30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 16611 |
| 3 | 20231114 | 183100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20231114 | 183000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20231114 | 182900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20231114 | 182800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20231114 | 182700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20231114 | 182600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20231114 | 182500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20231114 | 182400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20231114 | 182300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20231114 | 182200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20231114 | 182100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20231114 | 182000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20231114 | 181900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20231114 | 181800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20231114 | 181700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20231114 | 181600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20231114 | 181500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20231114 | 181400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20231114 | 181300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20231114 | 181200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20231114 | 181100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20231114 | 181000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20231114 | 180900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20231114 | 180800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20231114 | 180700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20231114 | 180600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20231114 | 180500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20231114 | 180400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20231114 | 180300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20231114 | 180200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 16611 |
| 33 | 20231114 | 180100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20231114 | 180000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20231114 | 175900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20231114 | 175800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20231114 | 175700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20231114 | 175600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20231114 | 175500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20231114 | 175400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20231114 | 175300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20231114 | 175200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20231114 | 175100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20231114 | 175000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20231114 | 174900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20231114 | 174800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20231114 | 174700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20231114 | 174600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20231114 | 174500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20231114 | 174400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20231114 | 174300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20231114 | 174200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20231114 | 174100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20231114 | 174000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20231114 | 173900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20231114 | 173800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20231114 | 173700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20231114 | 173600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20231114 | 173500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20231114 | 173400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20231114 | 173300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20231114 | 173200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 16611 |
| 63 | 20231114 | 173100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20231114 | 173000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20231114 | 172900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20231114 | 172800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20231114 | 172700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20231114 | 172600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20231114 | 172500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20231114 | 172400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20231114 | 172300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20231114 | 172200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20231114 | 172100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20231114 | 172000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20231114 | 171900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20231114 | 