30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 12179 |
| 3 | 20231113 | 183100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20231113 | 183000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20231113 | 182900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20231113 | 182800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20231113 | 182700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20231113 | 182600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20231113 | 182500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20231113 | 182400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20231113 | 182300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20231113 | 182200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20231113 | 182100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20231113 | 182000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20231113 | 181900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20231113 | 181800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20231113 | 181700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20231113 | 181600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20231113 | 181500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20231113 | 181400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20231113 | 181300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20231113 | 181200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20231113 | 181100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20231113 | 181000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20231113 | 180900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20231113 | 180800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20231113 | 180700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20231113 | 180600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20231113 | 180500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20231113 | 180400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20231113 | 180300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20231113 | 180200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 12179 |
| 33 | 20231113 | 180100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20231113 | 180000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20231113 | 175900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20231113 | 175800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20231113 | 175700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20231113 | 175600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20231113 | 175500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20231113 | 175400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20231113 | 175300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20231113 | 175200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20231113 | 175100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20231113 | 175000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20231113 | 174900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20231113 | 174800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20231113 | 174700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20231113 | 174600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20231113 | 174500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20231113 | 174400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20231113 | 174300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20231113 | 174200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20231113 | 174100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20231113 | 174000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20231113 | 173900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20231113 | 173800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20231113 | 173700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20231113 | 173600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20231113 | 173500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20231113 | 173400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20231113 | 173300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20231113 | 173200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 12179 |
| 63 | 20231113 | 173100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20231113 | 173000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20231113 | 172900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20231113 | 172800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20231113 | 172700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20231113 | 172600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20231113 | 172500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20231113 | 172400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20231113 | 172300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20231113 | 172200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20231113 | 172100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20231113 | 172000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20231113 | 171900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20231113 | 171800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20231113 | 171700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20231113 | 171600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20231113 | 171500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20231113 | 171400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20231113 | 171300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20231113 | 171200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20231113 | 171100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20231113 | 171000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20231113 | 170900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20231113 | 170800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20231113 | 170700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20231113 | 170600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20231113 | 170500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20231113 | 170400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20231113 | 170300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20231113 | 170200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 12179 |
| 93 | 20231113 | 170100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20231113 | 170000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20231113 | 165900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20231113 | 165800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20231113 | 165700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20231113 | 165600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20231113 | 165500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20231113 | 165400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20231113 | 165300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20231113 | 165200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20231113 | 165100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20231113 | 165000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20231113 | 164900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20231113 | 164800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20231113 | 164700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20231113 | 164600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20231113 | 164500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20231113 | 164400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20231113 | 164300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20231113 | 164200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20231113 | 164100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20231113 | 164000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20231113 | 163900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20231113 | 163800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20231113 | 163700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20231113 | 163600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20231113 | 163500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20231113 | 163400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20231113 | 163300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20231113 | 163200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 12179 |
| 123 | 20231113 | 163100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20231113 | 163000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20231113 | 162900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20231113 | 162800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20231113 | 162700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20231113 | 162600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20231113 | 162500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20231113 | 162400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20231113 | 162300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20231113 | 162200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20231113 | 162100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20231113 | 162000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20231113 | 161900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20231113 | 161800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20231113 | 161700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20231113 | 161600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20231113 | 161500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20231113 | 161400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20231113 | 161300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20231113 | 161200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20231113 | 161100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20231113 | 161000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20231113 | 160900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20231113 | 160800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20231113 | 160700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20231113 | 160600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20231113 | 160500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20231113 | 160400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20231113 | 160300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20231113 | 160200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 12179 |
