 171900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20231113 | 171800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20231113 | 171700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20231113 | 171600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20231113 | 171500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20231113 | 171400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 11088 |
| 93 | 20231113 | 171300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20231113 | 171200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20231113 | 171100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20231113 | 171000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20231113 | 170900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20231113 | 170800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20231113 | 170700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20231113 | 170600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20231113 | 170500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20231113 | 170400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20231113 | 170300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20231113 | 170200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20231113 | 170100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20231113 | 170000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20231113 | 165900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20231113 | 165800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20231113 | 165700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20231113 | 165600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20231113 | 165500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20231113 | 165400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20231113 | 165300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20231113 | 165200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20231113 | 165100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20231113 | 165000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20231113 | 164900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20231113 | 164800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20231113 | 164700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20231113 | 164600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20231113 | 164500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20231113 | 164400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 11088 |
| 123 | 20231113 | 164300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20231113 | 164200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20231113 | 164100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20231113 | 164000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20231113 | 163900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20231113 | 163800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20231113 | 163700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20231113 | 163600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20231113 | 163500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20231113 | 163400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20231113 | 163300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20231113 | 163200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20231113 | 163100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20231113 | 163000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20231113 | 162900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20231113 | 162800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20231113 | 162700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20231113 | 162600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20231113 | 162500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20231113 | 162400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20231113 | 162300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20231113 | 162200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20231113 | 162100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20231113 | 162000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20231113 | 161900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20231113 | 161800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20231113 | 161700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20231113 | 161600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20231113 | 161500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20231113 | 161400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 11088 |