171800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20231114 | 171700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20231114 | 171600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20231114 | 171500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20231114 | 171400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20231114 | 171300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20231114 | 171200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20231114 | 171100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20231114 | 171000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20231114 | 170900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20231114 | 170800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20231114 | 170700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20231114 | 170600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20231114 | 170500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20231114 | 170400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20231114 | 170300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20231114 | 170200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 16611 |
| 93 | 20231114 | 170100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20231114 | 170000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20231114 | 165900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20231114 | 165800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20231114 | 165700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20231114 | 165600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20231114 | 165500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20231114 | 165400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20231114 | 165300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20231114 | 165200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20231114 | 165100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20231114 | 165000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20231114 | 164900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20231114 | 164800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20231114 | 164700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20231114 | 164600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20231114 | 164500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20231114 | 164400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20231114 | 164300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20231114 | 164200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20231114 | 164100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20231114 | 164000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20231114 | 163900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20231114 | 163800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20231114 | 163700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20231114 | 163600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20231114 | 163500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20231114 | 163400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20231114 | 163300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20231114 | 163200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 16611 |
| 123 | 20231114 | 163100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20231114 | 163000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20231114 | 162900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20231114 | 162800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20231114 | 162700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20231114 | 162600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20231114 | 162500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20231114 | 162400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20231114 | 162300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20231114 | 162200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20231114 | 162100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20231114 | 162000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20231114 | 161900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20231114 | 161800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20231114 | 161700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20231114 | 161600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20231114 | 161500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20231114 | 161400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20231114 | 161300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20231114 | 161200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20231114 | 161100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20231114 | 161000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20231114 | 160900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20231114 | 160800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20231114 | 160700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20231114 | 160600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20231114 | 160500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20231114 | 160400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20231114 | 160300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20231114 | 160200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 16611 |