| 153 | 20231113 | 160100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20231113 | 160000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20231113 | 155900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20231113 | 155800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20231113 | 155700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20231113 | 155600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20231113 | 155500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20231113 | 155400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20231113 | 155300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20231113 | 155200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20231113 | 155100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20231113 | 155000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20231113 | 154900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20231113 | 154800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20231113 | 154700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20231113 | 154600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20231113 | 154500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20231113 | 154400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20231113 | 154300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20231113 | 154200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20231113 | 154100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20231113 | 154000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20231113 | 153900 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20231113 | 153800 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20231113 | 153700 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20231113 | 153600 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20231113 | 153500 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20231113 | 153400 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20231113 | 153300 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20231113 | 153200 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 12179 |
| 183 | 20231113 | 153100 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20231113 | 153000 | 4192471750 | 24250 | 24250 | 24250 | 24250 | 12179 |
| 185 | 20231113 | 152900 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20231113 | 152800 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20231113 | 152700 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20231113 | 152600 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20231113 | 152500 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231113 | 152400 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231113 | 152300 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231113 | 152200 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231113 | 152100 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231113 | 152000 | 3897131000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231113 | 151900 | 3897131000 | 24350 | 24300 | 24350 | 24300 | 95 |
| 196 | 20231113 | 151800 | 3894819600 | 24350 | 24300 | 24350 | 24300 | 111 |
| 197 | 20231113 | 151700 | 3892119350 | 24300 | 24350 | 24350 | 24300 | 77 |
| 198 | 20231113 | 151600 | 3890245700 | 24300 | 24300 | 24350 | 24300 | 59 |
| 199 | 20231113 | 151500 | 3888811200 | 24300 | 24300 | 24350 | 24300 | 195 |
| 200 | 20231113 | 151400 | 3884072000 | 24350 | 24300 | 24350 | 24300 | 137 |
| 201 | 20231113 | 151300 | 3880740350 | 24350 | 24300 | 24350 | 24300 | 288 |
| 202 | 20231113 | 151200 | 3873740950 | 24350 | 24300 | 24350 | 24300 | 96 |
| 203 | 20231113 | 151100 | 3871405650 | 24300 | 24300 | 24350 | 24300 | 56 |
| 204 | 20231113 | 151000 | 3870043550 | 24350 | 24300 | 24350 | 24300 | 122 |
| 205 | 20231113 | 150900 | 3867073800 | 24350 | 24350 | 24400 | 24300 | 258 |
| 206 | 20231113 | 150800 | 3860791400 | 24300 | 24300 | 24350 | 24300 | 900 |
| 207 | 20231113 | 150700 | 3838877300 | 24350 | 24350 | 24350 | 24300 | 1167 |
| 208 | 20231113 | 150600 | 3810463450 | 24400 | 24300 | 24400 | 24300 | 1459 |
| 209 | 20231113 | 150500 | 3774937200 | 24300 | 24300 | 24350 | 24300 | 40 |
| 210 | 20231113 | 150400 | 3773964550 | 24300 | 24300 | 24350 | 24300 | 169 |
| 211 | 20231113 | 150300 | 3769850700 | 24350 | 24300 | 24350 | 24300 | 82 |
| 212 | 20231113 | 150200 | 3767855000 | 24350 | 24300 | 24350 | 24300 | 97 |
| 213 | 20231113 | 150100 | 3765497600 | 24300 | 24300 | 24350 | 24300 | 239 |
| 214 | 20231113 | 150000 | 3759688050 | 24300 | 24300 | 24300 | 24300 | 41 |
| 215 | 20231113 | 145900 | 3758691750 | 24350 | 24350 | 24350 | 24300 | 101 |
| 216 | 20231113 | 145800 | 3756235000 | 24350 | 24350 | 24350 | 24300 | 37 |
| 217 | 20231113 | 145700 | 3755334900 | 24350 | 24300 | 24350 | 24300 | 76 |
| 218 | 20231113 | 145600 | 3753486050 | 24300 | 24300 | 24300 | 24300 | 308 |
| 219 | 20231113 | 145500 | 3746001650 | 24300 | 24350 | 24350 | 24300 | 205 |
| 220 | 20231113 | 145400 | 3741018250 | 24300 | 24300 | 24300 | 24250 | 783 |
| 221 | 20231113 | 145300 | 3722008700 | 24300 | 24300 | 24300 | 24300 | 1164 |
| 222 | 20231113 | 145200 | 3693723500 | 24300 | 24350 | 24350 | 24300 | 625 |
| 223 | 20231113 | 145100 | 3678533150 | 24300 | 24300 | 24350 | 24300 | 60 |
| 224 | 20231113 | 145000 | 3677073650 | 24350 | 24300 | 24350 | 24300 | 117 |
| 225 | 20231113 | 144900 | 3674228400 | 24300 | 24300 | 24300 | 24300 | 36 |
| 226 | 20231113 | 144800 | 3673353600 | 24300 | 24300 | 24350 | 24300 | 59 |
| 227 | 20231113 | 144700 | 3671918000 | 24300 | 24300 | 24300 | 24300 | 20 |
| 228 | 20231113 | 144600 | 3671432000 | 24300 | 24300 | 24350 | 24300 | 59 |
