31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 12463 |
| 3 | 20231114 | 183200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20231114 | 183100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20231114 | 183000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20231114 | 182900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20231114 | 182800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20231114 | 182700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20231114 | 182600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20231114 | 182500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20231114 | 182400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20231114 | 182300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20231114 | 182200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20231114 | 182100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20231114 | 182000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20231114 | 181900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20231114 | 181800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20231114 | 181700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20231114 | 181600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20231114 | 181500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20231114 | 181400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20231114 | 181300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20231114 | 181200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20231114 | 181100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20231114 | 181000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20231114 | 180900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20231114 | 180800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20231114 | 180700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20231114 | 180600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20231114 | 180500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20231114 | 180400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20231114 | 180300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 12463 |
| 33 | 20231114 | 180200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20231114 | 180100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20231114 | 180000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20231114 | 175900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20231114 | 175800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20231114 | 175700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20231114 | 175600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20231114 | 175500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20231114 | 175400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20231114 | 175300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20231114 | 175200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20231114 | 175100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20231114 | 175000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20231114 | 174900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20231114 | 174800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20231114 | 174700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20231114 | 174600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20231114 | 174500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20231114 | 174400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20231114 | 174300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20231114 | 174200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20231114 | 174100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20231114 | 174000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20231114 | 173900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20231114 | 173800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20231114 | 173700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20231114 | 173600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20231114 | 173500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20231114 | 173400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20231114 | 173300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 12463 |
| 63 | 20231114 | 173200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20231114 | 173100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20231114 | 173000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20231114 | 172900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20231114 | 172800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20231114 | 172700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20231114 | 172600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20231114 | 172500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20231114 | 172400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20231114 | 172300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20231114 | 172200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20231114 | 172100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20231114 | 172000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20231114 | 171900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20231114 | 171800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20231114 | 171700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20231114 | 