| 153 | 20231113 | 161300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20231113 | 161200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20231113 | 161100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20231113 | 161000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20231113 | 160900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20231113 | 160800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20231113 | 160700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20231113 | 160600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20231113 | 160500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20231113 | 160400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20231113 | 160300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20231113 | 160200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20231113 | 160100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20231113 | 160000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20231113 | 155900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20231113 | 155800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20231113 | 155700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20231113 | 155600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20231113 | 155500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20231113 | 155400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20231113 | 155300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20231113 | 155200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20231113 | 155100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20231113 | 155000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20231113 | 154900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20231113 | 154800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20231113 | 154700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20231113 | 154600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20231113 | 154500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20231113 | 154400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 11088 |
| 183 | 20231113 | 154300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20231113 | 154200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20231113 | 154100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20231113 | 154000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20231113 | 153900 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20231113 | 153800 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20231113 | 153700 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20231113 | 153600 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20231113 | 153500 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20231113 | 153400 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20231113 | 153300 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20231113 | 153200 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20231113 | 153100 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20231113 | 153000 | 7193041450 | 33800 | 33800 | 33800 | 33800 | 11088 |
| 197 | 20231113 | 152900 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20231113 | 152800 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20231113 | 152700 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20231113 | 152600 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20231113 | 152500 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20231113 | 152400 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20231113 | 152300 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20231113 | 152200 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20231113 | 152100 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20231113 | 152000 | 6818267050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20231113 | 151900 | 6818267050 | 33950 | 33900 | 33950 | 33850 | 1333 |
| 208 | 20231113 | 151800 | 6773040050 | 33950 | 33900 | 33950 | 33850 | 550 |
| 209 | 20231113 | 151700 | 6754391050 | 33900 | 33900 | 33950 | 33850 | 293 |
| 210 | 20231113 | 151600 | 6744458300 | 33900 | 33950 | 33950 | 33850 | 192 |
| 211 | 20231113 | 151500 | 6737949250 | 33950 | 33900 | 33950 | 33900 | 207 |
| 212 | 20231113 | 151400 | 6730928950 | 33950 | 33900 | 33950 | 33850 | 360 |
| 213 | 20231113 | 151300 | 6718726950 | 33950 | 33850 | 33950 | 33800 | 1336 |
| 214 | 20231113 | 151200 | 6673457300 | 33900 | 33850 | 33900 | 33800 | 468 |
| 215 | 20231113 | 151100 | 6657615250 | 33850 | 33900 | 33900 | 33850 | 1012 |
| 216 | 20231113 | 151000 | 6623352800 | 33850 | 33900 | 33900 | 33850 | 853 |
| 217 | 20231113 | 150900 | 6594473850 | 33900 | 33900 | 33900 | 33850 | 249 |
| 218 | 20231113 | 150800 | 6586039200 | 33900 | 33900 | 33900 | 33850 | 266 |
| 219 | 20231113 | 150700 | 6577024200 | 33900 | 33900 | 33950 | 33850 | 929 |
| 220 | 20231113 | 150600 | 6545531150 | 33900 | 33900 | 33900 | 33850 | 471 |