| 229 | 20231113 | 144500 | 3669996450 | 24300 | 24350 | 24400 | 24300 | 560 |
| 230 | 20231113 | 144400 | 3656358850 | 24350 | 24400 | 24400 | 24350 | 55 |
| 231 | 20231113 | 144300 | 3655017750 | 24400 | 24350 | 24400 | 24350 | 41 |
| 232 | 20231113 | 144200 | 3654019050 | 24350 | 24350 | 24400 | 24350 | 21 |
| 233 | 20231113 | 144100 | 3653507250 | 24350 | 24350 | 24400 | 24350 | 227 |
| 234 | 20231113 | 144000 | 3647977900 | 24350 | 24350 | 24350 | 24350 | 22 |
| 235 | 20231113 | 143900 | 3647442200 | 24350 | 24350 | 24400 | 24350 | 53 |
| 236 | 20231113 | 143800 | 3646149800 | 24350 | 24350 | 24350 | 24350 | 36 |
| 237 | 20231113 | 143700 | 3645273200 | 24350 | 24350 | 24400 | 24350 | 61 |
| 238 | 20231113 | 143600 | 3643785600 | 24350 | 24350 | 24400 | 24350 | 32 |
| 239 | 20231113 | 143500 | 3643005850 | 24400 | 24400 | 24450 | 24400 | 3454 |
| 240 | 20231113 | 143400 | 3558726050 | 24400 | 24450 | 24450 | 24400 | 39 |
| 241 | 20231113 | 143300 | 3557774000 | 24400 | 24450 | 24450 | 24400 | 408 |
| 242 | 20231113 | 143200 | 3547799350 | 24400 | 24400 | 24450 | 24400 | 49 |
| 243 | 20231113 | 143100 | 3546603450 | 24400 | 24450 | 24450 | 24400 | 201 |
| 244 | 20231113 | 143000 | 3541689800 | 24400 | 24450 | 24450 | 24400 | 263 |
| 245 | 20231113 | 142900 | 3535261600 | 24400 | 24400 | 24450 | 24400 | 412 |
| 246 | 20231113 | 142800 | 3525189000 | 24400 | 24400 | 24450 | 24400 | 1062 |
| 247 | 20231113 | 142700 | 3499274300 | 24400 | 24400 | 24400 | 24400 | 28 |
| 248 | 20231113 | 142600 | 3498591100 | 24400 | 24400 | 24450 | 24400 | 1076 |
| 249 | 20231113 | 142500 | 3472334850 | 24450 | 24400 | 24450 | 24400 | 125 |
| 250 | 20231113 | 142400 | 3469279550 | 24450 | 24400 | 24450 | 24400 | 1559 |
| 251 | 20231113 | 142300 | 3431163700 | 24450 | 24400 | 24450 | 24400 | 68 |
| 252 | 20231113 | 142200 | 3429503500 | 24400 | 24400 | 24450 | 24400 | 908 |
| 253 | 20231113 | 142100 | 3407303500 | 24450 | 24400 | 24450 | 24400 | 1037 |
| 254 | 20231113 | 142000 | 3381996250 | 24350 | 24350 | 24400 | 24350 | 189 |
| 255 | 20231113 | 141900 | 3377385900 | 24400 | 24350 | 24400 | 24350 | 91 |
| 256 | 20231113 | 141800 | 3375167400 | 24350 | 24350 | 24350 | 24350 | 35 |
| 257 | 20231113 | 141700 | 3374315150 | 24350 | 24350 | 24350 | 24300 | 1515 |
| 258 | 20231113 | 141600 | 3337425500 | 24300 | 24300 | 24350 | 24300 | 299 |
| 259 | 20231113 | 141500 | 3330147250 | 24300 | 24300 | 24350 | 24300 | 142 |
| 260 | 20231113 | 141400 | 3326694750 | 24350 | 24300 | 24350 | 24300 | 161 |
| 261 | 20231113 | 141300 | 3322779450 | 24350 | 24300 | 24350 | 24300 | 152 |
| 262 | 20231113 | 141200 | 3319080450 | 24300 | 24300 | 24350 | 24300 | 49 |
| 263 | 20231113 | 141100 | 3317889650 | 24300 | 24350 | 24350 | 24300 | 62 |
| 264 | 20231113 | 141000 | 3316380850 | 24300 | 24250 | 24300 | 24250 | 3477 |
| 265 | 20231113 | 140900 | 3231897000 | 24250 | 24250 | 24300 | 24250 | 64 |
| 266 | 20231113 | 140800 | 3230344600 | 24250 | 24250 | 24300 | 24250 | 79 |
| 267 | 20231113 | 140700 | 3228427000 | 24250 | 24250 | 24300 | 24250 | 434 |
| 268 | 20231113 | 140600 | 3217885950 | 24250 | 24250 | 24300 | 24250 | 550 |
| 269 | 20231113 | 140500 | 3204543600 | 24250 | 24250 | 24300 | 24250 | 82 |
| 270 | 20231113 | 140400 | 3202551800 | 24250 | 24250 | 24300 | 24250 | 58 |
| 271 | 20231113 | 140300 | 3201143400 | 24300 | 24250 | 24300 | 24250 | 34 |
| 272 | 20231113 | 140200 | 3200318550 | 24250 | 24250 | 24300 | 24250 | 218 |
| 273 | 20231113 | 140100 | 3195027350 | 24250 | 24250 | 24300 | 24250 | 55 |
| 274 | 20231113 | 140000 | 3193693300 | 24250 | 24250 | 24300 | 24250 | 70 |
| 275 | 20231113 | 135900 | 3191993600 | 24250 | 24250 | 24300 | 24250 | 85 |
| 276 | 20231113 | 135800 | 3189932050 | 24300 | 24250 | 24300 | 24250 | 55 |
| 277 | 20231113 | 135700 | 3188597950 | 24300 | 24250 | 24300 | 24250 | 66 |
| 278 | 20231113 | 135600 | 3186995550 | 24250 | 24250 | 24300 | 24250 | 41 |
| 279 | 20231113 | 135500 | 3186001250 | 24250 | 24300 | 24300 | 24250 | 76 |
| 280 | 20231113 | 135400 | 3184155250 | 24250 | 24250 | 24300 | 24250 | 30 |
| 281 | 20231113 | 135300 | 3183427700 | 24250 | 24300 | 24300 | 24250 | 1082 |
| 282 | 20231113 | 135200 | 3157187000 | 24250 | 24250 | 24300 | 24250 | 21 |
| 283 | 20231113 | 135100 | 3156677650 | 24250 | 24300 | 24300 | 24250 | 175 |
| 284 | 20231113 | 135000 | 3152431700 | 24300 | 24250 | 24300 | 24250 | 46 |
| 285 | 20231113 | 134900 | 3151315350 | 24250 | 24250 | 24300 | 24250 | 78 |
| 286 | 20231113 | 134800 | 3149421650 | 24300 | 24250 | 24300 | 24250 | 23 |
| 287 | 20231113 | 134700 | 3148863550 | 24250 | 24250 | 24300 | 24250 | 179 |
| 288 | 20231113 | 134600 | 3144522500 | 24250 | 24250 | 24300 | 24250 | 83 |
| 289 | 20231113 | 134500 | 3142507600 | 24250 | 24250 | 24300 | 24250 | 77 |
| 290 | 20231113 | 134400 | 3140638750 | 24300 | 24250 | 24300 | 24250 | 193 |
| 291 | 20231113 | 134300 | 3135956100 | 24250 | 24250 | 24250 | 24250 | 839 |
| 292 | 20231113 | 134200 | 3115610350 | 24250 | 24250 | 24300 | 24250 | 93 |
| 293 | 20231113 | 134100 | 3113352950 | 24300 | 24250 | 24300 | 24250 | 27 |
| 294 | 20231113 | 134000 | 3112697850 | 24250 | 24250 | 24300 | 24250 | 73 |
| 295 | 20231113 | 133900 | 3110925450 | 24250 | 24250 | 24300 | 24250 | 70 |
| 296 | 20231113 | 133800 | 3109227600 | 24250 | 24250 | 24300 | 24250 | 66 |
| 297 | 20231113 | 133700 | 3107624800 | 24250 | 24250 | 24300 | 24250 | 51 |