171600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20231114 | 171500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20231114 | 171400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20231114 | 171300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20231114 | 171200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20231114 | 171100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20231114 | 171000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20231114 | 170900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20231114 | 170800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20231114 | 170700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20231114 | 170600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20231114 | 170500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20231114 | 170400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20231114 | 170300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 12463 |
| 93 | 20231114 | 170200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20231114 | 170100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20231114 | 170000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20231114 | 165900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20231114 | 165800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20231114 | 165700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20231114 | 165600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20231114 | 165500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20231114 | 165400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20231114 | 165300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20231114 | 165200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20231114 | 165100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20231114 | 165000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20231114 | 164900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20231114 | 164800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20231114 | 164700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20231114 | 164600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20231114 | 164500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20231114 | 164400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20231114 | 164300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20231114 | 164200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20231114 | 164100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20231114 | 164000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20231114 | 163900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20231114 | 163800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20231114 | 163700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20231114 | 163600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20231114 | 163500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20231114 | 163400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20231114 | 163300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 12463 |
| 123 | 20231114 | 163200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20231114 | 163100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20231114 | 163000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20231114 | 162900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20231114 | 162800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20231114 | 162700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20231114 | 162600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20231114 | 162500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20231114 | 162400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20231114 | 162300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20231114 | 162200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20231114 | 162100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20231114 | 162000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20231114 | 161900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20231114 | 161800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20231114 | 161700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20231114 | 161600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20231114 | 161500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20231114 | 161400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20231114 | 161300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20231114 | 161200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20231114 | 161100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20231114 | 161000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20231114 | 160900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20231114 | 160800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20231114 | 160700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20231114 | 160600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20231114 | 160500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20231114 | 160400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20231114 | 160300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 12463 |