| 153 | 20231114 | 160100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20231114 | 160000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20231114 | 155900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20231114 | 155800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20231114 | 155700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20231114 | 155600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20231114 | 155500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20231114 | 155400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20231114 | 155300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20231114 | 155200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20231114 | 155100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20231114 | 155000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20231114 | 154900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20231114 | 154800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20231114 | 154700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20231114 | 154600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20231114 | 154500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20231114 | 154400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20231114 | 154300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20231114 | 154200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20231114 | 154100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20231114 | 154000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20231114 | 153900 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20231114 | 153800 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20231114 | 153700 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20231114 | 153600 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20231114 | 153500 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20231114 | 153400 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20231114 | 153300 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20231114 | 153200 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 16611 |
| 183 | 20231114 | 153100 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20231114 | 153000 | 8346186250 | 35200 | 35200 | 35200 | 35200 | 16611 |
| 185 | 20231114 | 152900 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231114 | 152800 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231114 | 152700 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231114 | 152600 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231114 | 152500 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231114 | 152400 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231114 | 152300 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231114 | 152200 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231114 | 152100 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231114 | 152000 | 7761479050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20231114 | 151900 | 7761479050 | 35250 | 35200 | 35250 | 35150 | 1098 |
| 196 | 20231114 | 151800 | 7722813450 | 35200 | 35200 | 35250 | 35200 | 808 |
| 197 | 20231114 | 151700 | 7694362700 | 35250 | 35250 | 35250 | 35200 | 685 |
| 198 | 20231114 | 151600 | 7670244650 | 35250 | 35200 | 35250 | 35150 | 1535 |
| 199 | 20231114 | 151500 | 7616218150 | 35250 | 35150 | 35250 | 35150 | 1843 |
| 200 | 20231114 | 151400 | 7551344850 | 35200 | 35150 | 35200 | 35150 | 987 |
| 201 | 20231114 | 151300 | 7516625000 | 35200 | 35150 | 35200 | 35150 | 568 |
| 202 | 20231114 | 151200 | 7496643600 | 35150 | 35200 | 35200 | 35150 | 1044 |
| 203 | 20231114 | 151100 | 7459905750 | 35200 | 35200 | 35200 | 35150 | 555 |
| 204 | 20231114 | 151000 | 7440378150 | 35200 | 35250 | 35250 | 35150 | 1631 |
| 205 | 20231114 | 150900 | 7382973700 | 35250 | 35200 | 35250 | 35150 | 1324 |
| 206 | 20231114 | 150800 | 7336381050 | 35200 | 35200 | 35200 | 35200 | 453 |
| 207 | 20231114 | 150700 | 7320435450 | 35200 | 35200 | 35200 | 35200 | 193 |
| 208 | 20231114 | 150600 | 7313641850 | 35200 | 35200 | 35250 | 35200 | 258 |
| 209 | 20231114 | 150500 | 7304560150 | 35200 | 35200 | 35200 | 35150 | 1929 |
| 210 | 20231114 | 150400 | 7236659450 | 35200 | 35150 | 35200 | 35150 | 883 |
| 211 | 20231114 | 150300 | 7205585700 | 35150 | 35200 | 35200 | 35150 | 962 |
| 212 | 20231114 | 150200 | 7171723700 | 35200 | 35200 | 35250 | 35200 | 1462 |
| 213 | 20231114 | 150100 | 7120260700 | 35200 | 35200 | 35200 | 35200 | 1306 |
| 214 | 20231114 | 150000 | 7074289500 | 35200 | 35200 | 35250 | 35200 | 25 |
| 215 | 20231114 | 145900 | 7073409450 | 35200 | 35200 | 35250 | 35200 | 256 |
| 216 | 20231114 | 145800 | 7064397000 | 35200 | 35200 | 35200 | 35200 | 1270 |
| 217 | 20231114 | 145700 | 7019693000 | 35200 | 35200 | 35200 | 35200 | 1343 |
| 218 | 20231114 | 145600 | 6972419400 | 35200 | 35200 | 35250 | 35200 | 1048 |
| 219 | 20231114 | 145500 | 6935528000 | 35250 | 35200 | 35250 | 35200 | 37 |
| 220 | 20231114 | 145400 | 6934224150 | 35200 | 35200 | 35200 | 35200 | 2709 |