| 298 | 20231113 | 133600 | 3106387500 | 24250 | 24250 | 24250 | 24250 | 52 |
| 299 | 20231113 | 133500 | 3105126500 | 24250 | 24250 | 24300 | 24250 | 179 |
| 300 | 20231113 | 133400 | 3100783850 | 24250 | 24300 | 24300 | 24250 | 16 |
| 301 | 20231113 | 133300 | 3100395550 | 24250 | 24250 | 24300 | 24250 | 67 |
| 302 | 20231113 | 133200 | 3098768900 | 24250 | 24250 | 24300 | 24250 | 63 |
| 303 | 20231113 | 133100 | 3097240750 | 24250 | 24250 | 24300 | 24250 | 71 |
| 304 | 20231113 | 133000 | 3095516850 | 24250 | 24300 | 24300 | 24250 | 50 |
| 305 | 20231113 | 132900 | 3094304300 | 24300 | 24250 | 24300 | 24250 | 58 |
| 306 | 20231113 | 132800 | 3092895650 | 24250 | 24250 | 24300 | 24250 | 84 |
| 307 | 20231113 | 132700 | 3090858050 | 24250 | 24300 | 24300 | 24250 | 58 |
| 308 | 20231113 | 132600 | 3089449300 | 24250 | 24300 | 24300 | 24250 | 1063 |
| 309 | 20231113 | 132500 | 3063620350 | 24250 | 24250 | 24250 | 24250 | 202 |
| 310 | 20231113 | 132400 | 3058721850 | 24300 | 24250 | 24300 | 24250 | 73 |
| 311 | 20231113 | 132300 | 3056949750 | 24250 | 24250 | 24250 | 24250 | 24 |
| 312 | 20231113 | 132200 | 3056367750 | 24300 | 24250 | 24300 | 24250 | 93 |
| 313 | 20231113 | 132100 | 3054108650 | 24250 | 24250 | 24300 | 24250 | 79 |
| 314 | 20231113 | 132000 | 3052192850 | 24200 | 24300 | 24300 | 24200 | 175 |
| 315 | 20231113 | 131900 | 3047947900 | 24250 | 24250 | 24250 | 24250 | 12 |
| 316 | 20231113 | 131800 | 3047656900 | 24200 | 24250 | 24250 | 24200 | 618 |
| 317 | 20231113 | 131700 | 3032670650 | 24200 | 24250 | 24250 | 24200 | 175 |
| 318 | 20231113 | 131600 | 3028427100 | 24250 | 24250 | 24250 | 24200 | 95 |
| 319 | 20231113 | 131500 | 3026123800 | 24250 | 24250 | 24250 | 24200 | 61 |
| 320 | 20231113 | 131400 | 3024644650 | 24250 | 24300 | 24300 | 24250 | 1603 |
| 321 | 20231113 | 131300 | 2985771450 | 24300 | 24250 | 24300 | 24250 | 364 |
| 322 | 20231113 | 131200 | 2976941900 | 24250 | 24250 | 24250 | 24250 | 282 |
| 323 | 20231113 | 131100 | 2970103400 | 24300 | 24300 | 24300 | 24250 | 83 |
| 324 | 20231113 | 131000 | 2968086650 | 24250 | 24250 | 24300 | 24250 | 19 |
| 325 | 20231113 | 130900 | 2967625850 | 24250 | 24250 | 24300 | 24250 | 168 |
| 326 | 20231113 | 130800 | 2963549650 | 24250 | 24250 | 24300 | 24250 | 512 |
| 327 | 20231113 | 130700 | 2951108250 | 24250 | 24300 | 24300 | 24250 | 49 |
| 328 | 20231113 | 130600 | 2949917900 | 24300 | 24300 | 24350 | 24250 | 28 |
| 329 | 20231113 | 130500 | 2949237850 | 24250 | 24350 | 24350 | 24250 | 46 |
| 330 | 20231113 | 130400 | 2948118350 | 24250 | 24250 | 24300 | 24250 | 424 |
| 331 | 20231113 | 130300 | 2937825850 | 24250 | 24300 | 24300 | 24250 | 1025 |
| 332 | 20231113 | 130200 | 2912918750 | 24300 | 24250 | 24300 | 24250 | 113 |
| 333 | 20231113 | 130100 | 2910176650 | 24250 | 24300 | 24300 | 24250 | 13 |
| 334 | 20231113 | 130000 | 2909860900 | 24300 | 24300 | 24300 | 24250 | 222 |
| 335 | 20231113 | 125900 | 2904466700 | 24250 | 24250 | 24300 | 24250 | 638 |
| 336 | 20231113 | 125800 | 2888964450 | 24300 | 24250 | 24300 | 24250 | 105 |
| 337 | 20231113 | 125700 | 2886414050 | 24250 | 24250 | 24300 | 24250 | 83 |
| 338 | 20231113 | 125600 | 2884401000 | 24250 | 24250 | 24300 | 24250 | 54 |
| 339 | 20231113 | 125500 | 2883089300 | 24250 | 24250 | 24300 | 24250 | 14 |
| 340 | 20231113 | 125400 | 2882749450 | 24250 | 24300 | 24300 | 24250 | 227 |
| 341 | 20231113 | 125300 | 2877234350 | 24250 | 24250 | 24300 | 24250 | 66 |
| 342 | 20231113 | 125200 | 2875633500 | 24250 | 24300 | 24300 | 24250 | 206 |
| 343 | 20231113 | 125100 | 2870628100 | 24250 | 24250 | 24300 | 24250 | 50 |
| 344 | 20231113 | 125000 | 2869413300 | 24250 | 24250 | 24300 | 24250 | 9 |
| 345 | 20231113 | 124900 | 2869194950 | 24300 | 24250 | 24300 | 24250 | 46 |
| 346 | 20231113 | 124800 | 2868077600 | 24250 | 24250 | 24250 | 24250 | 98 |
| 347 | 20231113 | 124700 | 2865701100 | 24200 | 24250 | 24300 | 24200 | 276 |
| 348 | 20231113 | 124600 | 2859008850 | 24250 | 24250 | 24250 | 24250 | 206 |
| 349 | 20231113 | 124500 | 2854013350 | 24300 | 24300 | 24300 | 24250 | 54 |
| 350 | 20231113 | 124400 | 2852701500 | 24250 | 24250 | 24250 | 24250 | 8 |
| 351 | 20231113 | 124300 | 2852507500 | 24250 | 24300 | 24300 | 24250 | 12 |
| 352 | 20231113 | 124200 | 2852216050 | 24250 | 24250 | 24250 | 24250 | 121 |
| 353 | 20231113 | 124100 | 2849281800 | 24250 | 24250 | 24250 | 24250 | 17 |
| 354 | 20231113 | 124000 | 2848869550 | 24250 | 24300 | 24300 | 24250 | 468 |
| 355 | 20231113 | 123900 | 2837519900 | 24250 | 24250 | 24250 | 24250 | 43 |
| 356 | 20231113 | 123800 | 2836477150 | 24250 | 24250 | 24250 | 24250 | 243 |
| 357 | 20231113 | 123700 | 2830584400 | 24250 | 24250 | 24300 | 24250 | 223 |
| 358 | 20231113 | 123600 | 2825176600 | 24300 | 24200 | 24300 | 24200 | 26 |
| 359 | 20231113 | 123500 | 2824545150 | 24200 | 24250 | 24250 | 24200 | 1267 |
| 360 | 20231113 | 123400 | 2793831100 | 24250 | 24200 | 24250 | 24200 | 11 |
| 361 | 20231113 | 123300 | 2793564550 | 24200 | 24200 | 24250 | 24200 | 18 |
| 362 | 20231113 | 123200 | 2793128450 | 24200 | 24200 | 24200 | 24200 | 25 |
| 363 | 20231113 | 123100 | 2792523450 | 24200 | 24200 | 24250 | 24200 | 43 |
| 364 | 20231113 | 123000 | 2791481350 | 24200 | 24250 | 24250 | 24200 | 267 |
| 365 | 20231113 | 122900 | 2785019900 | 24200 | 24250 | 24250 | 24200 | 45 |
| 366 | 20231113 | 122800 | 2783928800 | 24200 | 24250 | 24250 | 24200 | 404 |