| 153 | 20231114 | 160200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20231114 | 160100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20231114 | 160000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20231114 | 155900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20231114 | 155800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20231114 | 155700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20231114 | 155600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20231114 | 155500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20231114 | 155400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20231114 | 155300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20231114 | 155200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20231114 | 155100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20231114 | 155000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20231114 | 154900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20231114 | 154800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20231114 | 154700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20231114 | 154600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20231114 | 154500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20231114 | 154400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20231114 | 154300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20231114 | 154200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20231114 | 154100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20231114 | 154000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20231114 | 153900 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20231114 | 153800 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20231114 | 153700 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20231114 | 153600 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20231114 | 153500 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20231114 | 153400 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20231114 | 153300 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 12463 |
| 183 | 20231114 | 153200 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20231114 | 153100 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20231114 | 153000 | 7332398200 | 29550 | 29550 | 29550 | 29550 | 12463 |
| 186 | 20231114 | 152900 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20231114 | 152800 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20231114 | 152700 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20231114 | 152600 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20231114 | 152500 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20231114 | 152400 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20231114 | 152300 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20231114 | 152200 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20231114 | 152100 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20231114 | 152000 | 6964116550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20231114 | 151900 | 6964116550 | 29550 | 29550 | 29550 | 29500 | 410 |
| 197 | 20231114 | 151800 | 6952011150 | 29550 | 29450 | 29550 | 29450 | 671 |
| 198 | 20231114 | 151700 | 6932220750 | 29500 | 29500 | 29500 | 29450 | 749 |
| 199 | 20231114 | 151600 | 6910141600 | 29500 | 29500 | 29500 | 29450 | 351 |
| 200 | 20231114 | 151500 | 6899787350 | 29500 | 29500 | 29550 | 29500 | 444 |
| 201 | 20231114 | 151400 | 6886688150 | 29550 | 29550 | 29550 | 29500 | 3284 |
| 202 | 20231114 | 151300 | 6789671350 | 29550 | 29550 | 29550 | 29500 | 214 |
| 203 | 20231114 | 151200 | 6783352850 | 29550 | 29500 | 29550 | 29500 | 427 |
| 204 | 20231114 | 151100 | 6770751950 | 29500 | 29500 | 29550 | 29500 | 498 |
| 205 | 20231114 | 151000 | 6756060900 | 29500 | 29500 | 29550 | 29500 | 317 |
| 206 | 20231114 | 150900 | 6746706650 | 29500 | 29500 | 29550 | 29450 | 461 |
| 207 | 20231114 | 150800 | 6733109800 | 29500 | 29500 | 29500 | 29450 | 713 |
| 208 | 20231114 | 150700 | 6712089800 | 29500 | 29500 | 29550 | 29450 | 2272 |
| 209 | 20231114 | 150600 | 6645056600 | 29500 | 29500 | 29500 | 29450 | 299 |
| 210 | 20231114 | 150500 | 6636249750 | 29500 | 29500 | 29500 | 29450 | 179 |
| 211 | 20231114 | 150400 | 6630975250 | 29500 | 29500 | 29500 | 29450 | 77 |
| 212 | 20231114 | 150300 | 6628705100 | 29500 | 29450 | 29500 | 29450 | 204 |
| 213 | 20231114 | 150200 | 6622690300 | 29450 | 29500 | 29550 | 29450 | 270 |
| 214 | 20231114 | 150100 | 6614726450 | 29550 | 29500 | 29550 | 29500 | 759 |
| 215 | 20231114 | 150000 | 6592332800 | 29500 | 29500 | 29500 | 29450 | 377 |
| 216 | 20231114 | 145900 | 6581212050 | 29500 | 29500 | 29550 | 29500 | 337 |
| 217 | 20231114 | 145800 | 6571269850 | 29500 | 29550 | 29550 | 29500 | 587 |
| 218 | 20231114 | 145700 | 6553948400 | 29550 | 29500 | 29550 | 29450 | 1527 |
| 219 | 20231114 | 145600 | 6508905200 | 29500 | 29450 | 29500 | 29450 | 1866 |
| 220 | 20231114 | 145500 | 6453918250 | 29500 | 29450 | 29500 | 29450 | 163 |
| 221 | 20231114 | 145400 | 6449113100 | 29500 | 29450 | 29500 | 29450 | 172 |
| 222 | 20231114 | 145300 | 6444043550 | 29450 | 29450 | 29500 | 29450 | 137 |
| 223 | 20231114 | 145200 | 6440007250 | 29500 | 29500 | 29500 | 29450 | 219 |
| 224 | 20231114 | 145100 | 6433550800 | 29500 | 29500 | 29500 | 29450 | 48 |
| 225 | 20231114 | 145000 | 6432135150 | 29500 | 29500 | 29500 | 29450 | 109 |
| 226 | 20231114 | 144900 | 6428923700 | 29500 | 29450 | 29500 | 29450 | 366 |
| 227 | 20231114 | 144800 | 6418141750 | 29450 | 29500 | 29500 | 29450 | 125 |
| 228 | 20231114 | 144700 | 6414459500 | 29450 | 29500 | 29500 | 29450 | 100 |
| 229 | 20231114 | 144600 | 6411510950 | 29500 | 29550 | 29550 | 29500 | 308 |