| 221 | 20231114 | 145300 | 6838867350 | 35200 | 35250 | 35250 | 35200 | 1038 |
| 222 | 20231114 | 145200 | 6802329650 | 35200 | 35250 | 35250 | 35200 | 3673 |
| 223 | 20231114 | 145100 | 6673039800 | 35200 | 35200 | 35250 | 35200 | 1409 |
| 224 | 20231114 | 145000 | 6623441800 | 35250 | 35200 | 35250 | 35200 | 119 |
| 225 | 20231114 | 144900 | 6619250500 | 35250 | 35200 | 35250 | 35200 | 277 |
| 226 | 20231114 | 144800 | 6609493100 | 35200 | 35250 | 35250 | 35200 | 126 |
| 227 | 20231114 | 144700 | 6605057300 | 35250 | 35200 | 35250 | 35200 | 143 |
| 228 | 20231114 | 144600 | 6600022400 | 35200 | 35200 | 35200 | 35200 | 2627 |
| 229 | 20231114 | 144500 | 6507552000 | 35200 | 35200 | 35250 | 35200 | 191 |
| 230 | 20231114 | 144400 | 6500821700 | 35200 | 35200 | 35250 | 35200 | 169 |
| 231 | 20231114 | 144300 | 6494871850 | 35200 | 35200 | 35250 | 35200 | 123 |
| 232 | 20231114 | 144200 | 6490541900 | 35200 | 35200 | 35200 | 35200 | 135 |
| 233 | 20231114 | 144100 | 6485789900 | 35200 | 35250 | 35250 | 35200 | 282 |
| 234 | 20231114 | 144000 | 6475856350 | 35250 | 35250 | 35250 | 35200 | 562 |
| 235 | 20231114 | 143900 | 6456054450 | 35200 | 35200 | 35200 | 35200 | 149 |
| 236 | 20231114 | 143800 | 6450809650 | 35200 | 35200 | 35250 | 35150 | 1056 |
| 237 | 20231114 | 143700 | 6413641050 | 35200 | 35150 | 35200 | 35150 | 607 |
| 238 | 20231114 | 143600 | 6392278600 | 35200 | 35150 | 35200 | 35150 | 454 |
| 239 | 20231114 | 143500 | 6376302400 | 35150 | 35200 | 35200 | 35150 | 2061 |
| 240 | 20231114 | 143400 | 6303757900 | 35200 | 35200 | 35250 | 35200 | 155 |
| 241 | 20231114 | 143300 | 6298301750 | 35200 | 35200 | 35250 | 35200 | 242 |
| 242 | 20231114 | 143200 | 6289781700 | 35250 | 35250 | 35250 | 35200 | 257 |
| 243 | 20231114 | 143100 | 6280727450 | 35200 | 35250 | 35250 | 35200 | 113 |
| 244 | 20231114 | 143000 | 6276749650 | 35200 | 35250 | 35250 | 35200 | 103 |
| 245 | 20231114 | 142900 | 6273123150 | 35200 | 35200 | 35250 | 35200 | 134 |
| 246 | 20231114 | 142800 | 6268405350 | 35200 | 35200 | 35200 | 35200 | 89 |
| 247 | 20231114 | 142700 | 6265272550 | 35200 | 35200 | 35250 | 35200 | 259 |
| 248 | 20231114 | 142600 | 6256147800 | 35200 | 35250 | 35250 | 35200 | 214 |
| 249 | 20231114 | 142500 | 6248614550 | 35200 | 35200 | 35250 | 35200 | 174 |
| 250 | 20231114 | 142400 | 6242489000 | 35200 | 35250 | 35250 | 35200 | 99 |
| 251 | 20231114 | 142300 | 6239004100 | 35200 | 35200 | 35250 | 35200 | 229 |
| 252 | 20231114 | 142200 | 6230936300 | 35200 | 35200 | 35200 | 35200 | 109 |
| 253 | 20231114 | 142100 | 6227099500 | 35200 | 35200 | 35250 | 35200 | 163 |
| 254 | 20231114 | 142000 | 6221359900 | 35200 | 35250 | 35250 | 35200 | 131 |
| 255 | 20231114 | 141900 | 6216747200 | 35200 | 35200 | 35200 | 35200 | 57 |
| 256 | 20231114 | 141800 | 6214740800 | 35200 | 35200 | 35250 | 35200 | 203 |
| 257 | 20231114 | 141700 | 6207587750 | 35200 | 35150 | 35250 | 35150 | 557 |
| 258 | 20231114 | 141600 | 6187967500 | 35200 | 35150 | 35200 | 35150 | 857 |
| 259 | 20231114 | 141500 | 6157806900 | 35200 | 35200 | 35200 | 35200 | 1199 |
| 260 | 20231114 | 141400 | 6115602100 | 35200 | 35250 | 35250 | 35200 | 588 |
| 261 | 20231114 | 141300 | 6094886600 | 35200 | 35200 | 35250 | 35200 | 78 |
| 262 | 20231114 | 141200 | 6092140850 | 35200 | 35200 | 35200 | 35200 | 3632 |
| 263 | 20231114 | 141100 | 5964294450 | 35200 | 35200 | 35250 | 35200 | 94 |
| 264 | 20231114 | 141000 | 5960984050 | 35200 | 35250 | 35250 | 35200 | 254 |
| 265 | 20231114 | 140900 | 5952034650 | 35200 | 35250 | 35250 | 35200 | 3558 |
| 266 | 20231114 | 140800 | 5826615350 | 35250 | 35250 | 35250 | 35250 | 62 |
| 267 | 20231114 | 140700 | 5824429850 | 35250 | 35250 | 35300 | 35250 | 116 |
| 268 | 20231114 | 140600 | 5820340700 | 35250 | 35250 | 35300 | 35250 | 561 |
| 269 | 20231114 | 140500 | 5800564350 | 35250 | 35300 | 35300 | 35250 | 212 |
| 270 | 20231114 | 140400 | 5793084100 | 35300 | 35300 | 35300 | 35250 | 46 |
| 271 | 20231114 | 140300 | 5791460750 | 35250 | 35300 | 35300 | 35250 | 33 |
| 272 | 20231114 | 140200 | 5790297200 | 35250 | 35250 | 35300 | 35250 | 51 |
| 273 | 20231114 | 140100 | 5788498550 | 35250 | 35250 | 35300 | 35250 | 56 |
| 274 | 20231114 | 140000 | 5786523900 | 35300 | 35300 | 35300 | 35250 | 259 |
| 275 | 20231114 | 135900 | 5777386650 | 35300 | 35300 | 35300 | 35250 | 124 |
| 276 | 20231114 | 135800 | 5773010750 | 35300 | 35300 | 35300 | 35250 | 214 |
| 277 | 20231114 | 135700 | 5765464900 | 35300 | 35300 | 35300 | 35250 | 76 |
| 278 | 20231114 | 135600 | 5762783600 | 35250 | 35250 | 35300 | 35250 | 188 |
| 279 | 20231114 | 135500 | 5756147600 | 35250 | 35300 | 35300 | 35250 | 67 |
| 280 | 20231114 | 135400 | 5753782800 | 35250 | 35300 | 35300 | 35250 | 29 |
| 281 | 20231114 | 135300 | 5752759450 | 35250 | 35300 | 35300 | 35250 | 49 |
| 282 | 20231114 | 135200 | 5751031300 | 35300 | 35250 | 35300 | 35250 | 112 |
| 283 | 20231114 | 135100 | 5747081150 | 35250 | 35250 | 35300 | 35250 | 171 |
| 284 | 20231114 | 135000 | 5741045000 | 35250 | 35300 | 35300 | 35250 | 124 |
| 285 | 20231114 | 134900 | 5736672000 | 35300 | 35300 | 35300 | 35250 | 136 |
| 286 | 20231114 | 134800 | 5731876300 | 35300 | 35250 | 35300 | 35250 | 7 |
