31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 14740 |
| 3 | 20231114 | 184000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20231114 | 183900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20231114 | 183800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20231114 | 183700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20231114 | 183600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20231114 | 183500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20231114 | 183400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20231114 | 183300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20231114 | 183200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20231114 | 183100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20231114 | 183000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20231114 | 182900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20231114 | 182800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20231114 | 182700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20231114 | 182600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20231114 | 182500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20231114 | 182400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20231114 | 182300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20231114 | 182200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20231114 | 182100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20231114 | 182000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20231114 | 181900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20231114 | 181800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20231114 | 181700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20231114 | 181600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20231114 | 181500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20231114 | 181400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20231114 | 181300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20231114 | 181200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20231114 | 181100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 14740 |
| 33 | 20231114 | 181000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20231114 | 180900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20231114 | 180800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20231114 | 180700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20231114 | 180600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20231114 | 180500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20231114 | 180400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20231114 | 180300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20231114 | 180200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20231114 | 180100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20231114 | 180000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20231114 | 175900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20231114 | 175800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20231114 | 175700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20231114 | 175600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20231114 | 175500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20231114 | 175400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20231114 | 175300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20231114 | 175200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20231114 | 175100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20231114 | 175000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20231114 | 174900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20231114 | 174800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20231114 | 174700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20231114 | 174600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20231114 | 174500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20231114 | 174400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20231114 | 174300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20231114 | 174200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20231114 | 174100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 14740 |
| 63 | 20231114 | 174000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20231114 | 173900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20231114 | 173800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20231114 | 173700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20231114 | 173600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20231114 | 173500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20231114 | 173400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20231114 | 173300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20231114 | 173200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20231114 | 173100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20231114 | 173000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20231114 | 172900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20231114 | 172800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20231114 | 172700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20231114 | 172600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20231114 | 172500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20231114 | 172400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20231114 | 