| 230 | 20231114 | 144500 | 6402424650 | 29550 | 29500 | 29550 | 29450 | 484 |
| 231 | 20231114 | 144400 | 6388148700 | 29500 | 29450 | 29500 | 29450 | 230 |
| 232 | 20231114 | 144300 | 6381367750 | 29450 | 29500 | 29500 | 29450 | 41 |
| 233 | 20231114 | 144200 | 6380159250 | 29500 | 29450 | 29500 | 29450 | 126 |
| 234 | 20231114 | 144100 | 6376446250 | 29500 | 29500 | 29500 | 29500 | 320 |
| 235 | 20231114 | 144000 | 6367006250 | 29500 | 29550 | 29550 | 29500 | 233 |
| 236 | 20231114 | 143900 | 6360131950 | 29500 | 29500 | 29500 | 29500 | 172 |
| 237 | 20231114 | 143800 | 6355057950 | 29500 | 29500 | 29500 | 29500 | 334 |
| 238 | 20231114 | 143700 | 6345204950 | 29500 | 29500 | 29550 | 29500 | 210 |
| 239 | 20231114 | 143600 | 6339009200 | 29500 | 29500 | 29500 | 29500 | 109 |
| 240 | 20231114 | 143500 | 6335793700 | 29500 | 29500 | 29500 | 29500 | 46 |
| 241 | 20231114 | 143400 | 6334436700 | 29500 | 29500 | 29550 | 29500 | 2543 |
| 242 | 20231114 | 143300 | 6259401300 | 29500 | 29500 | 29500 | 29450 | 98 |
| 243 | 20231114 | 143200 | 6256514300 | 29500 | 29500 | 29500 | 29450 | 212 |
| 244 | 20231114 | 143100 | 6250264450 | 29500 | 29500 | 29500 | 29450 | 82 |
| 245 | 20231114 | 143000 | 6247845650 | 29500 | 29450 | 29500 | 29450 | 227 |
| 246 | 20231114 | 142900 | 6241155200 | 29500 | 29500 | 29500 | 29450 | 394 |
| 247 | 20231114 | 142800 | 6229536150 | 29450 | 29500 | 29500 | 29450 | 111 |
| 248 | 20231114 | 142700 | 6226265700 | 29500 | 29500 | 29500 | 29450 | 76 |
| 249 | 20231114 | 142600 | 6224023950 | 29450 | 29500 | 29500 | 29450 | 421 |
| 250 | 20231114 | 142500 | 6211608500 | 29500 | 29450 | 29500 | 29450 | 145 |
| 251 | 20231114 | 142400 | 6207335100 | 29500 | 29500 | 29500 | 29450 | 568 |
| 252 | 20231114 | 142300 | 6190583100 | 29500 | 29500 | 29500 | 29450 | 89 |
| 253 | 20231114 | 142200 | 6187957750 | 29500 | 29500 | 29500 | 29450 | 732 |
| 254 | 20231114 | 142100 | 6166367850 | 29450 | 29500 | 29500 | 29450 | 1344 |
| 255 | 20231114 | 142000 | 6126728650 | 29500 | 29500 | 29500 | 29450 | 350 |
| 256 | 20231114 | 141900 | 6116407750 | 29500 | 29450 | 29500 | 29450 | 112 |
| 257 | 20231114 | 141800 | 6113106550 | 29500 | 29450 | 29500 | 29450 | 229 |
| 258 | 20231114 | 141700 | 6106357850 | 29500 | 29500 | 29500 | 29450 | 411 |
| 259 | 20231114 | 141600 | 6094245200 | 29450 | 29450 | 29500 | 29450 | 116 |
| 260 | 20231114 | 141500 | 6090827400 | 29500 | 29500 | 29500 | 29450 | 117 |
| 261 | 20231114 | 141400 | 6087379200 | 29450 | 29500 | 29500 | 29450 | 233 |
| 262 | 20231114 | 141300 | 6080511650 | 29500 | 29500 | 29500 | 29450 | 275 |
| 263 | 20231114 | 141200 | 6072406950 | 29500 | 29450 | 29500 | 29450 | 832 |
| 264 | 20231114 | 141100 | 6047869050 | 29500 | 29500 | 29500 | 29450 | 69 |
| 265 | 20231114 | 141000 | 6045835900 | 29500 | 29500 | 29500 | 29450 | 133 |
| 266 | 20231114 | 140900 | 6041916450 | 29500 | 29500 | 29500 | 29450 | 241 |
| 267 | 20231114 | 140800 | 6034813450 | 29500 | 29450 | 29500 | 29450 | 286 |
| 268 | 20231114 | 140700 | 6026383800 | 29500 | 29500 | 29500 | 29450 | 131 |
| 269 | 20231114 | 140600 | 6022519450 | 29450 | 29450 | 29500 | 29450 | 227 |
| 270 | 20231114 | 140500 | 6015826900 | 29500 | 29500 | 29500 | 29450 | 359 |
| 271 | 20231114 | 140400 | 6005240550 | 29450 | 29500 | 29500 | 29450 | 358 |
| 272 | 20231114 | 140300 | 5994683650 | 29500 | 29450 | 29500 | 29450 | 344 |
| 273 | 20231114 | 140200 | 5984545250 | 29500 | 29450 | 29500 | 29450 | 4462 |
| 274 | 20231114 | 140100 | 5853117450 | 29500 | 29500 | 29500 | 29450 | 181 |
| 275 | 20231114 | 140000 | 5847782050 | 29450 | 29500 | 29500 | 29450 | 116 |
| 276 | 20231114 | 135900 | 5844364150 | 29450 | 29500 | 29550 | 29450 | 1251 |
| 277 | 20231114 | 135800 | 5807458750 | 29550 | 29500 | 29550 | 29500 | 1291 |
| 278 | 20231114 | 135700 | 5769363650 | 29500 | 29500 | 29500 | 29500 | 100 |
| 279 | 20231114 | 135600 | 5766413650 | 29500 | 29450 | 29550 | 29450 | 1224 |
| 280 | 20231114 | 135500 | 5730296150 | 29500 | 29450 | 29500 | 29450 | 1048 |
| 281 | 20231114 | 135400 | 5699387200 | 29450 | 29500 | 29500 | 29450 | 205 |
| 282 | 20231114 | 135300 | 5693339800 | 29500 | 29450 | 29500 | 29400 | 380 |
| 283 | 20231114 | 135200 | 5682147350 | 29450 | 29400 | 29450 | 29400 | 247 |
| 284 | 20231114 | 135100 | 5674878450 | 29400 | 29400 | 29450 | 29400 | 98 |
| 285 | 20231114 | 135000 | 5671996400 | 29450 | 29450 | 29450 | 29450 | 215 |
| 286 | 20231114 | 134900 | 5665664650 | 29500 | 29500 | 29500 | 29450 | 1113 |
| 287 | 20231114 | 134800 | 5632885000 | 29450 | 29500 | 29500 | 29450 | 158 |
| 288 | 20231114 | 134700 | 5628228900 | 29450 | 29550 | 29550 | 29450 | 82 |
| 289 | 20231114 | 134600 | 5625809900 | 29450 | 29500 | 29500 | 29450 | 244 |
| 290 | 20231114 | 134500 | 5618612600 | 29450 | 29550 | 29550 | 29450 | 573 |
| 291 | 20231114 | 134400 | 5601702550 | 29550 | 29550 | 29550 | 29500 | 138 |
| 292 | 20231114 | 134300 | 5597628750 | 29550 | 29500 | 29550 | 29450 | 532 |
| 293 | 20231114 | 134200 | 5581939350 | 29500 | 29450 | 29500 | 29450 | 88 |
| 294 | 20231114 | 134100 | 5579343450 | 29450 | 29500 | 29500 | 29450 | 164 |
| 295 | 20231114 | 134000 | 5574509350 | 29500 | 29500 | 29500 | 29450 | 208 |
| 296 | 20231114 | 133900 | 5568377250 | 29500 | 29500 | 29500 | 29450 | 699 |
| 297 | 20231114 | 133800 | 5547778050 | 29450 | 29500 | 29500 | 29450 | 136 |
| 298 | 20231114 | 133700 | 5543771100 | 29500 | 29500 | 29500 | 29450 | 127 |