| 287 | 20231114 | 134700 | 5731629450 | 35250 | 35200 | 35300 | 35200 | 18 |
| 288 | 20231114 | 134600 | 5730994200 | 35250 | 35250 | 35250 | 35200 | 658 |
| 289 | 20231114 | 134500 | 5707799750 | 35200 | 35250 | 35300 | 35200 | 1027 |
| 290 | 20231114 | 134400 | 5671599600 | 35250 | 35300 | 35300 | 35250 | 48 |
| 291 | 20231114 | 134300 | 5669906450 | 35250 | 35300 | 35300 | 35250 | 438 |
| 292 | 20231114 | 134200 | 5654465550 | 35250 | 35250 | 35300 | 35250 | 395 |
| 293 | 20231114 | 134100 | 5640534350 | 35300 | 35250 | 35300 | 35250 | 1286 |
| 294 | 20231114 | 134000 | 5595202100 | 35250 | 35300 | 35300 | 35250 | 72 |
| 295 | 20231114 | 133900 | 5592660850 | 35250 | 35250 | 35250 | 35250 | 14 |
| 296 | 20231114 | 133800 | 5592167350 | 35250 | 35250 | 35300 | 35250 | 846 |
| 297 | 20231114 | 133700 | 5562333800 | 35250 | 35250 | 35300 | 35250 | 107 |
| 298 | 20231114 | 133600 | 5558560450 | 35250 | 35300 | 35300 | 35250 | 137 |
| 299 | 20231114 | 133500 | 5553727700 | 35250 | 35250 | 35250 | 35250 | 82 |
| 300 | 20231114 | 133400 | 5550837200 | 35250 | 35300 | 35300 | 35250 | 73 |
| 301 | 20231114 | 133300 | 5548260650 | 35300 | 35250 | 35300 | 35250 | 1151 |
| 302 | 20231114 | 133200 | 5507680850 | 35300 | 35250 | 35300 | 35250 | 72 |
| 303 | 20231114 | 133100 | 5505140750 | 35300 | 35300 | 35300 | 35250 | 223 |
| 304 | 20231114 | 133000 | 5497270350 | 35250 | 35300 | 35300 | 35250 | 68 |
| 305 | 20231114 | 132900 | 5494872850 | 35300 | 35250 | 35300 | 35250 | 146 |
| 306 | 20231114 | 132800 | 5489719250 | 35300 | 35250 | 35300 | 35250 | 2078 |
| 307 | 20231114 | 132700 | 5416466600 | 35300 | 35250 | 35300 | 35250 | 54 |
| 308 | 20231114 | 132600 | 5414560750 | 35300 | 35250 | 35300 | 35250 | 179 |
| 309 | 20231114 | 132500 | 5408248600 | 35250 | 35250 | 35300 | 35250 | 61 |
| 310 | 20231114 | 132400 | 5406095650 | 35300 | 35300 | 35300 | 35250 | 202 |
| 311 | 20231114 | 132300 | 5398965600 | 35300 | 35250 | 35300 | 35250 | 49 |
| 312 | 20231114 | 132200 | 5397236450 | 35250 | 35300 | 35300 | 35250 | 62 |
| 313 | 20231114 | 132100 | 5395048250 | 35250 | 35250 | 35300 | 35250 | 2059 |
| 314 | 20231114 | 132000 | 5322467650 | 35250 | 35300 | 35300 | 35250 | 242 |
| 315 | 20231114 | 131900 | 5313926700 | 35300 | 35300 | 35300 | 35250 | 140 |
| 316 | 20231114 | 131800 | 5308984950 | 35300 | 35300 | 35300 | 35250 | 97 |
| 317 | 20231114 | 131700 | 5305561250 | 35250 | 35300 | 35300 | 35250 | 69 |
| 318 | 20231114 | 131600 | 5303125900 | 35300 | 35300 | 35300 | 35250 | 67 |
| 319 | 20231114 | 131500 | 5300761100 | 35300 | 35250 | 35300 | 35250 | 186 |
| 320 | 20231114 | 131400 | 5294195600 | 35300 | 35300 | 35300 | 35250 | 72 |
| 321 | 20231114 | 131300 | 5291655450 | 35300 | 35250 | 35300 | 35250 | 359 |
| 322 | 20231114 | 131200 | 5278998200 | 35250 | 35300 | 35300 | 35250 | 50 |
| 323 | 20231114 | 131100 | 5277233250 | 35250 | 35300 | 35300 | 35250 | 188 |
| 324 | 20231114 | 131000 | 5270597150 | 35250 | 35300 | 35300 | 35250 | 70 |
| 325 | 20231114 | 130900 | 5268126600 | 35300 | 35300 | 35300 | 35250 | 116 |
| 326 | 20231114 | 130800 | 5264032100 | 35300 | 35250 | 35300 | 35250 | 36 |
| 327 | 20231114 | 130700 | 5262761750 | 35300 | 35300 | 35300 | 35250 | 238 |
| 328 | 20231114 | 130600 | 5254362000 | 35300 | 35300 | 35300 | 35250 | 53 |
| 329 | 20231114 | 130500 | 5252491350 | 35300 | 35250 | 35300 | 35250 | 69 |
| 330 | 20231114 | 130400 | 5250056200 | 35300 | 35250 | 35300 | 35250 | 50 |
| 331 | 20231114 | 130300 | 5248291400 | 35300 | 35250 | 35300 | 35250 | 41 |
| 332 | 20231114 | 130200 | 5246844550 | 35300 | 35300 | 35300 | 35250 | 297 |
| 333 | 20231114 | 130100 | 5236362300 | 35250 | 35250 | 35300 | 35250 | 45 |
| 334 | 20231114 | 130000 | 5234774000 | 35300 | 35300 | 35300 | 35250 | 63 |
| 335 | 20231114 | 125900 | 5232550500 | 35300 | 35300 | 35300 | 35250 | 64 |
| 336 | 20231114 | 125800 | 5230291800 | 35300 | 35300 | 35300 | 35250 | 225 |
| 337 | 20231114 | 125700 | 5222349800 | 35300 | 35250 | 35300 | 35250 | 27 |
| 338 | 20231114 | 125600 | 5221396750 | 35300 | 35300 | 35300 | 35250 | 52 |
| 339 | 20231114 | 125500 | 5219561650 | 35300 | 35300 | 35300 | 35250 | 103 |
| 340 | 20231114 | 125400 | 5215926050 | 35300 | 35300 | 35300 | 35300 | 40 |
| 341 | 20231114 | 125300 | 5214514050 | 35250 | 35250 | 35300 | 35250 | 192 |
| 342 | 20231114 | 125200 | 5207737350 | 35300 | 35250 | 35300 | 35250 | 249 |
| 343 | 20231114 | 125100 | 5198957250 | 35300 | 35250 | 35300 | 35250 | 2679 |
| 344 | 20231114 | 125000 | 5104514000 | 35250 | 35250 | 35250 | 35200 | 96 |
| 345 | 20231114 | 124900 | 5101130150 | 35250 | 35250 | 35250 | 35200 | 212 |
| 346 | 20231114 | 124800 | 5093658500 | 35250 | 35250 | 35250 | 35200 | 602 |
| 347 | 20231114 | 124700 | 5072466100 | 35200 | 35250 | 35250 | 35200 | 65 |
| 348 | 20231114 | 124600 | 5070175550 | 35250 | 35250 | 35250 | 35200 | 103 |
| 349 | 20231114 | 124500 | 5066547300 | 35200 | 35250 | 35250 | 35200 | 259 |
| 350 | 20231114 | 124400 | 5057429000 | 35250 | 35200 | 35250 | 35200 | 277 |
| 351 | 20231114 | 124300 | 5047664850 | 35250 | 35250 | 35250 | 35200 | 119 |
| 352 | 20231114 | 124200 | 5043474800 | 35200 | 35200 | 35250 | 35200 | 17 |
| 353 | 20231114 | 124100 | 5042875800 | 35250 | 35200 | 35250 | 35200 | 2190 |