172300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20231114 | 172200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20231114 | 172100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20231114 | 172000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20231114 | 171900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20231114 | 171800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20231114 | 171700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20231114 | 171600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20231114 | 171500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20231114 | 171400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20231114 | 171300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20231114 | 171200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20231114 | 171100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 14740 |
| 93 | 20231114 | 171000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20231114 | 170900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20231114 | 170800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20231114 | 170700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20231114 | 170600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20231114 | 170500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20231114 | 170400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20231114 | 170300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20231114 | 170200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20231114 | 170100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20231114 | 170000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20231114 | 165900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20231114 | 165800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20231114 | 165700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20231114 | 165600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20231114 | 165500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20231114 | 165400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20231114 | 165300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20231114 | 165200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20231114 | 165100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20231114 | 165000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20231114 | 164900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20231114 | 164800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20231114 | 164700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20231114 | 164600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20231114 | 164500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20231114 | 164400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20231114 | 164300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20231114 | 164200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20231114 | 164100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 14740 |
| 123 | 20231114 | 164000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20231114 | 163900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20231114 | 163800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20231114 | 163700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20231114 | 163600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20231114 | 163500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20231114 | 163400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20231114 | 163300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20231114 | 163200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20231114 | 163100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20231114 | 163000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20231114 | 162900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20231114 | 162800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20231114 | 162700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20231114 | 162600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20231114 | 162500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20231114 | 162400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20231114 | 162300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20231114 | 162200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20231114 | 162100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20231114 | 162000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20231114 | 161900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20231114 | 161800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20231114 | 161700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20231114 | 161600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20231114 | 161500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20231114 | 161400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20231114 | 161300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20231114 | 161200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20231114 | 161100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 14740 |