| 299 | 20231114 | 133600 | 5540028450 | 29500 | 29500 | 29500 | 29450 | 262 |
| 300 | 20231114 | 133500 | 5532303350 | 29500 | 29500 | 29550 | 29450 | 1148 |
| 301 | 20231114 | 133400 | 5498432950 | 29500 | 29450 | 29500 | 29450 | 350 |
| 302 | 20231114 | 133300 | 5488114900 | 29450 | 29450 | 29500 | 29450 | 119 |
| 303 | 20231114 | 133200 | 5484609500 | 29450 | 29550 | 29550 | 29450 | 1194 |
| 304 | 20231114 | 133100 | 5449386400 | 29550 | 29550 | 29550 | 29500 | 1628 |
| 305 | 20231114 | 133000 | 5401284500 | 29550 | 29550 | 29550 | 29550 | 306 |
| 306 | 20231114 | 132900 | 5392242200 | 29550 | 29550 | 29550 | 29500 | 868 |
| 307 | 20231114 | 132800 | 5366596700 | 29550 | 29550 | 29550 | 29500 | 156 |
| 308 | 20231114 | 132700 | 5361990850 | 29550 | 29550 | 29550 | 29500 | 140 |
| 309 | 20231114 | 132600 | 5357858750 | 29500 | 29550 | 29550 | 29500 | 109 |
| 310 | 20231114 | 132500 | 5354641350 | 29550 | 29550 | 29550 | 29500 | 234 |
| 311 | 20231114 | 132400 | 5347730550 | 29550 | 29550 | 29550 | 29500 | 123 |
| 312 | 20231114 | 132300 | 5344099800 | 29500 | 29550 | 29550 | 29500 | 129 |
| 313 | 20231114 | 132200 | 5340291750 | 29500 | 29550 | 29550 | 29500 | 180 |
| 314 | 20231114 | 132100 | 5334972800 | 29550 | 29500 | 29550 | 29500 | 329 |
| 315 | 20231114 | 132000 | 5325259000 | 29500 | 29550 | 29550 | 29500 | 110 |
| 316 | 20231114 | 131900 | 5322012400 | 29500 | 29550 | 29550 | 29500 | 141 |
| 317 | 20231114 | 131800 | 5317850300 | 29550 | 29550 | 29550 | 29550 | 43 |
| 318 | 20231114 | 131700 | 5316579650 | 29500 | 29500 | 29550 | 29500 | 268 |
| 319 | 20231114 | 131600 | 5308664950 | 29500 | 29550 | 29550 | 29500 | 486 |
| 320 | 20231114 | 131500 | 5294321550 | 29550 | 29550 | 29550 | 29500 | 246 |
| 321 | 20231114 | 131400 | 5287061150 | 29550 | 29500 | 29550 | 29500 | 175 |
| 322 | 20231114 | 131300 | 5281895800 | 29550 | 29500 | 29550 | 29500 | 35 |
| 323 | 20231114 | 131200 | 5280862100 | 29550 | 29550 | 29550 | 29500 | 111 |
| 324 | 20231114 | 131100 | 5277586000 | 29550 | 29550 | 29550 | 29500 | 1104 |
| 325 | 20231114 | 131000 | 5244972100 | 29550 | 29500 | 29550 | 29500 | 447 |
| 326 | 20231114 | 130900 | 5231767500 | 29500 | 29550 | 29550 | 29500 | 49 |
| 327 | 20231114 | 130800 | 5230319950 | 29500 | 29550 | 29550 | 29500 | 793 |
| 328 | 20231114 | 130700 | 5206890850 | 29550 | 29500 | 29550 | 29500 | 240 |
| 329 | 20231114 | 130600 | 5199809300 | 29500 | 29550 | 29550 | 29500 | 1287 |
| 330 | 20231114 | 130500 | 5161786700 | 29500 | 29550 | 29550 | 29500 | 175 |
| 331 | 20231114 | 130400 | 5156621500 | 29550 | 29500 | 29550 | 29500 | 201 |
| 332 | 20231114 | 130300 | 5150688950 | 29500 | 29500 | 29550 | 29450 | 1569 |
| 333 | 20231114 | 130200 | 5104405850 | 29550 | 29500 | 29550 | 29500 | 260 |
| 334 | 20231114 | 130100 | 5096733200 | 29500 | 29550 | 29550 | 29500 | 370 |
| 335 | 20231114 | 130000 | 5085812950 | 29550 | 29550 | 29550 | 29500 | 124 |
| 336 | 20231114 | 125900 | 5082154150 | 29500 | 29500 | 29550 | 29450 | 1082 |
| 337 | 20231114 | 125800 | 5050238300 | 29500 | 29500 | 29550 | 29500 | 806 |
| 338 | 20231114 | 125700 | 5026461100 | 29500 | 29450 | 29500 | 29400 | 7963 |
| 339 | 20231114 | 125600 | 4791887550 | 29450 | 29400 | 29450 | 29350 | 613 |
| 340 | 20231114 | 125500 | 4773856000 | 29400 | 29400 | 29450 | 29400 | 445 |
| 341 | 20231114 | 125400 | 4760772450 | 29450 | 29400 | 29450 | 29400 | 1251 |
| 342 | 20231114 | 125300 | 4723991200 | 29450 | 29400 | 29450 | 29400 | 378 |
| 343 | 20231114 | 125200 | 4712859250 | 29400 | 29450 | 29450 | 29400 | 186 |
| 344 | 20231114 | 125100 | 4707385400 | 29400 | 29450 | 29450 | 29400 | 365 |
| 345 | 20231114 | 125000 | 4696647550 | 29450 | 29400 | 29450 | 29400 | 372 |
| 346 | 20231114 | 124900 | 4685699750 | 29400 | 29400 | 29400 | 29350 | 202 |
| 347 | 20231114 | 124800 | 4679762600 | 29400 | 29400 | 29450 | 29350 | 170 |
| 348 | 20231114 | 124700 | 4674764600 | 29400 | 29450 | 29450 | 29400 | 359 |
| 349 | 20231114 | 124600 | 4664209400 | 29450 | 29400 | 29450 | 29400 | 180 |
| 350 | 20231114 | 124500 | 4658912300 | 29450 | 29400 | 29450 | 29400 | 121 |
| 351 | 20231114 | 124400 | 4655353200 | 29400 | 29400 | 29450 | 29400 | 116 |
| 352 | 20231114 | 124300 | 4651941850 | 29450 | 29400 | 29450 | 29400 | 131 |
| 353 | 20231114 | 124200 | 4648090400 | 29400 | 29400 | 29400 | 29400 | 90 |
| 354 | 20231114 | 124100 | 4645444400 | 29400 | 29400 | 29400 | 29400 | 163 |
| 355 | 20231114 | 124000 | 4640652200 | 29400 | 29450 | 29450 | 29350 | 125 |
| 356 | 20231114 | 123900 | 4636976600 | 29400 | 29400 | 29450 | 29400 | 647 |
| 357 | 20231114 | 123800 | 4617954700 | 29400 | 29400 | 29450 | 29400 | 179 |
| 358 | 20231114 | 123700 | 4612691400 | 29400 | 29400 | 29450 | 29400 | 133 |
| 359 | 20231114 | 123600 | 4608778650 | 29400 | 29400 | 29450 | 29400 | 131 |
| 360 | 20231114 | 123500 | 4604927100 | 29400 | 29400 | 29450 | 29400 | 658 |
| 361 | 20231114 | 123400 | 4585572250 | 29350 | 29400 | 29400 | 29350 | 136 |
| 362 | 20231114 | 123300 | 4581577800 | 29400 | 29350 | 29400 | 29350 | 51 |
| 363 | 20231114 | 123200 | 4580080900 | 29350 | 29350 | 29350 | 29350 | 78 |
| 364 | 20231114 | 123100 | 4577791600 | 29400 | 29400 | 29400 | 29350 | 162 |
| 365 | 20231114 | 123000 | 4573032700 | 29400 | 29400 | 29400 | 29350 | 164 |
| 366 | 20231114 | 122900 | 4568215000 | 29400 | 29350 | 29400 | 29350 | 203 |
| 367 | 20231114 | 122800 | 4562256900 | 29350 | 29400 | 29400 | 29350 | 92 |