| 354 | 20231114 | 124000 | 4965787250 | 35200 | 35250 | 35250 | 35200 | 239 |
| 355 | 20231114 | 123900 | 4957363650 | 35200 | 35200 | 35200 | 35200 | 16 |
| 356 | 20231114 | 123800 | 4956800450 | 35250 | 35250 | 35250 | 35250 | 18 |
| 357 | 20231114 | 123700 | 4956165950 | 35200 | 35200 | 35250 | 35200 | 1016 |
| 358 | 20231114 | 123600 | 4920352750 | 35250 | 35250 | 35250 | 35200 | 143 |
| 359 | 20231114 | 123500 | 4915312050 | 35250 | 35200 | 35250 | 35200 | 340 |
| 360 | 20231114 | 123400 | 4903336950 | 35200 | 35150 | 35200 | 35150 | 669 |
| 361 | 20231114 | 123300 | 4879790200 | 35150 | 35150 | 35150 | 35150 | 14 |
| 362 | 20231114 | 123200 | 4879298100 | 35150 | 35200 | 35200 | 35150 | 61 |
| 363 | 20231114 | 123100 | 4877151650 | 35150 | 35200 | 35200 | 35150 | 292 |
| 364 | 20231114 | 123000 | 4866874550 | 35200 | 35250 | 35250 | 35150 | 2110 |
| 365 | 20231114 | 122900 | 4792602300 | 35200 | 35250 | 35250 | 35200 | 37 |
| 366 | 20231114 | 122800 | 4791299300 | 35200 | 35250 | 35250 | 35200 | 1156 |
| 367 | 20231114 | 122700 | 4750576500 | 35200 | 35250 | 35250 | 35200 | 19 |
| 368 | 20231114 | 122600 | 4749907600 | 35200 | 35200 | 35250 | 35200 | 160 |
| 369 | 20231114 | 122500 | 4744267950 | 35200 | 35250 | 35250 | 35200 | 26 |
| 370 | 20231114 | 122400 | 4743351650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 371 | 20231114 | 122300 | 4743351650 | 35250 | 35200 | 35250 | 35200 | 41 |
| 372 | 20231114 | 122200 | 4741907700 | 35200 | 35200 | 35250 | 35200 | 158 |
| 373 | 20231114 | 122100 | 4736339150 | 35250 | 35250 | 35250 | 35200 | 34 |
| 374 | 20231114 | 122000 | 4735140700 | 35200 | 35250 | 35250 | 35200 | 66 |
| 375 | 20231114 | 121900 | 4732816850 | 35200 | 35200 | 35250 | 35200 | 400 |
| 376 | 20231114 | 121800 | 4718733800 | 35200 | 35250 | 35250 | 35200 | 14 |
| 377 | 20231114 | 121700 | 4718240900 | 35250 | 35200 | 35250 | 35200 | 164 |
| 378 | 20231114 | 121600 | 4712460200 | 35250 | 35200 | 35250 | 35200 | 25 |
| 379 | 20231114 | 121500 | 4711580100 | 35200 | 35200 | 35200 | 35200 | 4 |
| 380 | 20231114 | 121400 | 4711439300 | 35250 | 35200 | 35250 | 35200 | 651 |
| 381 | 20231114 | 121300 | 4688491600 | 35250 | 35250 | 35250 | 35250 | 163 |
| 382 | 20231114 | 121200 | 4682745850 | 35200 | 35200 | 35200 | 35200 | 150 |
| 383 | 20231114 | 121100 | 4677465850 | 35200 | 35200 | 35200 | 35200 | 16 |
| 384 | 20231114 | 121000 | 4676902650 | 35200 | 35200 | 35250 | 35200 | 66 |
| 385 | 20231114 | 120900 | 4674578950 | 35200 | 35200 | 35250 | 35200 | 35 |
| 386 | 20231114 | 120800 | 4673345500 | 35250 | 35200 | 35250 | 35200 | 149 |
| 387 | 20231114 | 120700 | 4668093450 | 35200 | 35300 | 35300 | 35200 | 319 |
| 388 | 20231114 | 120600 | 4656850350 | 35250 | 35250 | 35300 | 35250 | 65 |
| 389 | 20231114 | 120500 | 4654557600 | 35250 | 35250 | 35250 | 35250 | 402 |
| 390 | 20231114 | 120400 | 4640387100 | 35250 | 35300 | 35300 | 35250 | 571 |
| 391 | 20231114 | 120300 | 4620252350 | 35250 | 35250 | 35250 | 35250 | 32 |
| 392 | 20231114 | 120200 | 4619124350 | 35250 | 35250 | 35300 | 35250 | 680 |
| 393 | 20231114 | 120100 | 4595153600 | 35250 | 35250 | 35250 | 35250 | 11 |
| 394 | 20231114 | 120000 | 4594765850 | 35250 | 35300 | 35300 | 35250 | 96 |
| 395 | 20231114 | 115900 | 4591377450 | 35300 | 35300 | 35300 | 35250 | 170 |
| 396 | 20231114 | 115800 | 4585376850 | 35300 | 35250 | 35300 | 35250 | 334 |
| 397 | 20231114 | 115700 | 4573602400 | 35300 | 35250 | 35300 | 35250 | 148 |
| 398 | 20231114 | 115600 | 4568383900 | 35300 | 35300 | 35300 | 35250 | 62 |
| 399 | 20231114 | 115500 | 4566196600 | 35300 | 35250 | 35300 | 35250 | 159 |
| 400 | 20231114 | 115400 | 4560584350 | 35250 | 35250 | 35300 | 35250 | 20 |
| 401 | 20231114 | 115300 | 4559878650 | 35250 | 35300 | 35300 | 35250 | 124 |
| 402 | 20231114 | 115200 | 4555507250 | 35300 | 35300 | 35300 | 35250 | 81 |
| 403 | 20231114 | 115100 | 4552650700 | 35250 | 35300 | 35300 | 35250 | 183 |
| 404 | 20231114 | 115000 | 4546198550 | 35300 | 35300 | 35300 | 35250 | 184 |
| 405 | 20231114 | 114900 | 4539705050 | 35250 | 35300 | 35300 | 35250 | 57 |
| 406 | 20231114 | 114800 | 4537695450 | 35250 | 35300 | 35300 | 35250 | 12 |
| 407 | 20231114 | 114700 | 4537272250 | 35300 | 35250 | 35300 | 35250 | 42 |
| 408 | 20231114 | 114600 | 4535789900 | 35250 | 35300 | 35300 | 35250 | 186 |
| 409 | 20231114 | 114500 | 4529226100 | 35300 | 35250 | 35300 | 35250 | 9 |
| 410 | 20231114 | 114400 | 4528908550 | 35300 | 35250 | 35300 | 35250 | 128 |
| 411 | 20231114 | 114300 | 4524396100 | 35250 | 35250 | 35300 | 35250 | 61 |
| 412 | 20231114 | 114200 | 4522244350 | 35250 | 35250 | 35250 | 35250 | 37 |
| 413 | 20231114 | 114100 | 4520940100 | 35300 | 35300 | 35300 | 35250 | 148 |
| 414 | 20231114 | 114000 | 4515716000 | 35250 | 35300 | 35300 | 35250 | 35 |
| 415 | 20231114 | 113900 | 4514481050 | 35250 | 35250 | 35300 | 35250 | 202 |
| 416 | 20231114 | 113800 | 4507359750 | 35250 | 35300 | 35300 | 35250 | 127 |
| 417 | 20231114 | 113700 | 4502882900 | 35300 | 35250 | 35300 | 35200 | 402 |
| 418 | 20231114 | 113600 | 4488712150 | 35250 | 35250 | 35250 | 35250 | 50 |
| 419 | 20231114 | 113500 | 4486949650 | 35200 | 35250 | 35250 | 35200 | 11 |