| 221 | 20231113 | 150500 | 6529578050 | 33850 | 33900 | 33900 | 33850 | 128 |
| 222 | 20231113 | 150400 | 6525239350 | 33900 | 33900 | 33950 | 33850 | 274 |
| 223 | 20231113 | 150300 | 6515951850 | 33900 | 33850 | 33900 | 33850 | 288 |
| 224 | 20231113 | 150200 | 6506196450 | 33900 | 33950 | 34000 | 33850 | 3117 |
| 225 | 20231113 | 150100 | 6400485700 | 33950 | 34000 | 34000 | 33950 | 228 |
| 226 | 20231113 | 150000 | 6392745000 | 34000 | 33950 | 34000 | 33950 | 269 |
| 227 | 20231113 | 145900 | 6383610300 | 33950 | 34050 | 34050 | 33950 | 340 |
| 228 | 20231113 | 145800 | 6372050400 | 34000 | 34000 | 34050 | 34000 | 210 |
| 229 | 20231113 | 145700 | 6364910100 | 34050 | 34000 | 34050 | 34000 | 119 |
| 230 | 20231113 | 145600 | 6360863700 | 34000 | 34000 | 34050 | 34000 | 771 |
| 231 | 20231113 | 145500 | 6334649650 | 34000 | 34050 | 34100 | 34000 | 149 |
| 232 | 20231113 | 145400 | 6329575550 | 34050 | 34050 | 34100 | 34000 | 605 |
| 233 | 20231113 | 145300 | 6308976750 | 34050 | 34000 | 34050 | 33950 | 477 |
| 234 | 20231113 | 145200 | 6292766100 | 34000 | 34000 | 34050 | 33950 | 533 |
| 235 | 20231113 | 145100 | 6274645300 | 34050 | 34000 | 34050 | 34000 | 443 |
| 236 | 20231113 | 145000 | 6259582050 | 34050 | 34000 | 34050 | 34000 | 86 |
| 237 | 20231113 | 144900 | 6256653850 | 34000 | 34100 | 34100 | 33950 | 1817 |
| 238 | 20231113 | 144800 | 6194863650 | 34050 | 34050 | 34100 | 34050 | 445 |
| 239 | 20231113 | 144700 | 6179705900 | 34150 | 34050 | 34150 | 34000 | 778 |
| 240 | 20231113 | 144600 | 6153210550 | 34000 | 34050 | 34050 | 34000 | 116 |
| 241 | 20231113 | 144500 | 6149266450 | 34050 | 34000 | 34050 | 34000 | 51 |
| 242 | 20231113 | 144400 | 6147532250 | 34000 | 34000 | 34050 | 34000 | 107 |
| 243 | 20231113 | 144300 | 6143894200 | 34050 | 34000 | 34050 | 34000 | 193 |
| 244 | 20231113 | 144200 | 6137330750 | 34000 | 34050 | 34050 | 34000 | 715 |
| 245 | 20231113 | 144100 | 6113011050 | 34100 | 34150 | 34150 | 34050 | 374 |
| 246 | 20231113 | 144000 | 6100267750 | 34150 | 34100 | 34150 | 34100 | 785 |
| 247 | 20231113 | 143900 | 6073470600 | 34150 | 34100 | 34150 | 34100 | 52 |
| 248 | 20231113 | 143800 | 6071696150 | 34150 | 34100 | 34150 | 34100 | 14 |
| 249 | 20231113 | 143700 | 6071218550 | 34100 | 34200 | 34200 | 34100 | 192 |
| 250 | 20231113 | 143600 | 6064661850 | 34200 | 34200 | 34200 | 34150 | 69 |
| 251 | 20231113 | 143500 | 6062302150 | 34200 | 34150 | 34200 | 34150 | 105 |
| 252 | 20231113 | 143400 | 6058711250 | 34150 | 34250 | 34250 | 34150 | 304 |
| 253 | 20231113 | 143300 | 6048327450 | 34250 | 34250 | 34250 | 34200 | 210 |
| 254 | 20231113 | 143200 | 6041140200 | 34200 | 34200 | 34250 | 34200 | 12 |
| 255 | 20231113 | 143100 | 6040729700 | 34200 | 34250 | 34250 | 34200 | 142 |
| 256 | 20231113 | 143000 | 6035866500 | 34250 | 34250 | 34300 | 34250 | 26 |
| 257 | 20231113 | 142900 | 6034975900 | 34250 | 34300 | 34350 | 34250 | 609 |
| 258 | 20231113 | 142800 | 6014087050 | 34300 | 34350 | 34400 | 34300 | 88 |
| 259 | 20231113 | 142700 | 6011064150 | 34350 | 34300 | 34350 | 34300 | 1042 |
| 260 | 20231113 | 142600 | 5975288250 | 34350 | 34300 | 34350 | 34300 | 188 |
| 261 | 20231113 | 142500 | 5968836050 | 34300 | 34250 | 34350 | 34250 | 335 |
| 262 | 20231113 | 142400 | 5957343000 | 34300 | 34250 | 34300 | 34200 | 70 |
| 263 | 20231113 | 142300 | 5954943150 | 34200 | 34050 | 34250 | 34050 | 1159 |
| 264 | 20231113 | 142200 | 5915250250 | 34050 | 34200 | 34250 | 34050 | 502 |
| 265 | 20231113 | 142100 | 5898103550 | 34200 | 34200 | 34200 | 34000 | 137 |
| 266 | 20231113 | 142000 | 5893420750 | 34050 | 34250 | 34250 | 34000 | 2226 |
| 267 | 20231113 | 141900 | 5817638550 | 34200 | 34200 | 34250 | 34200 | 216 |
| 268 | 20231113 | 141800 | 5810251200 | 34200 | 34100 | 34200 | 34100 | 719 |
| 269 | 20231113 | 141700 | 5785668200 | 34100 | 34150 | 34150 | 34100 | 16 |
| 270 | 20231113 | 141600 | 5785122050 | 34100 | 34050 | 34150 | 34050 | 584 |
| 271 | 20231113 | 141500 | 5765211500 | 34050 | 34000 | 34100 | 34000 | 262 |
| 272 | 20231113 | 141400 | 5756288350 | 34050 | 34000 | 34050 | 34000 | 50 |
| 273 | 20231113 | 141300 | 5754586400 | 34000 | 34000 | 34050 | 34000 | 1791 |
| 274 | 20231113 | 141200 | 5693692250 | 34000 | 34000 | 34050 | 34000 | 8 |
| 275 | 20231113 | 141100 | 5693420200 | 34000 | 34000 | 34050 | 34000 | 48 |
| 276 | 20231113 | 141000 | 5691788000 | 34050 | 34050 | 34050 | 34000 | 24 |
| 277 | 20231113 | 140900 | 5690971700 | 34000 | 34050 | 34100 | 34000 | 1324 |
| 278 | 20231113 | 140800 | 5645889650 | 34050 | 34050 | 34100 | 34050 | 17 |
| 279 | 20231113 | 140700 | 5645310550 | 34100 | 34050 | 34100 | 34050 | 67 |
| 280 | 20231113 | 140600 | 5643028050 | 34050 | 34050 | 34100 | 34050 | 629 |
| 281 | 20231113 | 140500 | 5621584650 | 34100 | 34100 | 34100 | 34050 | 698 |