| 367 | 20231113 | 122700 | 2774132300 | 24250 | 24250 | 24250 | 24250 | 6 |
| 368 | 20231113 | 122600 | 2773986800 | 24300 | 24250 | 24300 | 24250 | 122 |
| 369 | 20231113 | 122500 | 2771022600 | 24250 | 24250 | 24250 | 24200 | 291 |
| 370 | 20231113 | 122400 | 2763965950 | 24250 | 24200 | 24250 | 24200 | 261 |
| 371 | 20231113 | 122300 | 2757639600 | 24250 | 24200 | 24250 | 24200 | 336 |
| 372 | 20231113 | 122200 | 2749492950 | 24200 | 24200 | 24200 | 24200 | 73 |
| 373 | 20231113 | 122100 | 2747726350 | 24250 | 24250 | 24250 | 24250 | 416 |
| 374 | 20231113 | 122000 | 2737638350 | 24250 | 24200 | 24250 | 24200 | 106 |
| 375 | 20231113 | 121900 | 2735071650 | 24250 | 24200 | 24250 | 24200 | 61 |
| 376 | 20231113 | 121800 | 2733594950 | 24200 | 24200 | 24250 | 24200 | 49 |
| 377 | 20231113 | 121700 | 2732408650 | 24200 | 24200 | 24200 | 24200 | 8 |
| 378 | 20231113 | 121600 | 2732215050 | 24250 | 24250 | 24250 | 24200 | 303 |
| 379 | 20231113 | 121500 | 2724867500 | 24200 | 24200 | 24200 | 24200 | 932 |
| 380 | 20231113 | 121400 | 2702313100 | 24200 | 24200 | 24250 | 24200 | 254 |
| 381 | 20231113 | 121300 | 2696166250 | 24200 | 24250 | 24250 | 24200 | 1945 |
| 382 | 20231113 | 121200 | 2649072850 | 24250 | 24250 | 24300 | 24250 | 734 |
| 383 | 20231113 | 121100 | 2631257650 | 24250 | 24250 | 24300 | 24250 | 71 |
| 384 | 20231113 | 121000 | 2629535600 | 24250 | 24250 | 24250 | 24250 | 105 |
| 385 | 20231113 | 120900 | 2626989350 | 24250 | 24250 | 24250 | 24250 | 12 |
| 386 | 20231113 | 120800 | 2626698350 | 24250 | 24250 | 24250 | 24250 | 11 |
| 387 | 20231113 | 120700 | 2626431600 | 24250 | 24250 | 24300 | 24250 | 22 |
| 388 | 20231113 | 120600 | 2625897400 | 24300 | 24300 | 24300 | 24250 | 67 |
| 389 | 20231113 | 120500 | 2624270600 | 24300 | 24250 | 24300 | 24250 | 394 |
| 390 | 20231113 | 120400 | 2614696800 | 24250 | 24250 | 24300 | 24250 | 80 |
| 391 | 20231113 | 120300 | 2612755850 | 24250 | 24250 | 24300 | 24250 | 16 |
| 392 | 20231113 | 120200 | 2612367800 | 24250 | 24300 | 24300 | 24250 | 168 |
| 393 | 20231113 | 120100 | 2608285600 | 24300 | 24300 | 24300 | 24250 | 1171 |
| 394 | 20231113 | 120000 | 2579831000 | 24300 | 24300 | 24350 | 24300 | 70 |
| 395 | 20231113 | 115900 | 2578129900 | 24300 | 24300 | 24350 | 24300 | 36 |
| 396 | 20231113 | 115800 | 2577253500 | 24300 | 24300 | 24300 | 24300 | 15 |
| 397 | 20231113 | 115700 | 2576889000 | 24300 | 24350 | 24400 | 24300 | 2123 |
| 398 | 20231113 | 115600 | 2525233750 | 24350 | 24350 | 24400 | 24350 | 11 |
| 399 | 20231113 | 115500 | 2524965500 | 24350 | 24350 | 24350 | 24350 | 12 |
| 400 | 20231113 | 115400 | 2524673300 | 24350 | 24400 | 24400 | 24350 | 206 |
| 401 | 20231113 | 115300 | 2519656100 | 24350 | 24350 | 24400 | 24350 | 115 |
| 402 | 20231113 | 115200 | 2516850500 | 24350 | 24350 | 24400 | 24350 | 21 |
| 403 | 20231113 | 115100 | 2516338850 | 24400 | 24400 | 24400 | 24350 | 1108 |
| 404 | 20231113 | 115000 | 2489354250 | 24350 | 24400 | 24400 | 24350 | 68 |
| 405 | 20231113 | 114900 | 2487695400 | 24400 | 24350 | 24400 | 24350 | 164 |
| 406 | 20231113 | 114800 | 2483694000 | 24350 | 24350 | 24350 | 24350 | 663 |
| 407 | 20231113 | 114700 | 2467549950 | 24350 | 24350 | 24350 | 24350 | 164 |
| 408 | 20231113 | 114600 | 2463556550 | 24350 | 24400 | 24400 | 24350 | 1042 |
| 409 | 20231113 | 114500 | 2438132000 | 24400 | 24400 | 24450 | 24400 | 131 |
| 410 | 20231113 | 114400 | 2434930800 | 24400 | 24400 | 24400 | 24400 | 9 |
| 411 | 20231113 | 114300 | 2434711200 | 24400 | 24400 | 24400 | 24400 | 111 |
| 412 | 20231113 | 114200 | 2432002800 | 24400 | 24400 | 24400 | 24400 | 109 |
| 413 | 20231113 | 114100 | 2429343200 | 24450 | 24400 | 24450 | 24400 | 59 |
| 414 | 20231113 | 114000 | 2427902600 | 24450 | 24400 | 24500 | 24400 | 1359 |
| 415 | 20231113 | 113900 | 2394717100 | 24400 | 24450 | 24450 | 24400 | 11 |
| 416 | 20231113 | 113800 | 2394448350 | 24400 | 24400 | 24400 | 24400 | 3 |
| 417 | 20231113 | 113700 | 2394375150 | 24450 | 24400 | 24450 | 24400 | 25 |
| 418 | 20231113 | 113600 | 2393764800 | 24400 | 24400 | 24450 | 24400 | 38 |
| 419 | 20231113 | 113500 | 2392837300 | 24400 | 24400 | 24450 | 24400 | 24 |
| 420 | 20231113 | 113400 | 2392251350 | 24450 | 24400 | 24450 | 24400 | 25 |
| 421 | 20231113 | 113300 | 2391640500 | 24400 | 24450 | 24450 | 24400 | 14 |
| 422 | 20231113 | 113200 | 2391298550 | 24400 | 24400 | 24450 | 24400 | 72 |
| 423 | 20231113 | 113100 | 2389540850 | 24400 | 24400 | 24400 | 24400 | 47 |
| 424 | 20231113 | 113000 | 2388394050 | 24400 | 24400 | 24450 | 24400 | 25 |
| 425 | 20231113 | 112900 | 2387783550 | 24450 | 24400 | 24450 | 24400 | 3 |
| 426 | 20231113 | 112800 | 2387710250 | 24450 | 24500 | 24500 | 24450 | 2854 |
| 427 | 20231113 | 112700 | 2317929550 | 24500 | 24450 | 24500 | 24450 | 23 |
| 428 | 20231113 | 112600 | 2317367100 | 24500 | 24500 | 24500 | 24450 | 243 |
| 429 | 20231113 | 112500 | 2311421450 | 24500 | 24450 | 24500 | 24450 | 8 |
| 430 | 20231113 | 112400 | 2311225550 | 24450 | 24400 | 24500 | 24400 | 1923 |
| 431 | 20231113 | 112300 | 2264125750 | 24400 | 24450 | 24450 | 24400 | 417 |
| 432 | 20231113 | 112200 | 2253930300 | 24400 | 24450 | 24450 | 24400 | 48 |
| 433 | 20231113 | 112100 | 2252757050 | 24400 | 24450 | 24450 | 24400 | 6 |
| 434 | 20231113 | 112000 | 2252610550 | 24400 | 24500 | 24500 | 24400 | 1391 |
| 435 | 20231113 | 111900 | 2218601000 | 24450 | 24450 | 24500 | 24450 | 1213 |