| 420 | 20231114 | 113400 | 4486562100 | 35200 | 35250 | 35300 | 35200 | 893 |
| 421 | 20231114 | 113300 | 4455083950 | 35300 | 35300 | 35300 | 35300 | 186 |
| 422 | 20231114 | 113200 | 4448518150 | 35250 | 35300 | 35300 | 35250 | 59 |
| 423 | 20231114 | 113100 | 4446437650 | 35250 | 35250 | 35300 | 35250 | 1006 |
| 424 | 20231114 | 113000 | 4410976000 | 35300 | 35300 | 35300 | 35250 | 43 |
| 425 | 20231114 | 112900 | 4409458200 | 35250 | 35250 | 35300 | 35250 | 8 |
| 426 | 20231114 | 112800 | 4409175950 | 35250 | 35250 | 35300 | 35250 | 284 |
| 427 | 20231114 | 112700 | 4399164000 | 35200 | 35200 | 35250 | 35200 | 505 |
| 428 | 20231114 | 112600 | 4381363250 | 35200 | 35250 | 35250 | 35200 | 78 |
| 429 | 20231114 | 112500 | 4378615400 | 35250 | 35250 | 35250 | 35250 | 4 |
| 430 | 20231114 | 112400 | 4378474400 | 35200 | 35250 | 35250 | 35200 | 158 |
| 431 | 20231114 | 112300 | 4372905050 | 35200 | 35200 | 35200 | 35200 | 204 |
| 432 | 20231114 | 112200 | 4365724250 | 35250 | 35200 | 35250 | 35200 | 111 |
| 433 | 20231114 | 112100 | 4361816400 | 35200 | 35250 | 35250 | 35200 | 60 |
| 434 | 20231114 | 112000 | 4359701600 | 35250 | 35250 | 35250 | 35250 | 30 |
| 435 | 20231114 | 111900 | 4358644100 | 35200 | 35250 | 35250 | 35200 | 462 |
| 436 | 20231114 | 111800 | 4342371700 | 35250 | 35200 | 35250 | 35200 | 49 |
| 437 | 20231114 | 111700 | 4340644550 | 35250 | 35250 | 35250 | 35200 | 31 |
| 438 | 20231114 | 111600 | 4339551950 | 35250 | 35300 | 35350 | 35250 | 421 |
| 439 | 20231114 | 111500 | 4324699350 | 35250 | 35300 | 35300 | 35250 | 2334 |
| 440 | 20231114 | 111400 | 4242418850 | 35300 | 35300 | 35300 | 35250 | 119 |
| 441 | 20231114 | 111300 | 4238223250 | 35250 | 35300 | 35300 | 35250 | 22 |
| 442 | 20231114 | 111200 | 4237446700 | 35250 | 35250 | 35250 | 35250 | 68 |
| 443 | 20231114 | 111100 | 4235049700 | 35250 | 35300 | 35300 | 35250 | 302 |
| 444 | 20231114 | 111000 | 4224389150 | 35300 | 35300 | 35300 | 35250 | 169 |
| 445 | 20231114 | 110900 | 4218423500 | 35300 | 35250 | 35300 | 35250 | 16 |
| 446 | 20231114 | 110800 | 4217858850 | 35250 | 35250 | 35300 | 35250 | 16 |
| 447 | 20231114 | 110700 | 4217294350 | 35250 | 35250 | 35250 | 35250 | 26 |
| 448 | 20231114 | 110600 | 4216377850 | 35250 | 35300 | 35300 | 35250 | 191 |
| 449 | 20231114 | 110500 | 4209636950 | 35250 | 35300 | 35300 | 35250 | 969 |
| 450 | 20231114 | 110400 | 4175456250 | 35300 | 35250 | 35300 | 35250 | 97 |
| 451 | 20231114 | 110300 | 4172032250 | 35300 | 35300 | 35300 | 35300 | 6 |
| 452 | 20231114 | 110200 | 4171820450 | 35300 | 35250 | 35300 | 35250 | 1195 |
| 453 | 20231114 | 110100 | 4129687100 | 35300 | 35300 | 35300 | 35250 | 218 |
| 454 | 20231114 | 110000 | 4121994200 | 35300 | 35300 | 35300 | 35250 | 23 |
| 455 | 20231114 | 105900 | 4121182350 | 35300 | 35250 | 35300 | 35250 | 100 |
| 456 | 20231114 | 105800 | 4117652550 | 35300 | 35300 | 35300 | 35300 | 391 |
| 457 | 20231114 | 105700 | 4103850250 | 35300 | 35300 | 35350 | 35300 | 204 |
| 458 | 20231114 | 105600 | 4096642050 | 35300 | 35300 | 35350 | 35300 | 332 |
| 459 | 20231114 | 105500 | 4084922350 | 35350 | 35350 | 35350 | 35350 | 63 |
| 460 | 20231114 | 105400 | 4082695300 | 35300 | 35350 | 35350 | 35300 | 39 |
| 461 | 20231114 | 105300 | 4081317000 | 35350 | 35300 | 35350 | 35300 | 19 |
| 462 | 20231114 | 105200 | 4080645600 | 35300 | 35300 | 35350 | 35300 | 367 |
| 463 | 20231114 | 105100 | 4067672650 | 35300 | 35300 | 35300 | 35300 | 9 |
| 464 | 20231114 | 105000 | 4067354950 | 35350 | 35350 | 35350 | 35300 | 614 |
| 465 | 20231114 | 104900 | 4045679100 | 35300 | 35350 | 35350 | 35300 | 173 |
| 466 | 20231114 | 104800 | 4039568300 | 35350 | 35350 | 35350 | 35350 | 143 |
| 467 | 20231114 | 104700 | 4034513250 | 35300 | 35350 | 35350 | 35300 | 187 |
| 468 | 20231114 | 104600 | 4027911300 | 35350 | 35350 | 35350 | 35300 | 114 |
| 469 | 20231114 | 104500 | 4023882550 | 35350 | 35300 | 35350 | 35300 | 3 |
| 470 | 20231114 | 104400 | 4023776550 | 35300 | 35300 | 35350 | 35300 | 74 |
| 471 | 20231114 | 104300 | 4021163850 | 35300 | 35350 | 35350 | 35300 | 284 |
| 472 | 20231114 | 104200 | 4011130300 | 35300 | 35300 | 35300 | 35300 | 1961 |
| 473 | 20231114 | 104100 | 3941907000 | 35350 | 35300 | 35350 | 35300 | 1209 |
| 474 | 20231114 | 104000 | 3899223350 | 35300 | 35350 | 35350 | 35300 | 18 |
| 475 | 20231114 | 103900 | 3898587200 | 35350 | 35300 | 35350 | 35300 | 282 |
| 476 | 20231114 | 103800 | 3888623500 | 35300 | 35300 | 35350 | 35300 | 4065 |
| 477 | 20231114 | 103700 | 3745128550 | 35300 | 35250 | 35300 | 35250 | 17 |
| 478 | 20231114 | 103600 | 3744528550 | 35250 | 35250 | 35300 | 35250 | 92 |
| 479 | 20231114 | 103500 | 3741282400 | 35300 | 35250 | 35300 | 35200 | 728 |
| 480 | 20231114 | 103400 | 3715632800 | 35300 | 35250 | 35300 | 35250 | 2280 |
| 481 | 20231114 | 103300 | 3635257100 | 35200 | 35200 | 35200 | 35200 | 55 |
| 482 | 20231114 | 103200 | 3633321100 | 35250 | 35250 | 35250 | 35200 | 57 |
| 483 | 20231114 | 103100 | 3631313350 | 35200 | 35250 | 35250 | 35200 | 499 |
| 484 | 20231114 | 103000 | 3613747300 | 35250 | 35250 | 35250 | 35250 | 164 |
| 485 | 20231114 | 102900 | 3607966300 | 35250 | 35250 | 35250 | 35250 | 20 |
| 486 | 20231114 | 102800 | 3607261300 | 35250 | 35250 | 35250 | 35250 | 172 |