| 368 | 20231114 | 122700 | 4559556000 | 29400 | 29400 | 29450 | 29350 | 102 |
| 369 | 20231114 | 122600 | 4556556300 | 29400 | 29500 | 29500 | 29350 | 194 |
| 370 | 20231114 | 122500 | 4550857600 | 29450 | 29400 | 29500 | 29400 | 1829 |
| 371 | 20231114 | 122400 | 4496996050 | 29400 | 29350 | 29450 | 29350 | 455 |
| 372 | 20231114 | 122300 | 4483610200 | 29400 | 29400 | 29400 | 29350 | 550 |
| 373 | 20231114 | 122200 | 4467444100 | 29350 | 29300 | 29350 | 29300 | 337 |
| 374 | 20231114 | 122100 | 4457559750 | 29350 | 29300 | 29350 | 29300 | 104 |
| 375 | 20231114 | 122000 | 4454511250 | 29350 | 29350 | 29350 | 29350 | 17 |
| 376 | 20231114 | 121900 | 4454012300 | 29350 | 29350 | 29350 | 29350 | 69 |
| 377 | 20231114 | 121800 | 4451987150 | 29300 | 29300 | 29350 | 29300 | 166 |
| 378 | 20231114 | 121700 | 4447120500 | 29350 | 29350 | 29350 | 29350 | 60 |
| 379 | 20231114 | 121600 | 4445359500 | 29350 | 29300 | 29350 | 29300 | 278 |
| 380 | 20231114 | 121500 | 4437200900 | 29400 | 29250 | 29400 | 29250 | 1877 |
| 381 | 20231114 | 121400 | 4382254850 | 29300 | 29250 | 29300 | 29250 | 142 |
| 382 | 20231114 | 121300 | 4378100700 | 29300 | 29250 | 29300 | 29250 | 122 |
| 383 | 20231114 | 121200 | 4374530050 | 29300 | 29300 | 29300 | 29250 | 153 |
| 384 | 20231114 | 121100 | 4370047250 | 29250 | 29300 | 29300 | 29250 | 85 |
| 385 | 20231114 | 121000 | 4367560650 | 29250 | 29350 | 29350 | 29250 | 188 |
| 386 | 20231114 | 120900 | 4362058900 | 29350 | 29300 | 29350 | 29300 | 139 |
| 387 | 20231114 | 120800 | 4357983150 | 29350 | 29300 | 29350 | 29300 | 239 |
| 388 | 20231114 | 120700 | 4350980000 | 29250 | 29250 | 29300 | 29250 | 309 |
| 389 | 20231114 | 120600 | 4341933200 | 29250 | 29250 | 29300 | 29250 | 912 |
| 390 | 20231114 | 120500 | 4315248650 | 29250 | 29300 | 29300 | 29250 | 716 |
| 391 | 20231114 | 120400 | 4294274150 | 29350 | 29300 | 29350 | 29300 | 48 |
| 392 | 20231114 | 120300 | 4292866450 | 29300 | 29350 | 29350 | 29300 | 885 |
| 393 | 20231114 | 120200 | 4266900000 | 29350 | 29350 | 29350 | 29350 | 79 |
| 394 | 20231114 | 120100 | 4264581350 | 29350 | 29350 | 29400 | 29350 | 94 |
| 395 | 20231114 | 120000 | 4261822350 | 29350 | 29400 | 29400 | 29350 | 58 |
| 396 | 20231114 | 115900 | 4260119450 | 29350 | 29350 | 29350 | 29350 | 101 |
| 397 | 20231114 | 115800 | 4257155100 | 29350 | 29400 | 29400 | 29350 | 94 |
| 398 | 20231114 | 115700 | 4254395400 | 29350 | 29400 | 29400 | 29350 | 418 |
| 399 | 20231114 | 115600 | 4242125850 | 29400 | 29350 | 29400 | 29350 | 39 |
| 400 | 20231114 | 115500 | 4240981000 | 29350 | 29400 | 29450 | 29350 | 1021 |
| 401 | 20231114 | 115400 | 4210967000 | 29400 | 29450 | 29450 | 29400 | 377 |
| 402 | 20231114 | 115300 | 4199883150 | 29400 | 29450 | 29450 | 29400 | 543 |
| 403 | 20231114 | 115200 | 4183918800 | 29450 | 29400 | 29450 | 29400 | 35 |
| 404 | 20231114 | 115100 | 4182888650 | 29400 | 29450 | 29450 | 29400 | 303 |
| 405 | 20231114 | 115000 | 4173969550 | 29450 | 29450 | 29450 | 29400 | 283 |
| 406 | 20231114 | 114900 | 4165639850 | 29450 | 29400 | 29450 | 29400 | 1387 |
| 407 | 20231114 | 114800 | 4124796650 | 29400 | 29450 | 29450 | 29400 | 107 |
| 408 | 20231114 | 114700 | 4121645800 | 29400 | 29350 | 29450 | 29350 | 3132 |
| 409 | 20231114 | 114600 | 4029540500 | 29400 | 29350 | 29400 | 29350 | 133 |
| 410 | 20231114 | 114500 | 4025636100 | 29400 | 29350 | 29400 | 29350 | 615 |
| 411 | 20231114 | 114400 | 4007560750 | 29400 | 29400 | 29400 | 29400 | 10 |
| 412 | 20231114 | 114300 | 4007266750 | 29350 | 29350 | 29350 | 29350 | 89 |
| 413 | 20231114 | 114200 | 4004654600 | 29350 | 29350 | 29350 | 29350 | 114 |
| 414 | 20231114 | 114100 | 4001308700 | 29350 | 29350 | 29400 | 29350 | 128 |
| 415 | 20231114 | 114000 | 3997551150 | 29400 | 29350 | 29400 | 29350 | 297 |
| 416 | 20231114 | 113900 | 3988828350 | 29350 | 29350 | 29350 | 29350 | 100 |
| 417 | 20231114 | 113800 | 3985893350 | 29350 | 29350 | 29400 | 29350 | 211 |
| 418 | 20231114 | 113700 | 3979697900 | 29350 | 29400 | 29400 | 29350 | 129 |
| 419 | 20231114 | 113600 | 3975911700 | 29400 | 29350 | 29400 | 29350 | 161 |
| 420 | 20231114 | 113500 | 3971181100 | 29350 | 29350 | 29400 | 29350 | 189 |
| 421 | 20231114 | 113400 | 3965631300 | 29350 | 29400 | 29400 | 29350 | 1215 |
| 422 | 20231114 | 113300 | 3929970150 | 29400 | 29350 | 29400 | 29350 | 135 |
| 423 | 20231114 | 113200 | 3926007650 | 29350 | 29350 | 29400 | 29350 | 171 |
| 424 | 20231114 | 113100 | 3920988100 | 29350 | 29350 | 29400 | 29350 | 4865 |
| 425 | 20231114 | 113000 | 3778156250 | 29350 | 29350 | 29350 | 29300 | 212 |
| 426 | 20231114 | 112900 | 3771940150 | 29350 | 29300 | 29350 | 29300 | 84 |
| 427 | 20231114 | 112800 | 3769478700 | 29350 | 29300 | 29350 | 29300 | 151 |
| 428 | 20231114 | 112700 | 3765052750 | 29350 | 29350 | 29350 | 29350 | 34 |
| 429 | 20231114 | 112600 | 3764054850 | 29300 | 29300 | 29300 | 29300 | 165 |
| 430 | 20231114 | 112500 | 3759220350 | 29300 | 29250 | 29350 | 29250 | 566 |
| 431 | 20231114 | 112400 | 3742640500 | 29300 | 29250 | 29300 | 29250 | 206 |
| 432 | 20231114 | 112300 | 3736612350 | 29300 | 29250 | 29300 | 29250 | 19 |
| 433 | 20231114 | 112200 | 3736056300 | 29300 | 29250 | 29300 | 29200 | 554 |
| 434 | 20231114 | 112100 | 3719850900 | 29300 | 29200 | 29300 | 29200 | 213 |
| 435 | 20231114 | 112000 | 3713614400 | 29300 | 29300 | 29300 | 29200 | 591 |
| 436 | 20231114 | 111900 | 3696325200 | 29350 | 29300 | 29350 | 29300 | 54 |
| 437 | 20231114 | 111800 | 3694741950 | 29300 | 29350 | 29350 | 29300 | 109 |