| 153 | 20231114 | 161000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20231114 | 160900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20231114 | 160800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20231114 | 160700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20231114 | 160600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20231114 | 160500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20231114 | 160400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20231114 | 160300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20231114 | 160200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20231114 | 160100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20231114 | 160000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20231114 | 155900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20231114 | 155800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20231114 | 155700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20231114 | 155600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20231114 | 155500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20231114 | 155400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20231114 | 155300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20231114 | 155200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20231114 | 155100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20231114 | 155000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20231114 | 154900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20231114 | 154800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20231114 | 154700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20231114 | 154600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20231114 | 154500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20231114 | 154400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20231114 | 154300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20231114 | 154200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20231114 | 154100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 14740 |
| 183 | 20231114 | 154000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20231114 | 153900 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20231114 | 153800 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20231114 | 153700 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231114 | 153600 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231114 | 153500 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231114 | 153400 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231114 | 153300 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231114 | 153200 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231114 | 153100 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231114 | 153000 | 9873995900 | 33600 | 33600 | 33600 | 33600 | 14740 |
| 194 | 20231114 | 152900 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20231114 | 152800 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20231114 | 152700 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20231114 | 152600 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20231114 | 152500 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20231114 | 152400 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20231114 | 152300 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20231114 | 152200 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20231114 | 152100 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20231114 | 152000 | 9378731900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20231114 | 151900 | 9378731900 | 33650 | 33600 | 33650 | 33600 | 2031 |
| 205 | 20231114 | 151800 | 9310436600 | 33650 | 33650 | 33650 | 33600 | 1984 |
| 206 | 20231114 | 151700 | 9243771550 | 33650 | 33650 | 33650 | 33600 | 1029 |
| 207 | 20231114 | 151600 | 9209193600 | 33600 | 33650 | 33650 | 33600 | 1177 |
| 208 | 20231114 | 151500 | 9169638950 | 33600 | 33600 | 33650 | 33600 | 738 |
| 209 | 20231114 | 151400 | 9144832350 | 33600 | 33600 | 33650 | 33600 | 520 |
| 210 | 20231114 | 151300 | 9127354250 | 33600 | 33600 | 33650 | 33600 | 220 |
| 211 | 20231114 | 151200 | 9119958650 | 33600 | 33600 | 33650 | 33600 | 59 |
| 212 | 20231114 | 151100 | 9117975750 | 33600 | 33550 | 33650 | 33550 | 3499 |
| 213 | 20231114 | 151000 | 9000397100 | 33600 | 33550 | 33600 | 33550 | 246 |
| 214 | 20231114 | 150900 | 8992141000 | 33600 | 33550 | 33600 | 33550 | 378 |
| 215 | 20231114 | 150800 | 8979441150 | 33600 | 33600 | 33600 | 33550 | 6168 |
| 216 | 20231114 | 150700 | 8772395500 | 33650 | 33650 | 33650 | 33600 | 369 |
| 217 | 20231114 | 150600 | 8759994550 | 33600 | 33600 | 33650 | 33600 | 410 |
| 218 | 20231114 | 150500 | 8746218150 | 33600 | 33600 | 33650 | 33600 | 588 |
| 219 | 20231114 | 150400 | 8726447150 | 33600 | 33600 | 33650 | 33600 | 460 |
| 220 | 20231114 | 150300 | 8710989250 | 33600 | 33600 | 33650 | 33600 | 370 |
| 221 | 20231114 | 150200 | 8698553000 | 33650 | 33600 | 33650 | 33600 | 390 |
| 222 | 20231114 | 150100 | 8685445750 | 33600 | 33600 | 33650 | 33600 | 323 |
| 223 | 20231114 | 150000 | 8674592500 | 33600 | 33600 | 33650 | 33600 | 622 |
| 224 | 20231114 | 145900 | 8653681350 | 33600 | 33650 | 33650 | 33600 | 302 |
| 225 | 20231114 | 145800 | 8643531750 | 33600 | 33600 | 33650 | 33600 | 248 |
| 226 | 20231114 | 145700 | 8635198700 | 33650 | 33650 | 33650 | 33600 | 494 |
| 227 | 20231114 | 145600 | 8618591250 | 33650 | 33650 | 33650 | 33600 | 105 |
| 228 | 20231114 | 145500 | 8615059400 | 33650 | 33600 | 33650 | 33550 | 4109 |
| 229 | 20231114 | 145400 | 8476993200 | 33550 | 33600 | 33600 | 33550 | 405 |
| 230 | 20231114 | 145300 | 8463401600 | 33550 | 33600 | 33600 | 33550 | 487 |
| 231 | 20231114 | 145200 | 8447062100 | 33600 | 33550 | 33600 | 33550 | 373 |
| 232 | 20231114 | 145100 | 8434544550 | 33550 | 33550 | 33600 | 33550 | 585 |
| 233 | 20231114 | 145000 | 8414910800 | 33550 | 33550 | 33600 | 33550 | 752 |