| 436 | 20231113 | 111800 | 2188942100 | 24450 | 24450 | 24500 | 24450 | 44 |
| 437 | 20231113 | 111700 | 2187865800 | 24450 | 24450 | 24500 | 24450 | 43 |
| 438 | 20231113 | 111600 | 2186814150 | 24500 | 24500 | 24500 | 24450 | 77 |
| 439 | 20231113 | 111500 | 2184927850 | 24500 | 24450 | 24500 | 24450 | 64 |
| 440 | 20231113 | 111400 | 2183362700 | 24450 | 24450 | 24450 | 24450 | 9 |
| 441 | 20231113 | 111300 | 2183142650 | 24450 | 24450 | 24450 | 24450 | 114 |
| 442 | 20231113 | 111200 | 2180355350 | 24500 | 24450 | 24500 | 24450 | 53 |
| 443 | 20231113 | 111100 | 2179057000 | 24500 | 24450 | 24500 | 24450 | 136 |
| 444 | 20231113 | 111000 | 2175728000 | 24450 | 24450 | 24500 | 24450 | 976 |
| 445 | 20231113 | 110900 | 2151864500 | 24450 | 24450 | 24450 | 24450 | 8 |
| 446 | 20231113 | 110800 | 2151668900 | 24500 | 24450 | 24500 | 24450 | 985 |
| 447 | 20231113 | 110700 | 2127537000 | 24450 | 24450 | 24450 | 24450 | 10 |
| 448 | 20231113 | 110600 | 2127292500 | 24500 | 24500 | 24500 | 24450 | 82 |
| 449 | 20231113 | 110500 | 2125283800 | 24450 | 24450 | 24500 | 24450 | 77 |
| 450 | 20231113 | 110400 | 2123398600 | 24450 | 24400 | 24450 | 24400 | 79 |
| 451 | 20231113 | 110300 | 2121467150 | 24500 | 24400 | 24500 | 24400 | 2560 |
| 452 | 20231113 | 110200 | 2058860350 | 24450 | 24350 | 24450 | 24350 | 82 |
| 453 | 20231113 | 110100 | 2056857700 | 24400 | 24350 | 24400 | 24350 | 225 |
| 454 | 20231113 | 110000 | 2051367950 | 24400 | 24350 | 24400 | 24350 | 638 |
| 455 | 20231113 | 105900 | 2035801350 | 24350 | 24350 | 24350 | 24350 | 2 |
| 456 | 20231113 | 105800 | 2035752650 | 24350 | 24350 | 24350 | 24350 | 24 |
| 457 | 20231113 | 105700 | 2035168250 | 24350 | 24350 | 24400 | 24350 | 326 |
| 458 | 20231113 | 105600 | 2027214950 | 24400 | 24400 | 24400 | 24350 | 3 |
| 459 | 20231113 | 105500 | 2027141800 | 24350 | 24400 | 24400 | 24350 | 37 |
| 460 | 20231113 | 105400 | 2026239350 | 24400 | 24400 | 24400 | 24400 | 493 |
| 461 | 20231113 | 105300 | 2014210150 | 24400 | 24400 | 24400 | 24400 | 121 |
| 462 | 20231113 | 105200 | 2011257750 | 24400 | 24450 | 24450 | 24350 | 47 |
| 463 | 20231113 | 105100 | 2010111000 | 24400 | 24350 | 24400 | 24350 | 103 |
| 464 | 20231113 | 105000 | 2007598350 | 24350 | 24350 | 24400 | 24350 | 33 |
| 465 | 20231113 | 104900 | 2006794250 | 24400 | 24350 | 24400 | 24350 | 29 |
| 466 | 20231113 | 104800 | 2006086900 | 24350 | 24350 | 24400 | 24350 | 2122 |
| 467 | 20231113 | 104700 | 1954310250 | 24400 | 24350 | 24400 | 24350 | 19 |
| 468 | 20231113 | 104600 | 1953847050 | 24350 | 24350 | 24400 | 24350 | 37 |
| 469 | 20231113 | 104500 | 1952945800 | 24350 | 24350 | 24400 | 24350 | 8 |
| 470 | 20231113 | 104400 | 1952750700 | 24350 | 24350 | 24350 | 24350 | 5 |
| 471 | 20231113 | 104300 | 1952628950 | 24400 | 24350 | 24400 | 24350 | 2 |
| 472 | 20231113 | 104200 | 1952580200 | 24350 | 24350 | 24350 | 24350 | 491 |
| 473 | 20231113 | 104100 | 1940624350 | 24350 | 24400 | 24400 | 24350 | 743 |
| 474 | 20231113 | 104000 | 1922532000 | 24350 | 24350 | 24350 | 24350 | 4 |
| 475 | 20231113 | 103900 | 1922434600 | 24350 | 24400 | 24400 | 24350 | 40 |
| 476 | 20231113 | 103800 | 1921459600 | 24400 | 24400 | 24400 | 24350 | 31 |
| 477 | 20231113 | 103700 | 1920703250 | 24350 | 24350 | 24350 | 24350 | 93 |
| 478 | 20231113 | 103600 | 1918438700 | 24400 | 24400 | 24400 | 24400 | 61 |
| 479 | 20231113 | 103500 | 1916950300 | 24400 | 24450 | 24450 | 24400 | 5 |
| 480 | 20231113 | 103400 | 1916828200 | 24400 | 24350 | 24450 | 24350 | 44 |
| 481 | 20231113 | 103300 | 1915756250 | 24350 | 24350 | 24350 | 24350 | 648 |
| 482 | 20231113 | 103200 | 1899977450 | 24350 | 24400 | 24450 | 24350 | 405 |
| 483 | 20231113 | 103100 | 1890094100 | 24350 | 24400 | 24400 | 24350 | 303 |
| 484 | 20231113 | 103000 | 1882701000 | 24350 | 24350 | 24350 | 24350 | 22 |
| 485 | 20231113 | 102900 | 1882165300 | 24350 | 24400 | 24400 | 24350 | 350 |
| 486 | 20231113 | 102800 | 1873632800 | 24450 | 24400 | 24450 | 24350 | 108 |
| 487 | 20231113 | 102700 | 1870998850 | 24350 | 24350 | 24350 | 24350 | 2 |
| 488 | 20231113 | 102600 | 1870950150 | 24400 | 24400 | 24400 | 24400 | 388 |
| 489 | 20231113 | 102500 | 1861482950 | 24400 | 24400 | 24400 | 24350 | 268 |
| 490 | 20231113 | 102400 | 1854945850 | 24400 | 24400 | 24450 | 24400 | 2851 |
| 491 | 20231113 | 102300 | 1785380950 | 24450 | 24400 | 24450 | 24400 | 220 |
| 492 | 20231113 | 102200 | 1780011950 | 24400 | 24450 | 24450 | 24400 | 19 |
| 493 | 20231113 | 102100 | 1779548300 | 24450 | 24450 | 24450 | 24400 | 2681 |
| 494 | 20231113 | 102000 | 1714001050 | 24450 | 24450 | 24450 | 24450 | 46 |
| 495 | 20231113 | 101900 | 1712876350 | 24450 | 24500 | 24500 | 24450 | 560 |
| 496 | 20231113 | 101800 | 1699181600 | 24500 | 24500 | 24550 | 24500 | 252 |
| 497 | 20231113 | 101700 | 1693007000 | 24450 | 24500 | 24500 | 24450 | 80 |
| 498 | 20231113 | 101600 | 1691047150 | 24500 | 24450 | 24500 | 24450 | 162 |
| 499 | 20231113 | 101500 | 1687083200 | 24450 | 24500 | 24500 | 24450 | 2567 |
| 500 | 20231113 | 101400 | 1624193500 | 24500 | 24550 | 24550 | 24500 | 27 |
| 501 | 20231113 | 101300 | 1623530850 | 24550 | 24500 | 24550 | 24500 | 147 |
| 502 | 20231113 | 101200 | 1619928250 | 24500 | 24500 | 24500 | 24500 | 65 |
| 503 | 20231113 | 101100 | 1618335750 | 24500 | 24500 | 24500 | 24500 | 143 |
| 504 | 20231113 | 101000 | 1614832250 | 24500 | 24550 | 24600 | 24500 | 270 |
| 505 | 20231113 | 100900 | 1608205250 | 24550 | 24550 | 24550 | 24500 | 1515 |