| 282 | 20231113 | 140400 | 5597798150 | 34050 | 34050 | 34100 | 34050 | 363 |
| 283 | 20231113 | 140300 | 5585422900 | 34050 | 34050 | 34100 | 34050 | 13 |
| 284 | 20231113 | 140200 | 5584979850 | 34050 | 34050 | 34100 | 34000 | 569 |
| 285 | 20231113 | 140100 | 5565605400 | 34000 | 34100 | 34100 | 34000 | 389 |
| 286 | 20231113 | 140000 | 5552359750 | 34050 | 34050 | 34100 | 34050 | 38 |
| 287 | 20231113 | 135900 | 5551065700 | 34050 | 34050 | 34050 | 34000 | 614 |
| 288 | 20231113 | 135800 | 5530159150 | 34100 | 34050 | 34100 | 34050 | 207 |
| 289 | 20231113 | 135700 | 5523110450 | 34050 | 34050 | 34100 | 34050 | 164 |
| 290 | 20231113 | 135600 | 5517525500 | 34100 | 34100 | 34100 | 34050 | 73 |
| 291 | 20231113 | 135500 | 5515039600 | 34050 | 34050 | 34100 | 34050 | 203 |
| 292 | 20231113 | 135400 | 5508127400 | 34050 | 34050 | 34100 | 34050 | 331 |
| 293 | 20231113 | 135300 | 5496856550 | 34050 | 34050 | 34100 | 34050 | 13 |
| 294 | 20231113 | 135200 | 5496413550 | 34050 | 34050 | 34050 | 34050 | 73 |
| 295 | 20231113 | 135100 | 5493927900 | 34050 | 34050 | 34100 | 34050 | 355 |
| 296 | 20231113 | 135000 | 5481838250 | 34050 | 34050 | 34100 | 34050 | 60 |
| 297 | 20231113 | 134900 | 5479794950 | 34050 | 34050 | 34100 | 34050 | 163 |
| 298 | 20231113 | 134800 | 5474244600 | 34050 | 34100 | 34100 | 34050 | 16 |
| 299 | 20231113 | 134700 | 5473699550 | 34050 | 34050 | 34100 | 34050 | 15 |
| 300 | 20231113 | 134600 | 5473188600 | 34050 | 34050 | 34100 | 34050 | 114 |
| 301 | 20231113 | 134500 | 5469306850 | 34100 | 34050 | 34100 | 34050 | 8 |
| 302 | 20231113 | 134400 | 5469034400 | 34100 | 34100 | 34100 | 34050 | 30 |
| 303 | 20231113 | 134300 | 5468012700 | 34050 | 34050 | 34100 | 34050 | 71 |
| 304 | 20231113 | 134200 | 5465594950 | 34050 | 34050 | 34050 | 34050 | 11 |
| 305 | 20231113 | 134100 | 5465220400 | 34100 | 34050 | 34100 | 34050 | 111 |
| 306 | 20231113 | 134000 | 5461440650 | 34050 | 34050 | 34100 | 34050 | 583 |
| 307 | 20231113 | 133900 | 5441589350 | 34050 | 34100 | 34100 | 34050 | 46 |
| 308 | 20231113 | 133800 | 5440022050 | 34100 | 34100 | 34100 | 34100 | 39 |
| 309 | 20231113 | 133700 | 5438692150 | 34050 | 34100 | 34150 | 34050 | 16 |
| 310 | 20231113 | 133600 | 5438146650 | 34100 | 34100 | 34150 | 34100 | 82 |
| 311 | 20231113 | 133500 | 5435347200 | 34100 | 34050 | 34100 | 34050 | 27 |
| 312 | 20231113 | 133400 | 5434427450 | 34150 | 34150 | 34150 | 34050 | 313 |
| 313 | 20231113 | 133300 | 5423754000 | 34150 | 34100 | 34150 | 34100 | 8 |
| 314 | 20231113 | 133200 | 5423481100 | 34150 | 34100 | 34150 | 34100 | 7 |
| 315 | 20231113 | 133100 | 5423242250 | 34100 | 34050 | 34100 | 34050 | 103 |
| 316 | 20231113 | 133000 | 5419730350 | 34050 | 34100 | 34100 | 34050 | 105 |
| 317 | 20231113 | 132900 | 5416150550 | 34100 | 34100 | 34150 | 34050 | 207 |
| 318 | 20231113 | 132800 | 5409091750 | 34100 | 34100 | 34150 | 34100 | 519 |
| 319 | 20231113 | 132700 | 5391389350 | 34150 | 34150 | 34150 | 34100 | 90 |
| 320 | 20231113 | 132600 | 5388318700 | 34100 | 34150 | 34150 | 34100 | 191 |
| 321 | 20231113 | 132500 | 5381803900 | 34100 | 34150 | 34150 | 34100 | 209 |
| 322 | 20231113 | 132400 | 5374667000 | 34150 | 34200 | 34200 | 34150 | 52 |
| 323 | 20231113 | 132300 | 5372890550 | 34150 | 34150 | 34200 | 34150 | 113 |
| 324 | 20231113 | 132200 | 5369026300 | 34150 | 34150 | 34200 | 34150 | 64 |
| 325 | 20231113 | 132100 | 5366838400 | 34150 | 34200 | 34200 | 34150 | 116 |
| 326 | 20231113 | 132000 | 5362876350 | 34200 | 34200 | 34250 | 34150 | 506 |
| 327 | 20231113 | 131900 | 5345571050 | 34250 | 34200 | 34250 | 34200 | 108 |
| 328 | 20231113 | 131800 | 5341873600 | 34200 | 34200 | 34250 | 34200 | 161 |
| 329 | 20231113 | 131700 | 5336360450 | 34200 | 34250 | 34300 | 34200 | 342 |
| 330 | 20231113 | 131600 | 5324656800 | 34250 | 34250 | 34250 | 34200 | 158 |
| 331 | 20231113 | 131500 | 5319250350 | 34250 | 34150 | 34250 | 34150 | 191 |
| 332 | 20231113 | 131400 | 5312715650 | 34200 | 34100 | 34200 | 34100 | 47 |
| 333 | 20231113 | 131300 | 5311109700 | 34100 | 34150 | 34150 | 34100 | 114 |
| 334 | 20231113 | 131200 | 5307217700 | 34150 | 34100 | 34200 | 34100 | 57 |
| 335 | 20231113 | 131100 | 5305268850 | 34100 | 34200 | 34200 | 34100 | 114 |
| 336 | 20231113 | 131000 | 5301375750 | 34150 | 34150 | 34200 | 34150 | 156 |
| 337 | 20231113 | 130900 | 5296048000 | 34150 | 34150 | 34200 | 34150 | 98 |
| 338 | 20231113 | 130800 | 5292701150 | 34200 | 34200 | 34200 | 34150 | 28 |
| 339 | 20231113 | 130700 | 5291744450 | 34200 | 34200 | 34200 | 34200 | 1 |
| 340 | 20231113 | 130600 | 5291710250 | 34200 | 34150 | 34200 | 34150 | 28 |
| 341 | 20231113 | 130500 | 5290752700 | 34150 | 34150 | 34200 | 34150 | 79 |
| 342 | 20231113 | 130400 | 5288053450 | 34150 | 34150 | 34150 | 34100 | 395 |