| 234 | 20231114 | 144900 | 8389680400 | 33600 | 33550 | 33600 | 33550 | 286 |
| 235 | 20231114 | 144800 | 8380084550 | 33550 | 33550 | 33600 | 33550 | 101 |
| 236 | 20231114 | 144700 | 8376693450 | 33600 | 33600 | 33600 | 33550 | 77 |
| 237 | 20231114 | 144600 | 8374107450 | 33550 | 33550 | 33600 | 33550 | 566 |
| 238 | 20231114 | 144500 | 8355108650 | 33550 | 33600 | 33600 | 33550 | 71 |
| 239 | 20231114 | 144400 | 8352724900 | 33550 | 33500 | 33600 | 33500 | 1521 |
| 240 | 20231114 | 144300 | 8301689600 | 33500 | 33550 | 33550 | 33500 | 82 |
| 241 | 20231114 | 144200 | 8298940500 | 33550 | 33550 | 33550 | 33500 | 216 |
| 242 | 20231114 | 144100 | 8291695450 | 33550 | 33500 | 33550 | 33500 | 339 |
| 243 | 20231114 | 144000 | 8280336400 | 33500 | 33500 | 33550 | 33500 | 57 |
| 244 | 20231114 | 143900 | 8278426100 | 33500 | 33550 | 33550 | 33500 | 65 |
| 245 | 20231114 | 143800 | 8276246600 | 33500 | 33500 | 33550 | 33500 | 42 |
| 246 | 20231114 | 143700 | 8274839300 | 33550 | 33450 | 33600 | 33450 | 3212 |
| 247 | 20231114 | 143600 | 8167209400 | 33500 | 33550 | 33600 | 33450 | 3061 |
| 248 | 20231114 | 143500 | 8064562300 | 33550 | 33550 | 33600 | 33550 | 111 |
| 249 | 20231114 | 143400 | 8060837700 | 33600 | 33550 | 33600 | 33550 | 209 |
| 250 | 20231114 | 143300 | 8053822050 | 33550 | 33600 | 33600 | 33550 | 238 |
| 251 | 20231114 | 143200 | 8045829150 | 33550 | 33600 | 33600 | 33550 | 110 |
| 252 | 20231114 | 143100 | 8042137800 | 33600 | 33550 | 33600 | 33550 | 111 |
| 253 | 20231114 | 143000 | 8038413450 | 33550 | 33600 | 33600 | 33550 | 173 |
| 254 | 20231114 | 142900 | 8032604950 | 33550 | 33550 | 33600 | 33550 | 95 |
| 255 | 20231114 | 142800 | 8029416950 | 33600 | 33600 | 33600 | 33550 | 295 |
| 256 | 20231114 | 142700 | 8019509050 | 33600 | 33550 | 33600 | 33550 | 101 |
| 257 | 20231114 | 142600 | 8016119750 | 33600 | 33600 | 33600 | 33550 | 80 |
| 258 | 20231114 | 142500 | 8013433600 | 33600 | 33550 | 33600 | 33550 | 89 |
| 259 | 20231114 | 142400 | 8010446650 | 33550 | 33600 | 33600 | 33550 | 291 |
| 260 | 20231114 | 142300 | 8000682700 | 33600 | 33600 | 33600 | 33550 | 949 |
| 261 | 20231114 | 142200 | 7968832100 | 33600 | 33600 | 33600 | 33550 | 40 |
| 262 | 20231114 | 142100 | 7967489150 | 33600 | 33600 | 33600 | 33550 | 95 |
| 263 | 20231114 | 142000 | 7964298550 | 33600 | 33550 | 33600 | 33500 | 1421 |
| 264 | 20231114 | 141900 | 7916626100 | 33500 | 33500 | 33550 | 33500 | 289 |
| 265 | 20231114 | 141800 | 7906935400 | 33550 | 33550 | 33550 | 33500 | 82 |
| 266 | 20231114 | 141700 | 7904188100 | 33550 | 33550 | 33550 | 33500 | 98 |
| 267 | 20231114 | 141600 | 7900902100 | 33550 | 33600 | 33600 | 33500 | 292 |
| 268 | 20231114 | 141500 | 7891106500 | 33550 | 33600 | 33600 | 33550 | 356 |
| 269 | 20231114 | 141400 | 7879161850 | 33550 | 33550 | 33600 | 33550 | 184 |
| 270 | 20231114 | 141300 | 7872980800 | 33600 | 33600 | 33600 | 33600 | 38 |
| 271 | 20231114 | 141200 | 7871704000 | 33550 | 33650 | 33650 | 33550 | 1469 |
| 272 | 20231114 | 141100 | 7822346750 | 33650 | 33600 | 33650 | 33600 | 436 |
| 273 | 20231114 | 141000 | 7807696500 | 33600 | 33600 | 33600 | 33550 | 294 |
| 274 | 20231114 | 140900 | 7797819150 | 33600 | 33600 | 33600 | 33550 | 269 |
| 275 | 20231114 | 140800 | 7788784650 | 33600 | 33600 | 33600 | 33550 | 302 |
| 276 | 20231114 | 140700 | 7778638500 | 33550 | 33600 | 33600 | 33550 | 393 |
| 277 | 20231114 | 140600 | 7765436650 | 33600 | 33550 | 33650 | 33550 | 4224 |
| 278 | 20231114 | 140500 | 7623430050 | 33550 | 33550 | 33600 | 33550 | 385 |
| 279 | 20231114 | 140400 | 7610506400 | 33550 | 33550 | 33600 | 33550 | 148 |
| 280 | 20231114 | 140300 | 7605539450 | 33600 | 33550 | 33600 | 33550 | 67 |
| 281 | 20231114 | 140200 | 7603291500 | 33600 | 33550 | 33600 | 33550 | 137 |
| 282 | 20231114 | 140100 | 7598692400 | 33550 | 33600 | 33600 | 33550 | 320 |
| 283 | 20231114 | 140000 | 7587944300 | 33550 | 33600 | 33600 | 33550 | 70 |
| 284 | 20231114 | 135900 | 7585594300 | 33550 | 33600 | 33600 | 33550 | 224 |
| 285 | 20231114 | 135800 | 7578068900 | 33550 | 33600 | 33600 | 33550 | 68 |
| 286 | 20231114 | 135700 | 7575784600 | 33600 | 33600 | 33600 | 33550 | 94 |
| 287 | 20231114 | 135600 | 7572626650 | 33600 | 33600 | 33600 | 33550 | 171 |
| 288 | 20231114 | 135500 | 7566881200 | 33600 | 33550 | 33600 | 33550 | 136 |
| 289 | 20231114 | 135400 | 7562311700 | 33550 | 33600 | 33600 | 33550 | 104 |
| 290 | 20231114 | 135300 | 7558821750 | 33550 | 33550 | 33600 | 33500 | 962 |
| 291 | 20231114 | 135200 | 7526546550 | 33550 | 33550 | 33550 | 33500 | 88 |
| 292 | 20231114 | 135100 | 7523596950 | 33550 | 33600 | 33600 | 33500 | 1165 |
| 293 | 20231114 | 135000 | 7484511550 | 33600 | 33600 | 33600 | 33550 | 72 |
| 294 | 20231114 | 134900 | 7482092850 | 33550 | 33600 | 33600 | 33550 | 153 |
| 295 | 20231114 | 134800 | 7476957200 | 33550 | 33600 | 33600 | 33550 | 60 |
| 296 | 20231114 | 134700 | 7474943000 | 33600 | 33600 | 33600 | 33550 | 197 |
| 297 | 20231114 | 134600 | 7468325100 | 33600 | 33600 | 33600 | 33500 | 5233 |
| 298 | 20231114 | 134500 | 7292632700 | 33650 | 33650 | 33650 | 33600 | 355 |
| 299 | 20231114 | 134400 | 7280701950 | 33650 | 33650 | 33650 | 33600 | 263 |
| 300 | 20231114 | 134300 | 7271862350 | 33650 | 33650 | 33650 | 33600 | 282 |
| 301 | 20231114 | 134200 | 7262373400 | 33650 | 33600 | 33650 | 33600 | 589 |
| 302 | 20231114 | 134100 | 7242560850 | 33650 | 33650 | 33650 | 33650 | 140 |
| 303 | 20231114 | 134000 | 7237849850 | 33650 | 33650 | 33650 | 33600 | 71 |