| 438 | 20231114 | 111700 | 3691546750 | 29300 | 29350 | 29350 | 29300 | 310 |
| 439 | 20231114 | 111600 | 3682462100 | 29350 | 29300 | 29350 | 29250 | 1749 |
| 440 | 20231114 | 111500 | 3631174250 | 29250 | 29250 | 29250 | 29250 | 226 |
| 441 | 20231114 | 111400 | 3624563750 | 29300 | 29300 | 29300 | 29150 | 260 |
| 442 | 20231114 | 111300 | 3616958200 | 29150 | 29300 | 29300 | 29150 | 4189 |
| 443 | 20231114 | 111200 | 3494631450 | 29300 | 29300 | 29300 | 29250 | 115 |
| 444 | 20231114 | 111100 | 3491266650 | 29300 | 29300 | 29300 | 29300 | 148 |
| 445 | 20231114 | 111000 | 3486930250 | 29300 | 29350 | 29350 | 29300 | 1242 |
| 446 | 20231114 | 110900 | 3450534850 | 29300 | 29300 | 29300 | 29300 | 175 |
| 447 | 20231114 | 110800 | 3445407350 | 29350 | 29300 | 29350 | 29300 | 127 |
| 448 | 20231114 | 110700 | 3441683850 | 29350 | 29350 | 29350 | 29350 | 84 |
| 449 | 20231114 | 110600 | 3439218450 | 29350 | 29300 | 29350 | 29300 | 159 |
| 450 | 20231114 | 110500 | 3434556350 | 29300 | 29350 | 29350 | 29300 | 106 |
| 451 | 20231114 | 110400 | 3431449250 | 29350 | 29300 | 29350 | 29300 | 3024 |
| 452 | 20231114 | 110300 | 3342832050 | 29300 | 29300 | 29300 | 29250 | 141 |
| 453 | 20231114 | 110200 | 3338706300 | 29300 | 29300 | 29300 | 29250 | 192 |
| 454 | 20231114 | 110100 | 3333085600 | 29250 | 29300 | 29300 | 29250 | 42 |
| 455 | 20231114 | 110000 | 3331855400 | 29300 | 29250 | 29300 | 29250 | 378 |
| 456 | 20231114 | 105900 | 3320796450 | 29300 | 29250 | 29300 | 29250 | 63 |
| 457 | 20231114 | 105800 | 3318952600 | 29300 | 29250 | 29300 | 29250 | 406 |
| 458 | 20231114 | 105700 | 3307074700 | 29250 | 29250 | 29250 | 29250 | 60 |
| 459 | 20231114 | 105600 | 3305319700 | 29250 | 29250 | 29250 | 29250 | 15 |
| 460 | 20231114 | 105500 | 3304880950 | 29250 | 29200 | 29250 | 29150 | 67 |
| 461 | 20231114 | 105400 | 3302924650 | 29200 | 29200 | 29200 | 29200 | 170 |
| 462 | 20231114 | 105300 | 3297960650 | 29200 | 29150 | 29200 | 29150 | 590 |
| 463 | 20231114 | 105200 | 3280732700 | 29200 | 29200 | 29200 | 29200 | 2028 |
| 464 | 20231114 | 105100 | 3221515100 | 29250 | 29250 | 29250 | 29250 | 51 |
| 465 | 20231114 | 105000 | 3220023350 | 29250 | 29250 | 29250 | 29200 | 188 |
| 466 | 20231114 | 104900 | 3214524400 | 29250 | 29250 | 29250 | 29200 | 184 |
| 467 | 20231114 | 104800 | 3209146850 | 29250 | 29300 | 29300 | 29250 | 474 |
| 468 | 20231114 | 104700 | 3195281650 | 29250 | 29300 | 29300 | 29250 | 666 |
| 469 | 20231114 | 104600 | 3175798700 | 29300 | 29350 | 29350 | 29250 | 634 |
| 470 | 20231114 | 104500 | 3157222400 | 29300 | 29350 | 29350 | 29300 | 122 |
| 471 | 20231114 | 104400 | 3153646800 | 29350 | 29350 | 29350 | 29300 | 3 |
| 472 | 20231114 | 104300 | 3153558800 | 29350 | 29350 | 29350 | 29350 | 65 |
| 473 | 20231114 | 104200 | 3151651050 | 29350 | 29350 | 29350 | 29300 | 127 |
| 474 | 20231114 | 104100 | 3147925650 | 29350 | 29300 | 29350 | 29300 | 2098 |
| 475 | 20231114 | 104000 | 3086436750 | 29250 | 29300 | 29300 | 29250 | 606 |
| 476 | 20231114 | 103900 | 3068681150 | 29300 | 29300 | 29300 | 29300 | 180 |
| 477 | 20231114 | 103800 | 3063407150 | 29250 | 29250 | 29300 | 29250 | 1606 |
| 478 | 20231114 | 103700 | 3016428350 | 29250 | 29250 | 29250 | 29200 | 250 |
| 479 | 20231114 | 103600 | 3009126500 | 29200 | 29250 | 29250 | 29200 | 424 |
| 480 | 20231114 | 103500 | 2996742900 | 29200 | 29250 | 29250 | 29200 | 108 |
| 481 | 20231114 | 103400 | 2993584650 | 29250 | 29250 | 29250 | 29200 | 114 |
| 482 | 20231114 | 103300 | 2990253750 | 29250 | 29250 | 29250 | 29200 | 222 |
| 483 | 20231114 | 103200 | 2983767250 | 29250 | 29250 | 29300 | 29200 | 103 |
| 484 | 20231114 | 103100 | 2980755750 | 29300 | 29300 | 29300 | 29200 | 90 |
| 485 | 20231114 | 103000 | 2978122450 | 29300 | 29300 | 29300 | 29300 | 7 |
| 486 | 20231114 | 102900 | 2977917350 | 29300 | 29250 | 29300 | 29200 | 82 |
| 487 | 20231114 | 102800 | 2975518550 | 29250 | 29200 | 29250 | 29200 | 534 |
| 488 | 20231114 | 102700 | 2959924300 | 29200 | 29200 | 29200 | 29200 | 714 |
| 489 | 20231114 | 102600 | 2939075500 | 29250 | 29200 | 29300 | 29200 | 2115 |
| 490 | 20231114 | 102500 | 2877311200 | 29200 | 29300 | 29300 | 29200 | 477 |
| 491 | 20231114 | 102400 | 2863357500 | 29300 | 29300 | 29300 | 29300 | 69 |
| 492 | 20231114 | 102300 | 2861335800 | 29300 | 29300 | 29300 | 29250 | 153 |
| 493 | 20231114 | 102200 | 2856858650 | 29250 | 29300 | 29300 | 29250 | 550 |
| 494 | 20231114 | 102100 | 2840769700 | 29300 | 29250 | 29300 | 29250 | 100 |
| 495 | 20231114 | 102000 | 2837844450 | 29250 | 29250 | 29300 | 29250 | 629 |
| 496 | 20231114 | 101900 | 2819444350 | 29250 | 29250 | 29300 | 29250 | 286 |
| 497 | 20231114 | 101800 | 2811075900 | 29250 | 29250 | 29300 | 29250 | 167 |
| 498 | 20231114 | 101700 | 2806187550 | 29300 | 29300 | 29300 | 29250 | 851 |
| 499 | 20231114 | 101600 | 2781293200 | 29250 | 29300 | 29300 | 29250 | 555 |
| 500 | 20231114 | 101500 | 2765053250 | 29250 | 29350 | 29350 | 29250 | 410 |
| 501 | 20231114 | 101400 | 2753055650 | 29300 | 29300 | 29350 | 29300 | 511 |
| 502 | 20231114 | 101300 | 2738082800 | 29300 | 29350 | 29350 | 29300 | 162 |
| 503 | 20231114 | 101200 | 2733335400 | 29350 | 29300 | 29350 | 29250 | 1532 |
| 504 | 20231114 | 101100 | 2688460100 | 29250 | 29250 | 29300 | 29250 | 802 |
| 505 | 20231114 | 101000 | 2664997850 | 29300 | 29300 | 29300 | 29250 | 227 |
| 506 | 20231114 | 100900 | 2658352250 | 29300 | 29350 | 29350 | 29250 | 2037 |