| 343 | 20231113 | 130300 | 5274569050 | 34150 | 34200 | 34200 | 34100 | 609 |
| 344 | 20231113 | 130200 | 5253773950 | 34200 | 34200 | 34200 | 34200 | 15 |
| 345 | 20231113 | 130100 | 5253260950 | 34200 | 34200 | 34250 | 34200 | 82 |
| 346 | 20231113 | 130000 | 5250456500 | 34250 | 34150 | 34250 | 34150 | 66 |
| 347 | 20231113 | 125900 | 5248199550 | 34200 | 34200 | 34200 | 34150 | 25 |
| 348 | 20231113 | 125800 | 5247345450 | 34200 | 34250 | 34300 | 34200 | 254 |
| 349 | 20231113 | 125700 | 5238653800 | 34300 | 34300 | 34300 | 34300 | 111 |
| 350 | 20231113 | 125600 | 5234846500 | 34300 | 34350 | 34350 | 34300 | 201 |
| 351 | 20231113 | 125500 | 5227952050 | 34300 | 34300 | 34350 | 34300 | 148 |
| 352 | 20231113 | 125400 | 5222868450 | 34350 | 34350 | 34350 | 34350 | 272 |
| 353 | 20231113 | 125300 | 5213525250 | 34350 | 34450 | 34450 | 34350 | 78 |
| 354 | 20231113 | 125200 | 5210843450 | 34500 | 34400 | 34500 | 34400 | 141 |
| 355 | 20231113 | 125100 | 5205992750 | 34500 | 34500 | 34500 | 34400 | 1127 |
| 356 | 20231113 | 125000 | 5167198900 | 34500 | 34500 | 34500 | 34450 | 6 |
| 357 | 20231113 | 124900 | 5166991950 | 34500 | 34550 | 34550 | 34450 | 143 |
| 358 | 20231113 | 124800 | 5162063250 | 34500 | 34500 | 34500 | 34500 | 76 |
| 359 | 20231113 | 124700 | 5159441250 | 34500 | 34450 | 34500 | 34450 | 60 |
| 360 | 20231113 | 124600 | 5157373950 | 34450 | 34450 | 34450 | 34400 | 77 |
| 361 | 20231113 | 124500 | 5154724300 | 34450 | 34450 | 34450 | 34450 | 4 |
| 362 | 20231113 | 124400 | 5154586500 | 34450 | 34500 | 34500 | 34450 | 85 |
| 363 | 20231113 | 124300 | 5151658150 | 34500 | 34450 | 34600 | 34400 | 564 |
| 364 | 20231113 | 124200 | 5132191900 | 34500 | 34500 | 34500 | 34500 | 48 |
| 365 | 20231113 | 124100 | 5130535900 | 34550 | 34400 | 34550 | 34400 | 974 |
| 366 | 20231113 | 124000 | 5096984650 | 34400 | 34450 | 34450 | 34400 | 153 |
| 367 | 20231113 | 123900 | 5091713950 | 34550 | 34500 | 34550 | 34500 | 178 |
| 368 | 20231113 | 123800 | 5085566450 | 34550 | 34550 | 34550 | 34400 | 761 |
| 369 | 20231113 | 123700 | 5059331900 | 34550 | 34550 | 34550 | 34500 | 2210 |
| 370 | 20231113 | 123600 | 4983006450 | 34550 | 34500 | 34550 | 34450 | 858 |
| 371 | 20231113 | 123500 | 4953397550 | 34500 | 34350 | 34500 | 34350 | 641 |
| 372 | 20231113 | 123400 | 4931342550 | 34350 | 34300 | 34350 | 34300 | 341 |
| 373 | 20231113 | 123300 | 4919646100 | 34300 | 34300 | 34300 | 34300 | 31 |
| 374 | 20231113 | 123200 | 4918582800 | 34300 | 34300 | 34300 | 34300 | 49 |
| 375 | 20231113 | 123100 | 4916902100 | 34300 | 34250 | 34300 | 34200 | 500 |
| 376 | 20231113 | 123000 | 4899767850 | 34200 | 34200 | 34200 | 34200 | 283 |
| 377 | 20231113 | 122900 | 4890089250 | 34200 | 34200 | 34250 | 34200 | 401 |
| 378 | 20231113 | 122800 | 4876370200 | 34250 | 34250 | 34250 | 34200 | 429 |
| 379 | 20231113 | 122700 | 4861678300 | 34250 | 34250 | 34300 | 34200 | 818 |
| 380 | 20231113 | 122600 | 4833655900 | 34250 | 34250 | 34250 | 34250 | 174 |
| 381 | 20231113 | 122500 | 4827696400 | 34250 | 34150 | 34250 | 34150 | 1081 |
| 382 | 20231113 | 122400 | 4790768300 | 34150 | 34100 | 34150 | 34100 | 150 |
| 383 | 20231113 | 122300 | 4785652600 | 34100 | 34150 | 34150 | 34100 | 360 |
| 384 | 20231113 | 122200 | 4773360600 | 34150 | 34150 | 34150 | 34100 | 50 |
| 385 | 20231113 | 122100 | 4771655400 | 34050 | 34050 | 34100 | 34050 | 557 |
| 386 | 20231113 | 122000 | 4752665250 | 34100 | 34050 | 34100 | 34050 | 4 |
| 387 | 20231113 | 121900 | 4752528900 | 34100 | 34050 | 34100 | 34050 | 325 |
| 388 | 20231113 | 121800 | 4741461900 | 34050 | 34000 | 34100 | 34000 | 1609 |
| 389 | 20231113 | 121700 | 4686674850 | 34000 | 33950 | 34000 | 33950 | 73 |
| 390 | 20231113 | 121600 | 4684196350 | 33950 | 34000 | 34000 | 33950 | 323 |
| 391 | 20231113 | 121500 | 4673214450 | 34000 | 34000 | 34050 | 34000 | 226 |
| 392 | 20231113 | 121400 | 4665530400 | 34000 | 34000 | 34000 | 34000 | 115 |
| 393 | 20231113 | 121300 | 4661620400 | 33950 | 33900 | 33950 | 33850 | 329 |
| 394 | 20231113 | 121200 | 4650464900 | 33900 | 33900 | 33900 | 33850 | 63 |
| 395 | 20231113 | 121100 | 4648331700 | 33900 | 33900 | 33900 | 33850 | 215 |
| 396 | 20231113 | 121000 | 4641053200 | 33900 | 33950 | 33950 | 33850 | 645 |
| 397 | 20231113 | 120900 | 4619180750 | 33950 | 33950 | 34000 | 33900 | 1035 |
| 398 | 20231113 | 120800 | 4584045300 | 34000 | 34050 | 34050 | 33950 | 1507 |
| 399 | 20231113 | 120700 | 4532808000 | 34050 | 34100 | 34100 | 34000 | 2184 |
| 400 | 20231113 | 120600 | 4458471650 | 34100 | 34100 | 34100 | 34100 | 2 |
| 401 | 20231113 | 120500 | 4458403450 | 34100 | 34100 | 34100 | 34050 | 17 |
| 402 | 20231113 | 120400 | 4457823850 | 34100 | 34100 | 34100 | 34100 | 157 |
| 403 | 20231113 | 120300 | 4452470150 | 34050 | 34100 | 34100 | 34050 | 583 |