| 304 | 20231114 | 133900 | 7235461400 | 33650 | 33650 | 33650 | 33650 | 74 |
| 305 | 20231114 | 133800 | 7232971300 | 33650 | 33550 | 33650 | 33550 | 2867 |
| 306 | 20231114 | 133700 | 7136591750 | 33550 | 33550 | 33600 | 33550 | 108 |
| 307 | 20231114 | 133600 | 7132966600 | 33550 | 33600 | 33600 | 33550 | 192 |
| 308 | 20231114 | 133500 | 7126519100 | 33550 | 33550 | 33600 | 33550 | 617 |
| 309 | 20231114 | 133400 | 7105797050 | 33600 | 33600 | 33600 | 33550 | 118 |
| 310 | 20231114 | 133300 | 7101835600 | 33600 | 33550 | 33600 | 33550 | 304 |
| 311 | 20231114 | 133200 | 7091624300 | 33600 | 33550 | 33600 | 33550 | 135 |
| 312 | 20231114 | 133100 | 7087093100 | 33550 | 33550 | 33600 | 33550 | 113 |
| 313 | 20231114 | 133000 | 7083299800 | 33550 | 33550 | 33600 | 33550 | 211 |
| 314 | 20231114 | 132900 | 7076220400 | 33600 | 33650 | 33650 | 33600 | 2038 |
| 315 | 20231114 | 132800 | 7007734450 | 33600 | 33650 | 33650 | 33600 | 98 |
| 316 | 20231114 | 132700 | 7004439000 | 33650 | 33650 | 33650 | 33600 | 125 |
| 317 | 20231114 | 132600 | 7000233550 | 33600 | 33650 | 33650 | 33600 | 72 |
| 318 | 20231114 | 132500 | 6997811950 | 33650 | 33600 | 33650 | 33600 | 135 |
| 319 | 20231114 | 132400 | 6993270050 | 33650 | 33650 | 33650 | 33650 | 256 |
| 320 | 20231114 | 132300 | 6984655650 | 33600 | 33650 | 33650 | 33600 | 209 |
| 321 | 20231114 | 132200 | 6977628750 | 33650 | 33650 | 33650 | 33600 | 141 |
| 322 | 20231114 | 132100 | 6972887800 | 33650 | 33650 | 33650 | 33650 | 149 |
| 323 | 20231114 | 132000 | 6967873950 | 33650 | 33600 | 33650 | 33600 | 80 |
| 324 | 20231114 | 131900 | 6965182200 | 33650 | 33600 | 33650 | 33600 | 3094 |
| 325 | 20231114 | 131800 | 6861223600 | 33600 | 33550 | 33600 | 33550 | 3268 |
| 326 | 20231114 | 131700 | 6751420000 | 33600 | 33600 | 33600 | 33600 | 105 |
| 327 | 20231114 | 131600 | 6747892000 | 33600 | 33600 | 33600 | 33550 | 236 |
| 328 | 20231114 | 131500 | 6739967750 | 33600 | 33600 | 33600 | 33600 | 403 |
| 329 | 20231114 | 131400 | 6726426950 | 33600 | 33600 | 33600 | 33550 | 210 |
| 330 | 20231114 | 131300 | 6719379300 | 33600 | 33600 | 33600 | 33550 | 652 |
| 331 | 20231114 | 131200 | 6697476950 | 33600 | 33600 | 33600 | 33550 | 137 |
| 332 | 20231114 | 131100 | 6692875350 | 33600 | 33600 | 33600 | 33550 | 81 |
| 333 | 20231114 | 131000 | 6690154100 | 33600 | 33550 | 33600 | 33550 | 2896 |
| 334 | 20231114 | 130900 | 6592975550 | 33550 | 33550 | 33550 | 33500 | 145 |
| 335 | 20231114 | 130800 | 6588116700 | 33550 | 33550 | 33550 | 33500 | 80 |
| 336 | 20231114 | 130700 | 6585434800 | 33550 | 33550 | 33550 | 33500 | 62 |
| 337 | 20231114 | 130600 | 6583355050 | 33500 | 33500 | 33550 | 33450 | 1177 |
| 338 | 20231114 | 130500 | 6543925700 | 33500 | 33500 | 33500 | 33450 | 280 |
| 339 | 20231114 | 130400 | 6534546200 | 33500 | 33500 | 33500 | 33450 | 162 |
| 340 | 20231114 | 130300 | 6529125100 | 33500 | 33500 | 33500 | 33450 | 96 |
| 341 | 20231114 | 130200 | 6525909450 | 33500 | 33500 | 33500 | 33500 | 59 |
| 342 | 20231114 | 130100 | 6523932950 | 33500 | 33500 | 33500 | 33500 | 160 |
| 343 | 20231114 | 130000 | 6518572950 | 33500 | 33400 | 33550 | 33350 | 1979 |
| 344 | 20231114 | 125900 | 6452383750 | 33400 | 33400 | 33450 | 33400 | 518 |
| 345 | 20231114 | 125800 | 6435078100 | 33450 | 33450 | 33450 | 33400 | 85 |
| 346 | 20231114 | 125700 | 6432235650 | 33450 | 33400 | 33450 | 33400 | 351 |
| 347 | 20231114 | 125600 | 6420501450 | 33400 | 33500 | 33500 | 33400 | 802 |
| 348 | 20231114 | 125500 | 6393702550 | 33450 | 33500 | 33500 | 33450 | 285 |
| 349 | 20231114 | 125400 | 6384162250 | 33500 | 33450 | 33500 | 33450 | 124 |
| 350 | 20231114 | 125300 | 6380011550 | 33450 | 33550 | 33550 | 33400 | 1588 |
| 351 | 20231114 | 125200 | 6326879650 | 33500 | 33450 | 33550 | 33450 | 810 |
| 352 | 20231114 | 125100 | 6299734000 | 33450 | 33400 | 33500 | 33400 | 442 |
| 353 | 20231114 | 125000 | 6284948050 | 33450 | 33400 | 33500 | 33400 | 1108 |
| 354 | 20231114 | 124900 | 6247935250 | 33400 | 33400 | 33500 | 33350 | 1359 |
| 355 | 20231114 | 124800 | 6202548000 | 33400 | 33400 | 33400 | 33350 | 164 |
| 356 | 20231114 | 124700 | 6197071650 | 33400 | 33350 | 33450 | 33350 | 1834 |
| 357 | 20231114 | 124600 | 6135826850 | 33350 | 33350 | 33400 | 33350 | 129 |
| 358 | 20231114 | 124500 | 6131521200 | 33350 | 33400 | 33400 | 33350 | 208 |
| 359 | 20231114 | 124400 | 6124575500 | 33400 | 33400 | 33450 | 33400 | 1479 |
| 360 | 20231114 | 124300 | 6075157550 | 33400 | 33350 | 33400 | 33350 | 656 |
| 361 | 20231114 | 124200 | 6053249100 | 33400 | 33350 | 33400 | 33350 | 113 |
| 362 | 20231114 | 124100 | 6049479550 | 33400 | 33350 | 33400 | 33350 | 933 |
| 363 | 20231114 | 124000 | 6018353500 | 33400 | 33400 | 33400 | 33350 | 274 |
| 364 | 20231114 | 123900 | 6009207550 | 33350 | 33400 | 33400 | 33350 | 216 |
| 365 | 20231114 | 123800 | 6001994800 | 33400 | 33400 | 33400 | 33350 | 1886 |
| 366 | 20231114 | 123700 | 5939052250 | 33400 | 33400 | 33450 | 33400 | 572 |
| 367 | 20231114 | 123600 | 5919945500 | 33400 | 33400 | 33450 | 33400 | 101 |
| 368 | 20231114 | 123500 | 5916571450 | 33400 | 33400 | 33400 | 33350 | 1244 |
| 369 | 20231114 | 123400 | 5875057300 | 33350 | 33350 | 33400 | 33350 | 497 |
| 370 | 20231114 | 123300 | 5858462650 | 33400 | 33350 | 33400 | 33350 | 304 |
| 371 | 20231114 | 123200 | 5848310350 | 33400 | 33400 | 33400 | 33350 | 696 |
| 372 | 20231114 | 123100 | 5825079950 | 33450 | 33400 | 33450 | 33400 | 367 |
| 373 | 20231114 | 123000 | 5812815550 | 33400 | 33400 | 33450 | 33400 | 124 |