| 506 | 20231113 | 100800 | 1571016250 | 24600 | 24600 | 24600 | 24550 | 141 |
| 507 | 20231113 | 100700 | 1567547800 | 24600 | 24650 | 24650 | 24550 | 1977 |
| 508 | 20231113 | 100600 | 1518916250 | 24650 | 24650 | 24650 | 24650 | 21 |
| 509 | 20231113 | 100500 | 1518398600 | 24650 | 24650 | 24650 | 24600 | 179 |
| 510 | 20231113 | 100400 | 1513988850 | 24600 | 24600 | 24650 | 24600 | 17 |
| 511 | 20231113 | 100300 | 1513570550 | 24650 | 24600 | 24650 | 24600 | 553 |
| 512 | 20231113 | 100200 | 1499966700 | 24600 | 24600 | 24600 | 24600 | 10 |
| 513 | 20231113 | 100100 | 1499720700 | 24600 | 24600 | 24650 | 24600 | 88 |
| 514 | 20231113 | 100000 | 1497555800 | 24600 | 24600 | 24650 | 24600 | 161 |
| 515 | 20231113 | 095900 | 1493588600 | 24650 | 24650 | 24650 | 24650 | 243 |
| 516 | 20231113 | 095800 | 1487598650 | 24600 | 24650 | 24650 | 24600 | 78 |
| 517 | 20231113 | 095700 | 1485676600 | 24650 | 24650 | 24700 | 24600 | 922 |
| 518 | 20231113 | 095600 | 1462943800 | 24650 | 24650 | 24700 | 24650 | 510 |
| 519 | 20231113 | 095500 | 1450364100 | 24650 | 24650 | 24650 | 24650 | 1191 |
| 520 | 20231113 | 095400 | 1421005950 | 24650 | 24650 | 24650 | 24600 | 1542 |
| 521 | 20231113 | 095300 | 1383006350 | 24600 | 24600 | 24650 | 24600 | 101 |
| 522 | 20231113 | 095200 | 1380521400 | 24600 | 24650 | 24650 | 24600 | 200 |
| 523 | 20231113 | 095100 | 1375594650 | 24600 | 24600 | 24600 | 24600 | 498 |
| 524 | 20231113 | 095000 | 1363343850 | 24600 | 24550 | 24650 | 24550 | 3373 |
| 525 | 20231113 | 094900 | 1280364950 | 24550 | 24550 | 24600 | 24550 | 351 |
| 526 | 20231113 | 094800 | 1271744700 | 24550 | 24600 | 24600 | 24550 | 44 |
| 527 | 20231113 | 094700 | 1270663400 | 24600 | 24550 | 24600 | 24550 | 385 |
| 528 | 20231113 | 094600 | 1261211600 | 24550 | 24600 | 24600 | 24550 | 2417 |
| 529 | 20231113 | 094500 | 1201868350 | 24550 | 24500 | 24600 | 24500 | 3177 |
| 530 | 20231113 | 094400 | 1123881250 | 24500 | 24500 | 24500 | 24450 | 5447 |
| 531 | 20231113 | 094300 | 990430350 | 24450 | 24500 | 24500 | 24450 | 221 |
| 532 | 20231113 | 094200 | 985026800 | 24450 | 24500 | 24500 | 24450 | 154 |
| 533 | 20231113 | 094100 | 981260600 | 24450 | 24450 | 24450 | 24450 | 487 |
| 534 | 20231113 | 094000 | 969353450 | 24450 | 24450 | 24450 | 24450 | 156 |
| 535 | 20231113 | 093900 | 965539250 | 24500 | 24500 | 24500 | 24450 | 104 |
| 536 | 20231113 | 093800 | 962991300 | 24500 | 24450 | 24500 | 24450 | 1784 |
| 537 | 20231113 | 093700 | 919372450 | 24400 | 24400 | 24450 | 24400 | 412 |
| 538 | 20231113 | 093600 | 909319450 | 24450 | 24400 | 24450 | 24400 | 700 |
| 539 | 20231113 | 093500 | 892222000 | 24450 | 24450 | 24450 | 24400 | 406 |
| 540 | 20231113 | 093400 | 882315250 | 24450 | 24450 | 24450 | 24400 | 11 |
| 541 | 20231113 | 093300 | 882046550 | 24400 | 24450 | 24450 | 24400 | 57 |
| 542 | 20231113 | 093200 | 880655100 | 24450 | 24400 | 24450 | 24400 | 14 |
| 543 | 20231113 | 093100 | 880313100 | 24350 | 24350 | 24350 | 24350 | 353 |
| 544 | 20231113 | 093000 | 871717550 | 24350 | 24350 | 24450 | 24350 | 117 |
| 545 | 20231113 | 092900 | 868865300 | 24350 | 24450 | 24450 | 24350 | 73 |
| 546 | 20231113 | 092800 | 867086400 | 24450 | 24450 | 24450 | 24450 | 200 |
| 547 | 20231113 | 092700 | 862196400 | 24450 | 24450 | 24450 | 24400 | 1591 |
| 548 | 20231113 | 092600 | 823362200 | 24400 | 24450 | 24500 | 24400 | 2062 |
| 549 | 20231113 | 092500 | 772948200 | 24450 | 24500 | 24500 | 24450 | 171 |
| 550 | 20231113 | 092400 | 768764600 | 24500 | 24500 | 24500 | 24500 | 1887 |
| 551 | 20231113 | 092300 | 722533100 | 24500 | 24500 | 24550 | 24500 | 108 |
| 552 | 20231113 | 092200 | 719882400 | 24500 | 24550 | 24550 | 24500 | 187 |
| 553 | 20231113 | 092100 | 715292250 | 24550 | 24500 | 24600 | 24500 | 3503 |
| 554 | 20231113 | 092000 | 629335600 | 24500 | 24500 | 24500 | 24450 | 122 |
| 555 | 20231113 | 091900 | 626347250 | 24450 | 24500 | 24500 | 24450 | 61 |
| 556 | 20231113 | 091800 | 624855550 | 24450 | 24450 | 24500 | 24450 | 54 |
| 557 | 20231113 | 091700 | 623533700 | 24450 | 24500 | 24500 | 24450 | 90 |
| 558 | 20231113 | 091600 | 621328900 | 24450 | 24450 | 24550 | 24450 | 1500 |
| 559 | 20231113 | 091500 | 584579200 | 24450 | 24450 | 24500 | 24450 | 420 |
| 560 | 20231113 | 091400 | 574306300 | 24400 | 24450 | 24500 | 24400 | 1882 |
| 561 | 20231113 | 091300 | 528291300 | 24500 | 24500 | 24500 | 24450 | 672 |
| 562 | 20231113 | 091200 | 511828150 | 24550 | 24500 | 24550 | 24450 | 479 |
| 563 | 20231113 | 091100 | 500090550 | 24500 | 24550 | 24600 | 24500 | 2302 |
| 564 | 20231113 | 091000 | 443626600 | 24550 | 24450 | 24550 | 24450 | 2080 |
| 565 | 20231113 | 090900 | 392648000 | 24450 | 24400 | 24500 | 24400 | 776 |
| 566 | 20231113 | 090800 | 373677700 | 24400 | 24400 | 24400 | 24400 | 96 |
| 567 | 20231113 | 090700 | 371335300 | 24400 | 24450 | 24450 | 24400 | 937 |
| 568 | 20231113 | 090600 | 348462300 | 24400 | 24450 | 24500 | 24400 | 626 |
| 569 | 20231113 | 090500 | 333156700 | 24450 | 24350 | 24450 | 24350 | 3139 |
| 570 | 20231113 | 090400 | 256510350 | 24350 | 24350 | 24400 | 24350 | 349 |
| 571 | 20231113 | 090300 | 248004200 | 24400 | 24400 | 24400 | 24350 | 2193 |
| 572 | 20231113 | 090200 | 194579450 | 24350 | 24250 | 24400 | 24250 | 2846 |
| 573 | 20231113 | 090100 | 125342950 | 24300 | 24250 | 24300 | 24250 | 1234 |
| 574 | 20231113 | 090000 | 95398350 | 24300 | 24300 | 24350 | 24250 | 3926 |