| 404 | 20231113 | 120200 | 4432618800 | 34100 | 34150 | 34150 | 34050 | 197 |
| 405 | 20231113 | 120100 | 4425901100 | 34100 | 34150 | 34150 | 34100 | 38 |
| 406 | 20231113 | 120000 | 4424605200 | 34150 | 34150 | 34200 | 34100 | 421 |
| 407 | 20231113 | 115900 | 4410234950 | 34150 | 34150 | 34150 | 34100 | 79 |
| 408 | 20231113 | 115800 | 4407539850 | 34150 | 34100 | 34150 | 34100 | 109 |
| 409 | 20231113 | 115700 | 4403817550 | 34150 | 34100 | 34150 | 34100 | 12 |
| 410 | 20231113 | 115600 | 4403408300 | 34100 | 34150 | 34150 | 34100 | 168 |
| 411 | 20231113 | 115500 | 4397678750 | 34100 | 34100 | 34150 | 34100 | 69 |
| 412 | 20231113 | 115400 | 4395325500 | 34150 | 34150 | 34150 | 34100 | 88 |
| 413 | 20231113 | 115300 | 4392323400 | 34100 | 34150 | 34150 | 34100 | 221 |
| 414 | 20231113 | 115200 | 4384781000 | 34200 | 34200 | 34250 | 34200 | 1751 |
| 415 | 20231113 | 115100 | 4324889800 | 34200 | 34200 | 34200 | 34150 | 27 |
| 416 | 20231113 | 115000 | 4323967600 | 34150 | 34150 | 34200 | 34150 | 159 |
| 417 | 20231113 | 114900 | 4318536000 | 34200 | 34150 | 34200 | 34150 | 46 |
| 418 | 20231113 | 114800 | 4316965050 | 34150 | 34150 | 34200 | 34150 | 192 |
| 419 | 20231113 | 114700 | 4310407900 | 34200 | 34200 | 34200 | 34150 | 88 |
| 420 | 20231113 | 114600 | 4307402550 | 34150 | 34150 | 34150 | 34100 | 1492 |
| 421 | 20231113 | 114500 | 4256451000 | 34200 | 34150 | 34200 | 34150 | 639 |
| 422 | 20231113 | 114400 | 4234627100 | 34150 | 34100 | 34150 | 34100 | 9 |
| 423 | 20231113 | 114300 | 4234320100 | 34150 | 34100 | 34150 | 34100 | 92 |
| 424 | 20231113 | 114200 | 4231179700 | 34150 | 34150 | 34150 | 34100 | 67 |
| 425 | 20231113 | 114100 | 4228894150 | 34100 | 34150 | 34200 | 34100 | 25 |
| 426 | 20231113 | 114000 | 4228040500 | 34150 | 34150 | 34200 | 34150 | 356 |
| 427 | 20231113 | 113900 | 4215882300 | 34150 | 34200 | 34200 | 34150 | 43 |
| 428 | 20231113 | 113800 | 4214413700 | 34200 | 34250 | 34250 | 34200 | 91 |
| 429 | 20231113 | 113700 | 4211299900 | 34250 | 34250 | 34300 | 34250 | 30 |
| 430 | 20231113 | 113600 | 4210272100 | 34300 | 34250 | 34300 | 34250 | 6 |
| 431 | 20231113 | 113500 | 4210066550 | 34250 | 34250 | 34300 | 34250 | 28 |
| 432 | 20231113 | 113400 | 4209107350 | 34300 | 34200 | 34300 | 34200 | 309 |
| 433 | 20231113 | 113300 | 4198527950 | 34200 | 34200 | 34200 | 34150 | 123 |
| 434 | 20231113 | 113200 | 4194321400 | 34150 | 34200 | 34250 | 34150 | 378 |
| 435 | 20231113 | 113100 | 4181393900 | 34250 | 34250 | 34250 | 34200 | 318 |
| 436 | 20231113 | 113000 | 4170517400 | 34200 | 34250 | 34250 | 34200 | 206 |
| 437 | 20231113 | 112900 | 4163470450 | 34250 | 34200 | 34250 | 34200 | 198 |
| 438 | 20231113 | 112800 | 4156692500 | 34250 | 34250 | 34250 | 34200 | 17 |
| 439 | 20231113 | 112700 | 4156110350 | 34200 | 34200 | 34250 | 34200 | 101 |
| 440 | 20231113 | 112600 | 4152654350 | 34250 | 34250 | 34250 | 34200 | 455 |
| 441 | 20231113 | 112500 | 4137090650 | 34250 | 34200 | 34250 | 34200 | 124 |
| 442 | 20231113 | 112400 | 4132846800 | 34250 | 34200 | 34250 | 34200 | 11 |
| 443 | 20231113 | 112300 | 4132470200 | 34250 | 34200 | 34250 | 34200 | 61 |
| 444 | 20231113 | 112200 | 4130381350 | 34250 | 34200 | 34250 | 34150 | 718 |
| 445 | 20231113 | 112100 | 4105795250 | 34250 | 34200 | 34250 | 34150 | 213 |
| 446 | 20231113 | 112000 | 4098506000 | 34200 | 34150 | 34200 | 34150 | 3 |
| 447 | 20231113 | 111900 | 4098403500 | 34200 | 34250 | 34250 | 34150 | 160 |
| 448 | 20231113 | 111800 | 4092932150 | 34250 | 34250 | 34250 | 34200 | 142 |
| 449 | 20231113 | 111700 | 4088070550 | 34250 | 34250 | 34250 | 34200 | 7 |
| 450 | 20231113 | 111600 | 4087830900 | 34250 | 34250 | 34250 | 34250 | 107 |
| 451 | 20231113 | 111500 | 4084166150 | 34250 | 34250 | 34250 | 34200 | 122 |
| 452 | 20231113 | 111400 | 4079987850 | 34300 | 34250 | 34300 | 34250 | 58 |
| 453 | 20231113 | 111300 | 4078001200 | 34200 | 34250 | 34250 | 34200 | 2 |
| 454 | 20231113 | 111200 | 4077932750 | 34250 | 34200 | 34250 | 34150 | 272 |
| 455 | 20231113 | 111100 | 4068621850 | 34100 | 34200 | 34200 | 34050 | 1586 |
| 456 | 20231113 | 111000 | 4014543400 | 34200 | 34200 | 34200 | 34200 | 96 |
| 457 | 20231113 | 110900 | 4011260200 | 34200 | 34200 | 34250 | 34100 | 1077 |
| 458 | 20231113 | 110800 | 3974479600 | 34250 | 34200 | 34250 | 34200 | 151 |
| 459 | 20231113 | 110700 | 3969312250 | 34250 | 34250 | 34250 | 34200 | 105 |
| 460 | 20231113 | 110600 | 3965718500 | 34250 | 34200 | 34300 | 34200 | 97 |
| 461 | 20231113 | 110500 | 3962398700 | 34250 | 34300 | 34350 | 34250 | 364 |
| 462 | 20231113 | 110400 | 3949931550 | 34300 | 34350 | 34350 | 34250 | 473 |
| 463 | 20231113 | 110300 | 3933709450 | 34350 | 34450 | 34450 | 34350 | 184 |
| 464 | 20231113 | 110200 | 3927388900 | 34450 | 34400 | 34450 | 34350 | 305 |
| 465 | 20231113 | 110100 | 3916891750 | 34450 | 34500 | 34500 | 34400 | 556 |