| 374 | 20231114 | 122900 | 5808673500 | 33400 | 33400 | 33500 | 33350 | 2146 |
| 375 | 20231114 | 122800 | 5736995900 | 33350 | 33350 | 33400 | 33350 | 76 |
| 376 | 20231114 | 122700 | 5734459650 | 33350 | 33350 | 33400 | 33350 | 126 |
| 377 | 20231114 | 122600 | 5730257200 | 33350 | 33400 | 33400 | 33350 | 506 |
| 378 | 20231114 | 122500 | 5713357700 | 33400 | 33400 | 33450 | 33350 | 1347 |
| 379 | 20231114 | 122400 | 5668367950 | 33400 | 33350 | 33400 | 33350 | 269 |
| 380 | 20231114 | 122300 | 5659385100 | 33350 | 33400 | 33400 | 33350 | 276 |
| 381 | 20231114 | 122200 | 5650171700 | 33400 | 33400 | 33450 | 33400 | 821 |
| 382 | 20231114 | 122100 | 5622749950 | 33400 | 33400 | 33450 | 33400 | 112 |
| 383 | 20231114 | 122000 | 5619008000 | 33400 | 33450 | 33450 | 33400 | 290 |
| 384 | 20231114 | 121900 | 5609310500 | 33400 | 33400 | 33450 | 33400 | 967 |
| 385 | 20231114 | 121800 | 5577012600 | 33400 | 33400 | 33450 | 33400 | 366 |
| 386 | 20231114 | 121700 | 5564774300 | 33400 | 33400 | 33450 | 33400 | 49 |
| 387 | 20231114 | 121600 | 5563137300 | 33400 | 33450 | 33450 | 33400 | 1115 |
| 388 | 20231114 | 121500 | 5525855800 | 33500 | 33450 | 33500 | 33450 | 291 |
| 389 | 20231114 | 121400 | 5516114200 | 33450 | 33450 | 33500 | 33450 | 388 |
| 390 | 20231114 | 121300 | 5503135450 | 33450 | 33450 | 33450 | 33400 | 1061 |
| 391 | 20231114 | 121200 | 5467662100 | 33500 | 33450 | 33500 | 33400 | 242 |
| 392 | 20231114 | 121100 | 5459567950 | 33400 | 33400 | 33500 | 33400 | 372 |
| 393 | 20231114 | 121000 | 5447116250 | 33400 | 33500 | 33500 | 33400 | 1290 |
| 394 | 20231114 | 120900 | 5403998550 | 33500 | 33500 | 33500 | 33450 | 109 |
| 395 | 20231114 | 120800 | 5400350850 | 33450 | 33400 | 33500 | 33400 | 197 |
| 396 | 20231114 | 120700 | 5393764550 | 33450 | 33450 | 33500 | 33400 | 1044 |
| 397 | 20231114 | 120600 | 5358890250 | 33500 | 33400 | 33500 | 33400 | 300 |
| 398 | 20231114 | 120500 | 5348851350 | 33450 | 33450 | 33500 | 33400 | 170 |
| 399 | 20231114 | 120400 | 5343165450 | 33450 | 33500 | 33500 | 33450 | 735 |
| 400 | 20231114 | 120300 | 5318578550 | 33500 | 33500 | 33550 | 33450 | 349 |
| 401 | 20231114 | 120200 | 5306892800 | 33500 | 33500 | 33550 | 33450 | 566 |
| 402 | 20231114 | 120100 | 5287926250 | 33450 | 33550 | 33550 | 33450 | 1470 |
| 403 | 20231114 | 120000 | 5238690950 | 33550 | 33500 | 33600 | 33500 | 240 |
| 404 | 20231114 | 115900 | 5230638700 | 33500 | 33550 | 33600 | 33500 | 459 |
| 405 | 20231114 | 115800 | 5215230200 | 33550 | 33550 | 33600 | 33450 | 947 |
| 406 | 20231114 | 115700 | 5183478000 | 33550 | 33550 | 33600 | 33500 | 755 |
| 407 | 20231114 | 115600 | 5158143750 | 33550 | 33550 | 33600 | 33550 | 38 |
| 408 | 20231114 | 115500 | 5156868750 | 33550 | 33550 | 33600 | 33500 | 2007 |
| 409 | 20231114 | 115400 | 5089576650 | 33550 | 33600 | 33600 | 33550 | 100 |
| 410 | 20231114 | 115300 | 5086220600 | 33600 | 33600 | 33600 | 33550 | 479 |
| 411 | 20231114 | 115200 | 5070130000 | 33600 | 33550 | 33600 | 33550 | 320 |
| 412 | 20231114 | 115100 | 5059392600 | 33600 | 33550 | 33600 | 33550 | 663 |
| 413 | 20231114 | 115000 | 5037139900 | 33550 | 33550 | 33600 | 33550 | 157 |
| 414 | 20231114 | 114900 | 5031869200 | 33550 | 33600 | 33600 | 33500 | 821 |
| 415 | 20231114 | 114800 | 5004314900 | 33550 | 33550 | 33600 | 33500 | 1133 |
| 416 | 20231114 | 114700 | 4966299550 | 33600 | 33550 | 33600 | 33550 | 143 |
| 417 | 20231114 | 114600 | 4961500150 | 33600 | 33600 | 33600 | 33550 | 486 |
| 418 | 20231114 | 114500 | 4945186650 | 33550 | 33550 | 33600 | 33500 | 789 |
| 419 | 20231114 | 114400 | 4918719500 | 33550 | 33550 | 33600 | 33550 | 520 |
| 420 | 20231114 | 114300 | 4901264350 | 33500 | 33500 | 33550 | 33500 | 645 |
| 421 | 20231114 | 114200 | 4879647300 | 33500 | 33550 | 33600 | 33500 | 1041 |
| 422 | 20231114 | 114100 | 4844712700 | 33550 | 33500 | 33600 | 33500 | 1177 |
| 423 | 20231114 | 114000 | 4805223750 | 33500 | 33500 | 33550 | 33500 | 347 |
| 424 | 20231114 | 113900 | 4793587650 | 33500 | 33450 | 33550 | 33450 | 1780 |
| 425 | 20231114 | 113800 | 4733944700 | 33450 | 33450 | 33500 | 33450 | 295 |
| 426 | 20231114 | 113700 | 4724066300 | 33500 | 33450 | 33500 | 33450 | 143 |
| 427 | 20231114 | 113600 | 4719280450 | 33500 | 33450 | 33500 | 33450 | 1311 |
| 428 | 20231114 | 113500 | 4675414350 | 33450 | 33500 | 33500 | 33450 | 149 |
| 429 | 20231114 | 113400 | 4670428800 | 33450 | 33450 | 33500 | 33450 | 391 |
| 430 | 20231114 | 113300 | 4657332550 | 33450 | 33450 | 33500 | 33450 | 810 |
| 431 | 20231114 | 113200 | 4630236950 | 33500 | 33450 | 33500 | 33450 | 416 |
| 432 | 20231114 | 113100 | 4616302800 | 33450 | 33450 | 33500 | 33450 | 376 |
| 433 | 20231114 | 113000 | 4603725450 | 33400 | 33400 | 33450 | 33400 | 1300 |
| 434 | 20231114 | 112900 | 4560289050 | 33400 | 33400 | 33450 | 33400 | 223 |
| 435 | 20231114 | 112800 | 4552833400 | 33450 | 33450 | 33450 | 33400 | 291 |
| 436 | 20231114 | 112700 | 4543102750 | 33450 | 33400 | 33450 | 33400 | 1168 |
| 437 | 20231114 | 112600 | 4504070850 | 33400 | 33450 | 33450 | 33400 | 358 |
| 438 | 20231114 | 112500 | 4492099450 | 33400 | 33400 | 33450 | 33400 | 511 |
| 439 | 20231114 | 112400 | 4475010500 | 33400 | 33400 | 33450 | 33400 | 1036 |
| 440 | 20231114 | 112300 | 4440406350 | 33400 | 33400 | 33450 | 33400 | 307 |
| 441 | 20231114 | 112200 | 4430139200 | 33400 | 33400 | 33450 | 33400 | 109 |
| 442 | 20231114 | 112100 | 4426497450 | 33450 | 33450 | 33450 | 33400 | 1013 |
| 443 | 20231114 | 112000 | 4392648350 | 33400 | 33450 | 33450 | 33400 | 579 |