| 507 | 20231114 | 100800 | 2598634500 | 29350 | 29350 | 29350 | 29350 | 534 |
| 508 | 20231114 | 100700 | 2582961600 | 29350 | 29350 | 29350 | 29300 | 45 |
| 509 | 20231114 | 100600 | 2581641450 | 29350 | 29350 | 29350 | 29350 | 41 |
| 510 | 20231114 | 100500 | 2580438100 | 29350 | 29350 | 29350 | 29300 | 886 |
| 511 | 20231114 | 100400 | 2554434500 | 29350 | 29400 | 29400 | 29350 | 139 |
| 512 | 20231114 | 100300 | 2550354750 | 29350 | 29350 | 29400 | 29350 | 133 |
| 513 | 20231114 | 100200 | 2546450650 | 29400 | 29350 | 29400 | 29350 | 912 |
| 514 | 20231114 | 100100 | 2519680750 | 29350 | 29300 | 29350 | 29300 | 444 |
| 515 | 20231114 | 100000 | 2506659900 | 29300 | 29250 | 29350 | 29250 | 1494 |
| 516 | 20231114 | 095900 | 2462897150 | 29250 | 29300 | 29300 | 29200 | 637 |
| 517 | 20231114 | 095800 | 2444257700 | 29250 | 29400 | 29400 | 29250 | 1670 |
| 518 | 20231114 | 095700 | 2395243100 | 29400 | 29400 | 29400 | 29350 | 28 |
| 519 | 20231114 | 095600 | 2394420000 | 29400 | 29400 | 29400 | 29350 | 519 |
| 520 | 20231114 | 095500 | 2379185050 | 29400 | 29400 | 29400 | 29400 | 347 |
| 521 | 20231114 | 095400 | 2368983250 | 29400 | 29350 | 29400 | 29250 | 518 |
| 522 | 20231114 | 095300 | 2353775650 | 29350 | 29350 | 29350 | 29350 | 320 |
| 523 | 20231114 | 095200 | 2344383650 | 29250 | 29300 | 29350 | 29250 | 187 |
| 524 | 20231114 | 095100 | 2338908700 | 29200 | 29250 | 29250 | 29200 | 1333 |
| 525 | 20231114 | 095000 | 2299918750 | 29250 | 29250 | 29300 | 29250 | 1453 |
| 526 | 20231114 | 094900 | 2257414450 | 29300 | 29300 | 29400 | 29300 | 2422 |
| 527 | 20231114 | 094800 | 2186434300 | 29350 | 29350 | 29350 | 29300 | 231 |
| 528 | 20231114 | 094700 | 2179660050 | 29300 | 29350 | 29350 | 29300 | 1046 |
| 529 | 20231114 | 094600 | 2148961800 | 29350 | 29350 | 29400 | 29350 | 446 |
| 530 | 20231114 | 094500 | 2135862400 | 29300 | 29350 | 29400 | 29300 | 1863 |
| 531 | 20231114 | 094400 | 2081194600 | 29400 | 29400 | 29400 | 29350 | 98 |
| 532 | 20231114 | 094300 | 2078315900 | 29350 | 29350 | 29400 | 29350 | 434 |
| 533 | 20231114 | 094200 | 2065577200 | 29400 | 29400 | 29400 | 29400 | 17 |
| 534 | 20231114 | 094100 | 2065077400 | 29400 | 29400 | 29400 | 29350 | 870 |
| 535 | 20231114 | 094000 | 2039539300 | 29400 | 29400 | 29400 | 29350 | 466 |
| 536 | 20231114 | 093900 | 2025853100 | 29400 | 29350 | 29400 | 29350 | 453 |
| 537 | 20231114 | 093800 | 2012551500 | 29350 | 29400 | 29400 | 29350 | 1309 |
| 538 | 20231114 | 093700 | 1974117250 | 29350 | 29350 | 29400 | 29350 | 532 |
| 539 | 20231114 | 093600 | 1958494900 | 29350 | 29350 | 29350 | 29300 | 846 |
| 540 | 20231114 | 093500 | 1933665850 | 29300 | 29350 | 29350 | 29300 | 157 |
| 541 | 20231114 | 093400 | 1929064600 | 29350 | 29350 | 29400 | 29300 | 1348 |
| 542 | 20231114 | 093300 | 1889500400 | 29350 | 29400 | 29400 | 29350 | 194 |
| 543 | 20231114 | 093200 | 1883801850 | 29400 | 29350 | 29400 | 29300 | 1498 |
| 544 | 20231114 | 093100 | 1839832000 | 29350 | 29300 | 29350 | 29250 | 753 |
| 545 | 20231114 | 093000 | 1817771500 | 29300 | 29250 | 29300 | 29250 | 226 |
| 546 | 20231114 | 092900 | 1811150200 | 29300 | 29250 | 29300 | 29200 | 761 |
| 547 | 20231114 | 092800 | 1788907300 | 29250 | 29250 | 29250 | 29200 | 768 |
| 548 | 20231114 | 092700 | 1766443350 | 29250 | 29200 | 29250 | 29150 | 475 |
| 549 | 20231114 | 092600 | 1752578850 | 29150 | 29250 | 29250 | 29150 | 321 |
| 550 | 20231114 | 092500 | 1743213850 | 29250 | 29200 | 29300 | 29200 | 307 |
| 551 | 20231114 | 092400 | 1734235950 | 29250 | 29250 | 29250 | 29200 | 444 |
| 552 | 20231114 | 092300 | 1721261600 | 29250 | 29300 | 29300 | 29250 | 411 |
| 553 | 20231114 | 092200 | 1709232700 | 29350 | 29300 | 29350 | 29250 | 951 |
| 554 | 20231114 | 092100 | 1681373000 | 29300 | 29300 | 29350 | 29300 | 918 |
| 555 | 20231114 | 092000 | 1654475400 | 29300 | 29250 | 29300 | 29250 | 307 |
| 556 | 20231114 | 091900 | 1645482800 | 29300 | 29250 | 29300 | 29250 | 473 |
| 557 | 20231114 | 091800 | 1631634850 | 29250 | 29200 | 29300 | 29150 | 685 |
| 558 | 20231114 | 091700 | 1611604950 | 29200 | 29150 | 29200 | 29050 | 2549 |
| 559 | 20231114 | 091600 | 1537423600 | 29100 | 29200 | 29250 | 29100 | 3392 |
| 560 | 20231114 | 091500 | 1438554200 | 29250 | 29200 | 29250 | 29200 | 1090 |
| 561 | 20231114 | 091400 | 1406720450 | 29200 | 29250 | 29250 | 29200 | 780 |
| 562 | 20231114 | 091300 | 1383914150 | 29250 | 29250 | 29300 | 29250 | 481 |
| 563 | 20231114 | 091200 | 1369844600 | 29250 | 29300 | 29300 | 29200 | 533 |
| 564 | 20231114 | 091100 | 1354259400 | 29200 | 29300 | 29300 | 29150 | 946 |
| 565 | 20231114 | 091000 | 1326620000 | 29300 | 29400 | 29400 | 29200 | 1307 |
| 566 | 20231114 | 090900 | 1288380300 | 29200 | 29300 | 29350 | 29200 | 5910 |
| 567 | 20231114 | 090800 | 1115085150 | 29350 | 29250 | 29350 | 29200 | 5190 |
| 568 | 20231114 | 090700 | 963144100 | 29200 | 29150 | 29250 | 29150 | 323 |
| 569 | 20231114 | 090600 | 953717250 | 29100 | 29100 | 29100 | 29050 | 714 |
| 570 | 20231114 | 090500 | 932964950 | 29050 | 28950 | 29100 | 28950 | 1573 |
| 571 | 20231114 | 090400 | 887318500 | 29000 | 29000 | 29100 | 28950 | 6935 |
| 572 | 20231114 | 090300 | 686262000 | 29050 | 29150 | 29200 | 29000 | 9205 |
| 573 | 20231114 | 090200 | 418661200 | 29150 | 29350 | 29350 | 29150 | 996 |
| 574 | 20231114 | 090100 | 389572300 | 29250 | 29250 | 29500 | 29100 | 4467 |
| 575 | 20231114 | 090000 | 258675700 | 29200 | 29100 | 29300 | 29000 | 8827 |