| 466 | 20231113 | 110000 | 3897749200 | 34500 | 34500 | 34550 | 34500 | 182 |
| 467 | 20231113 | 105900 | 3891470100 | 34500 | 34450 | 34550 | 34450 | 27 |
| 468 | 20231113 | 105800 | 3890539450 | 34550 | 34450 | 34550 | 34450 | 1960 |
| 469 | 20231113 | 105700 | 3822927450 | 34450 | 34450 | 34500 | 34450 | 189 |
| 470 | 20231113 | 105600 | 3816416200 | 34500 | 34400 | 34500 | 34400 | 148 |
| 471 | 20231113 | 105500 | 3811324900 | 34500 | 34500 | 34500 | 34400 | 116 |
| 472 | 20231113 | 105400 | 3807323900 | 34450 | 34450 | 34450 | 34400 | 654 |
| 473 | 20231113 | 105300 | 3784793650 | 34450 | 34350 | 34450 | 34350 | 507 |
| 474 | 20231113 | 105200 | 3767353550 | 34400 | 34350 | 34400 | 34350 | 408 |
| 475 | 20231113 | 105100 | 3753338700 | 34350 | 34300 | 34350 | 34250 | 484 |
| 476 | 20231113 | 105000 | 3736745000 | 34300 | 34300 | 34300 | 34250 | 13 |
| 477 | 20231113 | 104900 | 3736299650 | 34300 | 34250 | 34300 | 34250 | 81 |
| 478 | 20231113 | 104800 | 3733525350 | 34250 | 34250 | 34300 | 34250 | 80 |
| 479 | 20231113 | 104700 | 3730784900 | 34250 | 34300 | 34350 | 34250 | 420 |
| 480 | 20231113 | 104600 | 3716388000 | 34350 | 34300 | 34350 | 34300 | 142 |
| 481 | 20231113 | 104500 | 3711513100 | 34250 | 34300 | 34350 | 34200 | 191 |
| 482 | 20231113 | 104400 | 3704964050 | 34300 | 34250 | 34300 | 34200 | 441 |
| 483 | 20231113 | 104300 | 3689853700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 484 | 20231113 | 104200 | 3689853700 | 34250 | 34250 | 34250 | 34150 | 27 |
| 485 | 20231113 | 104100 | 3688930550 | 34250 | 34100 | 34250 | 34100 | 383 |
| 486 | 20231113 | 104000 | 3675865700 | 34200 | 34050 | 34200 | 34050 | 566 |
| 487 | 20231113 | 103900 | 3656567500 | 34100 | 34100 | 34100 | 34100 | 403 |
| 488 | 20231113 | 103800 | 3642825200 | 34100 | 34100 | 34100 | 34100 | 99 |
| 489 | 20231113 | 103700 | 3639449300 | 34100 | 34200 | 34200 | 34100 | 196 |
| 490 | 20231113 | 103600 | 3632761800 | 34250 | 34250 | 34250 | 34150 | 139 |
| 491 | 20231113 | 103500 | 3628008400 | 34250 | 34300 | 34300 | 34250 | 81 |
| 492 | 20231113 | 103400 | 3625232400 | 34300 | 34250 | 34300 | 34250 | 188 |
| 493 | 20231113 | 103300 | 3618793250 | 34250 | 34200 | 34300 | 34200 | 43 |
| 494 | 20231113 | 103200 | 3617322250 | 34200 | 34200 | 34200 | 34100 | 79 |
| 495 | 20231113 | 103100 | 3614624300 | 34150 | 34100 | 34150 | 34100 | 291 |
| 496 | 20231113 | 103000 | 3604687150 | 34150 | 34100 | 34150 | 34050 | 995 |
| 497 | 20231113 | 102900 | 3570776300 | 34100 | 34050 | 34100 | 34050 | 918 |
| 498 | 20231113 | 102800 | 3539512600 | 34050 | 34050 | 34100 | 34050 | 630 |
| 499 | 20231113 | 102700 | 3518055550 | 34100 | 34100 | 34100 | 34050 | 567 |
| 500 | 20231113 | 102600 | 3498735850 | 34100 | 34100 | 34100 | 34050 | 1683 |
| 501 | 20231113 | 102500 | 3441388050 | 34050 | 34200 | 34200 | 34050 | 1345 |
| 502 | 20231113 | 102400 | 3395501500 | 34200 | 34250 | 34250 | 34200 | 727 |
| 503 | 20231113 | 102300 | 3370626000 | 34300 | 34300 | 34300 | 34250 | 405 |
| 504 | 20231113 | 102200 | 3356737200 | 34250 | 34400 | 34400 | 34250 | 799 |
| 505 | 20231113 | 102100 | 3329335300 | 34400 | 34450 | 34450 | 34300 | 2272 |
| 506 | 20231113 | 102000 | 3251228450 | 34400 | 34500 | 34500 | 34400 | 19 |
| 507 | 20231113 | 101900 | 3250574650 | 34450 | 34450 | 34450 | 34450 | 1149 |
| 508 | 20231113 | 101800 | 3210991600 | 34450 | 34450 | 34450 | 34450 | 30 |
| 509 | 20231113 | 101700 | 3209958100 | 34450 | 34500 | 34500 | 34450 | 82 |
| 510 | 20231113 | 101600 | 3207132950 | 34500 | 34500 | 34500 | 34450 | 312 |
| 511 | 20231113 | 101500 | 3196373700 | 34500 | 34500 | 34500 | 34500 | 233 |
| 512 | 20231113 | 101400 | 3188335200 | 34500 | 34500 | 34550 | 34500 | 27 |
| 513 | 20231113 | 101300 | 3187403200 | 34550 | 34600 | 34600 | 34550 | 22 |
| 514 | 20231113 | 101200 | 3186642100 | 34500 | 34550 | 34550 | 34500 | 305 |
| 515 | 20231113 | 101100 | 3176119550 | 34550 | 34550 | 34550 | 34550 | 120 |
| 516 | 20231113 | 101000 | 3171973550 | 34500 | 34500 | 34500 | 34500 | 15 |
| 517 | 20231113 | 100900 | 3171456050 | 34500 | 34550 | 34550 | 34500 | 1194 |
| 518 | 20231113 | 100800 | 3130239400 | 34550 | 34600 | 34600 | 34550 | 203 |
| 519 | 20231113 | 100700 | 3123225650 | 34600 | 34650 | 34650 | 34600 | 2406 |
| 520 | 20231113 | 100600 | 3039864150 | 34700 | 34750 | 34750 | 34700 | 620 |
| 521 | 20231113 | 100500 | 3018349950 | 34750 | 34700 | 34750 | 34700 | 108 |
| 522 | 20231113 | 100400 | 3014597200 | 34750 | 34750 | 34750 | 34750 | 65 |
| 523 | 20231113 | 100300 | 3012338450 | 34750 | 34700 | 34750 | 34700 | 40 |
| 524 | 20231113 | 100200 | 3010949800 | 34700 | 34700 | 34700 | 34650 | 274 |
| 525 | 20231113 | 100100 | 3001445000 | 34700 | 34700 | 34700 | 34700 | 396 |