| 444 | 20231114 | 111900 | 4373299900 | 33400 | 33400 | 33450 | 33400 | 462 |
| 445 | 20231114 | 111800 | 4357851100 | 33450 | 33400 | 33450 | 33400 | 423 |
| 446 | 20231114 | 111700 | 4343721350 | 33400 | 33400 | 33500 | 33400 | 228 |
| 447 | 20231114 | 111600 | 4336095000 | 33400 | 33400 | 33450 | 33400 | 622 |
| 448 | 20231114 | 111500 | 4315294450 | 33450 | 33450 | 33450 | 33400 | 689 |
| 449 | 20231114 | 111400 | 4292263950 | 33450 | 33400 | 33450 | 33400 | 1414 |
| 450 | 20231114 | 111300 | 4245032700 | 33450 | 33400 | 33450 | 33400 | 81 |
| 451 | 20231114 | 111200 | 4242325550 | 33450 | 33400 | 33450 | 33400 | 797 |
| 452 | 20231114 | 111100 | 4215697600 | 33400 | 33500 | 33500 | 33400 | 339 |
| 453 | 20231114 | 111000 | 4204356750 | 33450 | 33400 | 33450 | 33400 | 510 |
| 454 | 20231114 | 110900 | 4187301750 | 33400 | 33400 | 33450 | 33400 | 348 |
| 455 | 20231114 | 110800 | 4175677450 | 33400 | 33450 | 33450 | 33400 | 733 |
| 456 | 20231114 | 110700 | 4151183700 | 33400 | 33500 | 33500 | 33400 | 836 |
| 457 | 20231114 | 110600 | 4123211950 | 33450 | 33450 | 33500 | 33450 | 653 |
| 458 | 20231114 | 110500 | 4101357300 | 33450 | 33450 | 33500 | 33450 | 625 |
| 459 | 20231114 | 110400 | 4080449800 | 33450 | 33400 | 33500 | 33400 | 518 |
| 460 | 20231114 | 110300 | 4063119300 | 33400 | 33400 | 33450 | 33400 | 415 |
| 461 | 20231114 | 110200 | 4049254300 | 33400 | 33450 | 33500 | 33400 | 1052 |
| 462 | 20231114 | 110100 | 4014052450 | 33450 | 33500 | 33500 | 33450 | 182 |
| 463 | 20231114 | 110000 | 4007961350 | 33450 | 33450 | 33500 | 33450 | 500 |
| 464 | 20231114 | 105900 | 3991228800 | 33450 | 33500 | 33500 | 33450 | 1722 |
| 465 | 20231114 | 105800 | 3933619750 | 33450 | 33500 | 33550 | 33450 | 747 |
| 466 | 20231114 | 105700 | 3908590600 | 33550 | 33450 | 33550 | 33450 | 1415 |
| 467 | 20231114 | 105600 | 3861197900 | 33450 | 33500 | 33500 | 33450 | 991 |
| 468 | 20231114 | 105500 | 3828036800 | 33500 | 33450 | 33500 | 33450 | 279 |
| 469 | 20231114 | 105400 | 3818693700 | 33450 | 33450 | 33500 | 33450 | 74 |
| 470 | 20231114 | 105300 | 3816217700 | 33450 | 33450 | 33500 | 33450 | 3196 |
| 471 | 20231114 | 105200 | 3709232550 | 33450 | 33500 | 33550 | 33450 | 1336 |
| 472 | 20231114 | 105100 | 3664475700 | 33550 | 33500 | 33550 | 33500 | 162 |
| 473 | 20231114 | 105000 | 3659042200 | 33500 | 33500 | 33550 | 33500 | 665 |
| 474 | 20231114 | 104900 | 3636764500 | 33500 | 33550 | 33550 | 33500 | 599 |
| 475 | 20231114 | 104800 | 3616669850 | 33550 | 33500 | 33550 | 33500 | 314 |
| 476 | 20231114 | 104700 | 3606139700 | 33500 | 33600 | 33600 | 33500 | 1812 |
| 477 | 20231114 | 104600 | 3545323150 | 33600 | 33650 | 33650 | 33600 | 1028 |
| 478 | 20231114 | 104500 | 3510778400 | 33650 | 33600 | 33650 | 33550 | 2097 |
| 479 | 20231114 | 104400 | 3440311300 | 33550 | 33550 | 33600 | 33550 | 713 |
| 480 | 20231114 | 104300 | 3416378000 | 33600 | 33550 | 33600 | 33550 | 752 |
| 481 | 20231114 | 104200 | 3391136900 | 33550 | 33550 | 33600 | 33500 | 1217 |
| 482 | 20231114 | 104100 | 3350306600 | 33550 | 33550 | 33600 | 33550 | 2406 |
| 483 | 20231114 | 104000 | 3269581000 | 33550 | 33500 | 33550 | 33500 | 853 |
| 484 | 20231114 | 103900 | 3240995700 | 33550 | 33500 | 33550 | 33500 | 488 |
| 485 | 20231114 | 103800 | 3224635150 | 33500 | 33550 | 33550 | 33500 | 845 |
| 486 | 20231114 | 103700 | 3196306350 | 33500 | 33550 | 33550 | 33450 | 1010 |
| 487 | 20231114 | 103600 | 3162471450 | 33500 | 33500 | 33550 | 33500 | 267 |
| 488 | 20231114 | 103500 | 3153516900 | 33550 | 33500 | 33550 | 33500 | 585 |
| 489 | 20231114 | 103400 | 3133911300 | 33500 | 33600 | 33600 | 33500 | 1087 |
| 490 | 20231114 | 103300 | 3097468150 | 33600 | 33550 | 33600 | 33550 | 682 |
| 491 | 20231114 | 103200 | 3074584100 | 33550 | 33550 | 33600 | 33550 | 505 |
| 492 | 20231114 | 103100 | 3057631550 | 33550 | 33600 | 33600 | 33500 | 3003 |
| 493 | 20231114 | 103000 | 2956904450 | 33550 | 33600 | 33600 | 33550 | 405 |
| 494 | 20231114 | 102900 | 2943296950 | 33550 | 33600 | 33600 | 33550 | 459 |
| 495 | 20231114 | 102800 | 2927894750 | 33550 | 33600 | 33650 | 33550 | 1048 |
| 496 | 20231114 | 102700 | 2892664450 | 33650 | 33650 | 33700 | 33600 | 600 |
| 497 | 20231114 | 102600 | 2872474650 | 33700 | 33600 | 33700 | 33600 | 1605 |
| 498 | 20231114 | 102500 | 2818480050 | 33600 | 33600 | 33650 | 33600 | 806 |
| 499 | 20231114 | 102400 | 2791398350 | 33600 | 33600 | 33650 | 33600 | 137 |
| 500 | 20231114 | 102300 | 2786794250 | 33650 | 33550 | 33650 | 33550 | 572 |
| 501 | 20231114 | 102200 | 2767583300 | 33550 | 33650 | 33650 | 33550 | 791 |
| 502 | 20231114 | 102100 | 2741004550 | 33650 | 33600 | 33650 | 33600 | 373 |
| 503 | 20231114 | 102000 | 2728455450 | 33650 | 33550 | 33650 | 33550 | 2912 |
| 504 | 20231114 | 101900 | 2630631700 | 33550 | 33550 | 33600 | 33550 | 634 |
| 505 | 20231114 | 101800 | 2609351750 | 33550 | 33550 | 33600 | 33550 | 179 |
| 506 | 20231114 | 101700 | 2603343600 | 33550 | 33550 | 33600 | 33550 | 534 |
| 507 | 20231114 | 101600 | 2585419700 | 33550 | 33550 | 33600 | 33550 | 824 |
| 508 | 20231114 | 101500 | 2557767050 | 33550 | 33600 | 33600 | 33550 | 394 |
| 509 | 20231114 | 101400 | 2544530300 | 33600 | 33600 | 33650 | 33600 | 83 |
| 510 | 20231114 | 101300 | 2541741400 | 33600 | 33600 | 33650 | 33600 | 767 |
| 511 | 20231114 | 101200 | 2515969250 | 33550 | 33550 | 33650 | 33550 | 646 |
| 512 | 20231114 | 101100 | 2494256800 | 33550 | 33600 | 33650 | 33550 | 1735 |
| 513 | 20231114 | 101000 | 2435956300 | 33550 | 33500 | 33600 | 33500 | 2901 |