| 526 | 20231113 | 100000 | 2987703800 | 34700 | 34700 | 34750 | 34650 | 683 |
| 527 | 20231113 | 095900 | 2964003650 | 34700 | 34700 | 34700 | 34700 | 111 |
| 528 | 20231113 | 095800 | 2960151950 | 34700 | 34750 | 34750 | 34650 | 531 |
| 529 | 20231113 | 095700 | 2941716350 | 34700 | 34750 | 34750 | 34700 | 703 |
| 530 | 20231113 | 095600 | 2917315600 | 34750 | 34700 | 34750 | 34650 | 812 |
| 531 | 20231113 | 095500 | 2889151600 | 34700 | 34600 | 34700 | 34600 | 1638 |
| 532 | 20231113 | 095400 | 2832434300 | 34650 | 34600 | 34650 | 34600 | 480 |
| 533 | 20231113 | 095300 | 2815817550 | 34600 | 34550 | 34600 | 34550 | 33 |
| 534 | 20231113 | 095200 | 2814677050 | 34550 | 34550 | 34600 | 34500 | 672 |
| 535 | 20231113 | 095100 | 2791482750 | 34600 | 34650 | 34650 | 34500 | 141 |
| 536 | 20231113 | 095000 | 2786612350 | 34650 | 34500 | 34650 | 34500 | 386 |
| 537 | 20231113 | 094900 | 2773278150 | 34500 | 34550 | 34550 | 34500 | 238 |
| 538 | 20231113 | 094800 | 2765055300 | 34550 | 34550 | 34550 | 34550 | 161 |
| 539 | 20231113 | 094700 | 2759492750 | 34550 | 34550 | 34550 | 34550 | 219 |
| 540 | 20231113 | 094600 | 2751926300 | 34650 | 34600 | 34650 | 34550 | 24 |
| 541 | 20231113 | 094500 | 2751095600 | 34600 | 34550 | 34600 | 34500 | 363 |
| 542 | 20231113 | 094400 | 2738551050 | 34550 | 34550 | 34550 | 34550 | 59 |
| 543 | 20231113 | 094300 | 2736512600 | 34500 | 34550 | 34600 | 34500 | 1124 |
| 544 | 20231113 | 094200 | 2697710900 | 34550 | 34550 | 34600 | 34550 | 611 |
| 545 | 20231113 | 094100 | 2676600650 | 34600 | 34600 | 34650 | 34600 | 302 |
| 546 | 20231113 | 094000 | 2666142950 | 34700 | 34600 | 34700 | 34600 | 606 |
| 547 | 20231113 | 093900 | 2645146100 | 34650 | 34650 | 34650 | 34500 | 68 |
| 548 | 20231113 | 093800 | 2642799750 | 34700 | 34650 | 34700 | 34500 | 2305 |
| 549 | 20231113 | 093700 | 2563261350 | 34500 | 34450 | 34650 | 34450 | 2775 |
| 550 | 20231113 | 093600 | 2467589000 | 34450 | 34550 | 34550 | 34450 | 2886 |
| 551 | 20231113 | 093500 | 2367980050 | 34600 | 34600 | 34650 | 34600 | 261 |
| 552 | 20231113 | 093400 | 2358947750 | 34600 | 34650 | 34650 | 34550 | 1668 |
| 553 | 20231113 | 093300 | 2301208200 | 34700 | 34750 | 34750 | 34650 | 528 |
| 554 | 20231113 | 093200 | 2282898950 | 34700 | 34750 | 34750 | 34700 | 252 |
| 555 | 20231113 | 093100 | 2274144150 | 34800 | 34700 | 34800 | 34700 | 353 |
| 556 | 20231113 | 093000 | 2261880550 | 34700 | 34800 | 34800 | 34700 | 288 |
| 557 | 20231113 | 092900 | 2251873950 | 34800 | 34800 | 34850 | 34700 | 705 |
| 558 | 20231113 | 092800 | 2227394100 | 34800 | 34750 | 34900 | 34700 | 317 |
| 559 | 20231113 | 092700 | 2216351150 | 34700 | 34700 | 34750 | 34700 | 473 |
| 560 | 20231113 | 092600 | 2199932300 | 34750 | 34750 | 34750 | 34750 | 441 |
| 561 | 20231113 | 092500 | 2184607550 | 34800 | 34800 | 34800 | 34750 | 1025 |
| 562 | 20231113 | 092400 | 2148975400 | 34800 | 34900 | 34950 | 34750 | 2749 |
| 563 | 20231113 | 092300 | 2053215400 | 34850 | 34800 | 34900 | 34800 | 727 |
| 564 | 20231113 | 092200 | 2027867350 | 34800 | 34750 | 34850 | 34750 | 2841 |
| 565 | 20231113 | 092100 | 1929003800 | 34750 | 34750 | 34750 | 34650 | 403 |
| 566 | 20231113 | 092000 | 1915000550 | 34700 | 34650 | 34750 | 34600 | 430 |
| 567 | 20231113 | 091900 | 1900088100 | 34600 | 34750 | 34750 | 34550 | 383 |
| 568 | 20231113 | 091800 | 1886787850 | 34750 | 34500 | 34750 | 34500 | 2770 |
| 569 | 20231113 | 091700 | 1790951800 | 34500 | 34600 | 34600 | 34500 | 635 |
| 570 | 20231113 | 091600 | 1769016300 | 34600 | 34550 | 34600 | 34500 | 218 |
| 571 | 20231113 | 091500 | 1761484600 | 34500 | 34550 | 34600 | 34500 | 520 |
| 572 | 20231113 | 091400 | 1743516800 | 34550 | 34450 | 34600 | 34450 | 1974 |
| 573 | 20231113 | 091300 | 1675355200 | 34450 | 34600 | 34600 | 34450 | 2986 |
| 574 | 20231113 | 091200 | 1572290900 | 34600 | 34750 | 34750 | 34600 | 2753 |
| 575 | 20231113 | 091100 | 1476991300 | 34700 | 34600 | 34750 | 34500 | 2175 |
| 576 | 20231113 | 091000 | 1401669200 | 34600 | 34750 | 34750 | 34500 | 5017 |
| 577 | 20231113 | 090900 | 1228061200 | 34700 | 34800 | 34800 | 34700 | 1349 |
| 578 | 20231113 | 090800 | 1181217700 | 34800 | 34850 | 34850 | 34800 | 1405 |
| 579 | 20231113 | 090700 | 1132287500 | 34900 | 34900 | 35050 | 34850 | 1505 |
| 580 | 20231113 | 090600 | 1079722700 | 34900 | 35000 | 35000 | 34900 | 2618 |
| 581 | 20231113 | 090500 | 988211250 | 34950 | 35050 | 35050 | 34900 | 1710 |
| 582 | 20231113 | 090400 | 928389450 | 35050 | 34950 | 35100 | 34950 | 1078 |
| 583 | 20231113 | 090300 | 890628050 | 35000 | 35200 | 35200 | 34900 | 6269 |
| 584 | 20231113 | 090200 | 671060900 | 35150 | 35300 | 35350 | 35150 | 2891 |
| 585 | 20231113 | 090100 | 569145550 | 35300 | 35100 | 35400 | 35000 | 7230 |
| 586 | 20231113 | 090000 | 314572650 | 34950 | 34800 | 35250 | 34800 | 9008 |