| 514 | 20231114 | 100900 | 2338617600 | 33500 | 33550 | 33550 | 33500 | 712 |
| 515 | 20231114 | 100800 | 2314764250 | 33550 | 33500 | 33550 | 33500 | 173 |
| 516 | 20231114 | 100700 | 2308966950 | 33500 | 33500 | 33550 | 33500 | 470 |
| 517 | 20231114 | 100600 | 2293215900 | 33500 | 33500 | 33550 | 33500 | 2991 |
| 518 | 20231114 | 100500 | 2193017250 | 33550 | 33550 | 33600 | 33500 | 244 |
| 519 | 20231114 | 100400 | 2184833800 | 33550 | 33550 | 33600 | 33550 | 386 |
| 520 | 20231114 | 100300 | 2171883350 | 33550 | 33500 | 33600 | 33500 | 1961 |
| 521 | 20231114 | 100200 | 2106084500 | 33500 | 33500 | 33550 | 33500 | 76 |
| 522 | 20231114 | 100100 | 2103538400 | 33500 | 33450 | 33550 | 33450 | 1811 |
| 523 | 20231114 | 100000 | 2042827900 | 33450 | 33450 | 33500 | 33450 | 668 |
| 524 | 20231114 | 095900 | 2020472600 | 33450 | 33550 | 33550 | 33450 | 5100 |
| 525 | 20231114 | 095800 | 1849649100 | 33500 | 33550 | 33550 | 33500 | 593 |
| 526 | 20231114 | 095700 | 1829775200 | 33550 | 33500 | 33550 | 33500 | 1149 |
| 527 | 20231114 | 095600 | 1791227600 | 33550 | 33550 | 33550 | 33500 | 1656 |
| 528 | 20231114 | 095500 | 1735669400 | 33550 | 33600 | 33600 | 33550 | 403 |
| 529 | 20231114 | 095400 | 1722147850 | 33550 | 33550 | 33600 | 33550 | 913 |
| 530 | 20231114 | 095300 | 1691503600 | 33600 | 33600 | 33600 | 33550 | 579 |
| 531 | 20231114 | 095200 | 1672065050 | 33550 | 33550 | 33650 | 33550 | 491 |
| 532 | 20231114 | 095100 | 1655586600 | 33550 | 33600 | 33650 | 33550 | 1631 |
| 533 | 20231114 | 095000 | 1600789650 | 33600 | 33600 | 33650 | 33600 | 192 |
| 534 | 20231114 | 094900 | 1594337950 | 33600 | 33600 | 33650 | 33600 | 1825 |
| 535 | 20231114 | 094800 | 1533017450 | 33600 | 33600 | 33650 | 33600 | 494 |
| 536 | 20231114 | 094700 | 1516418550 | 33650 | 33650 | 33700 | 33650 | 1155 |
| 537 | 20231114 | 094600 | 1477552700 | 33650 | 33700 | 33700 | 33650 | 2728 |
| 538 | 20231114 | 094500 | 1385636500 | 33700 | 33700 | 33750 | 33700 | 1161 |
| 539 | 20231114 | 094400 | 1346497000 | 33700 | 33700 | 33750 | 33700 | 603 |
| 540 | 20231114 | 094300 | 1326150450 | 33700 | 33750 | 33750 | 33700 | 641 |
| 541 | 20231114 | 094200 | 1304537450 | 33700 | 33750 | 33800 | 33700 | 1420 |
| 542 | 20231114 | 094100 | 1256614300 | 33800 | 33750 | 33800 | 33750 | 107 |
| 543 | 20231114 | 094000 | 1253002650 | 33750 | 33800 | 33800 | 33750 | 1151 |
| 544 | 20231114 | 093900 | 1214115350 | 33800 | 33800 | 33800 | 33750 | 917 |
| 545 | 20231114 | 093800 | 1183124950 | 33750 | 33750 | 33800 | 33750 | 797 |
| 546 | 20231114 | 093700 | 1156220200 | 33800 | 33750 | 33800 | 33750 | 1127 |
| 547 | 20231114 | 093600 | 1118149250 | 33800 | 33700 | 33800 | 33700 | 1267 |
| 548 | 20231114 | 093500 | 1075360450 | 33700 | 33750 | 33800 | 33700 | 320 |
| 549 | 20231114 | 093400 | 1064560050 | 33800 | 33750 | 33800 | 33750 | 566 |
| 550 | 20231114 | 093300 | 1045457300 | 33750 | 33750 | 33800 | 33750 | 102 |
| 551 | 20231114 | 093200 | 1042014550 | 33750 | 33750 | 33800 | 33750 | 1215 |
| 552 | 20231114 | 093100 | 1001003150 | 33750 | 33750 | 33800 | 33750 | 261 |
| 553 | 20231114 | 093000 | 992194300 | 33750 | 33750 | 33800 | 33750 | 707 |
| 554 | 20231114 | 092900 | 968332650 | 33750 | 33750 | 33800 | 33750 | 1045 |
| 555 | 20231114 | 092800 | 933053200 | 33750 | 33750 | 33800 | 33750 | 270 |
| 556 | 20231114 | 092700 | 923938150 | 33750 | 33750 | 33800 | 33750 | 427 |
| 557 | 20231114 | 092600 | 909524800 | 33750 | 33850 | 33900 | 33750 | 2024 |
| 558 | 20231114 | 092500 | 841108700 | 33850 | 33850 | 33900 | 33850 | 117 |
| 559 | 20231114 | 092400 | 837148200 | 33850 | 33850 | 33900 | 33850 | 386 |
| 560 | 20231114 | 092300 | 824080000 | 33850 | 33850 | 33900 | 33850 | 86 |
| 561 | 20231114 | 092200 | 821168800 | 33850 | 33950 | 34000 | 33850 | 755 |
| 562 | 20231114 | 092100 | 795551850 | 33950 | 34000 | 34000 | 33950 | 241 |
| 563 | 20231114 | 092000 | 787367800 | 33950 | 33950 | 34000 | 33950 | 584 |
| 564 | 20231114 | 091900 | 767538850 | 33950 | 33900 | 33950 | 33850 | 873 |
| 565 | 20231114 | 091800 | 737943200 | 33850 | 33850 | 33900 | 33850 | 1103 |
| 566 | 20231114 | 091700 | 700604100 | 33900 | 33900 | 33900 | 33850 | 161 |
| 567 | 20231114 | 091600 | 695153850 | 33850 | 33950 | 33950 | 33850 | 305 |
| 568 | 20231114 | 091500 | 684815550 | 33900 | 33900 | 33900 | 33900 | 150 |
| 569 | 20231114 | 091400 | 679730550 | 33950 | 33900 | 33950 | 33900 | 390 |
| 570 | 20231114 | 091300 | 666504550 | 33900 | 33900 | 33900 | 33900 | 152 |
| 571 | 20231114 | 091200 | 661351750 | 33900 | 33950 | 33950 | 33900 | 94 |
| 572 | 20231114 | 091100 | 658164850 | 33900 | 33950 | 33950 | 33900 | 484 |
| 573 | 20231114 | 091000 | 641734450 | 34000 | 34000 | 34000 | 33900 | 613 |
| 574 | 20231114 | 090900 | 620921100 | 33950 | 33950 | 33950 | 33950 | 999 |
| 575 | 20231114 | 090800 | 587005050 | 33950 | 33950 | 34000 | 33950 | 410 |
| 576 | 20231114 | 090700 | 573080550 | 33950 | 33850 | 34000 | 33850 | 3944 |
| 577 | 20231114 | 090600 | 439265100 | 33800 | 33900 | 33900 | 33800 | 1337 |
| 578 | 20231114 | 090500 | 394017500 | 33850 | 33850 | 33900 | 33850 | 166 |
| 579 | 20231114 | 090400 | 388397700 | 33850 | 33900 | 33900 | 33850 | 139 |
| 580 | 20231114 | 090300 | 383692000 | 33900 | 33750 | 33900 | 33750 | 1494 |
| 581 | 20231114 | 090200 | 333178400 | 33750 | 33900 | 33900 | 33750 | 1078 |
| 582 | 20231114 | 090100 | 296740900 | 33950 | 33750 | 34000 | 33700 | 2600 |
| 583 | 20231114 | 090000 | 208995700 | 33700 | 34050 | 34050 | 33700 | 6159 |