| 487 | 20231114 | 102700 | 3601198300 | 35250 | 35250 | 35250 | 35250 | 1228 |
| 488 | 20231114 | 102600 | 3557911300 | 35250 | 35250 | 35250 | 35250 | 1 |
| 489 | 20231114 | 102500 | 3557876050 | 35250 | 35250 | 35300 | 35250 | 232 |
| 490 | 20231114 | 102400 | 3549691050 | 35250 | 35200 | 35250 | 35200 | 1374 |
| 491 | 20231114 | 102300 | 3501278900 | 35200 | 35250 | 35250 | 35200 | 244 |
| 492 | 20231114 | 102200 | 3492679550 | 35250 | 35250 | 35250 | 35250 | 636 |
| 493 | 20231114 | 102100 | 3470260550 | 35300 | 35250 | 35300 | 35250 | 306 |
| 494 | 20231114 | 102000 | 3459466400 | 35250 | 35250 | 35300 | 35250 | 2066 |
| 495 | 20231114 | 101900 | 3386639100 | 35300 | 35250 | 35300 | 35250 | 133 |
| 496 | 20231114 | 101800 | 3381948250 | 35300 | 35250 | 35300 | 35250 | 1006 |
| 497 | 20231114 | 101700 | 3346486700 | 35250 | 35300 | 35300 | 35250 | 92 |
| 498 | 20231114 | 101600 | 3343242600 | 35300 | 35250 | 35300 | 35250 | 179 |
| 499 | 20231114 | 101500 | 3336925400 | 35300 | 35250 | 35300 | 35250 | 2 |
| 500 | 20231114 | 101400 | 3336854850 | 35250 | 35250 | 35300 | 35250 | 8419 |
| 501 | 20231114 | 101300 | 3040015150 | 35250 | 35300 | 35300 | 35250 | 2374 |
| 502 | 20231114 | 101200 | 2956320600 | 35250 | 35300 | 35300 | 35250 | 1192 |
| 503 | 20231114 | 101100 | 2914295500 | 35250 | 35300 | 35300 | 35250 | 1201 |
| 504 | 20231114 | 101000 | 2871960200 | 35250 | 35300 | 35300 | 35150 | 2491 |
| 505 | 20231114 | 100900 | 2784285250 | 35300 | 35300 | 35300 | 35300 | 63 |
| 506 | 20231114 | 100800 | 2782061350 | 35250 | 35250 | 35250 | 35250 | 2035 |
| 507 | 20231114 | 100700 | 2710327600 | 35300 | 35250 | 35300 | 35250 | 145 |
| 508 | 20231114 | 100600 | 2705209350 | 35300 | 35350 | 35350 | 35300 | 124 |
| 509 | 20231114 | 100500 | 2700832050 | 35300 | 35300 | 35300 | 35300 | 182 |
| 510 | 20231114 | 100400 | 2694407450 | 35300 | 35300 | 35300 | 35300 | 219 |
| 511 | 20231114 | 100300 | 2686676750 | 35300 | 35300 | 35350 | 35300 | 638 |
| 512 | 20231114 | 100200 | 2664148250 | 35300 | 35300 | 35350 | 35300 | 674 |
| 513 | 20231114 | 100100 | 2640353850 | 35300 | 35300 | 35350 | 35250 | 601 |
| 514 | 20231114 | 100000 | 2619140500 | 35300 | 35300 | 35300 | 35300 | 248 |
| 515 | 20231114 | 095900 | 2610386100 | 35300 | 35300 | 35300 | 35300 | 196 |
| 516 | 20231114 | 095800 | 2603467300 | 35300 | 35350 | 35350 | 35300 | 284 |
| 517 | 20231114 | 095700 | 2593440700 | 35300 | 35300 | 35300 | 35300 | 54 |
| 518 | 20231114 | 095600 | 2591534500 | 35300 | 35350 | 35350 | 35300 | 405 |
| 519 | 20231114 | 095500 | 2577237900 | 35300 | 35350 | 35350 | 35300 | 573 |
| 520 | 20231114 | 095400 | 2557010350 | 35350 | 35350 | 35350 | 35350 | 164 |
| 521 | 20231114 | 095300 | 2551212950 | 35300 | 35300 | 35300 | 35300 | 1197 |
| 522 | 20231114 | 095200 | 2508958850 | 35350 | 35350 | 35350 | 35300 | 270 |
| 523 | 20231114 | 095100 | 2499426750 | 35350 | 35350 | 35350 | 35350 | 50 |
| 524 | 20231114 | 095000 | 2497659250 | 35350 | 35350 | 35350 | 35300 | 207 |
| 525 | 20231114 | 094900 | 2490341850 | 35350 | 35350 | 35350 | 35350 | 63 |
| 526 | 20231114 | 094800 | 2488114800 | 35300 | 35300 | 35350 | 35300 | 90 |
| 527 | 20231114 | 094700 | 2484935300 | 35300 | 35350 | 35350 | 35300 | 77 |
| 528 | 20231114 | 094600 | 2482215150 | 35350 | 35350 | 35350 | 35350 | 11 |
| 529 | 20231114 | 094500 | 2481826300 | 35350 | 35350 | 35350 | 35350 | 143 |
| 530 | 20231114 | 094400 | 2476771250 | 35300 | 35450 | 35450 | 35300 | 3562 |
| 531 | 20231114 | 094300 | 2350693700 | 35400 | 35450 | 35450 | 35400 | 160 |
| 532 | 20231114 | 094200 | 2345024700 | 35450 | 35400 | 35450 | 35400 | 126 |
| 533 | 20231114 | 094100 | 2340558050 | 35450 | 35450 | 35450 | 35450 | 187 |
| 534 | 20231114 | 094000 | 2333928900 | 35450 | 35450 | 35450 | 35400 | 262 |
| 535 | 20231114 | 093900 | 2324644050 | 35400 | 35400 | 35450 | 35350 | 2830 |
| 536 | 20231114 | 093800 | 2224451350 | 35400 | 35350 | 35400 | 35350 | 135 |
| 537 | 20231114 | 093700 | 2219678700 | 35400 | 35350 | 35400 | 35350 | 38 |
| 538 | 20231114 | 093600 | 2218335100 | 35400 | 35350 | 35400 | 35350 | 834 |
| 539 | 20231114 | 093500 | 2188842500 | 35400 | 35350 | 35400 | 35350 | 127 |
| 540 | 20231114 | 093400 | 2184351800 | 35400 | 35400 | 35400 | 35400 | 1 |
| 541 | 20231114 | 093300 | 2184316400 | 35400 | 35450 | 35450 | 35400 | 792 |
| 542 | 20231114 | 093200 | 2156270500 | 35450 | 35350 | 35450 | 35350 | 2992 |
| 543 | 20231114 | 093100 | 2050354300 | 35400 | 35350 | 35400 | 35300 | 1706 |
| 544 | 20231114 | 093000 | 1990054200 | 35350 | 35300 | 35350 | 35300 | 17 |
| 545 | 20231114 | 092900 | 1989453750 | 35300 | 35300 | 35350 | 35300 | 369 |
| 546 | 20231114 | 092800 | 1976428000 | 35300 | 35350 | 35400 | 35300 | 1607 |
| 547 | 20231114 | 092700 | 1919648350 | 35300 | 35250 | 35300 | 35250 | 2639 |
| 548 | 20231114 | 092600 | 1826492000 | 35300 | 35350 | 35350 | 35300 | 604 |
| 549 | 20231114 | 092500 | 1805165650 | 35350 | 35350 | 35350 | 35300 | 92 |
| 550 | 20231114 | 092400 | 1801917500 | 35300 | 35300 | 35350 | 35300 | 301 |
| 551 | 20231114 | 092300 | 1791291450 | 35250 | 35300 | 35350 | 35250 | 1412 |
| 552 | 20231114 | 092200 | 1741452850 | 35350 | 35400 | 35400 | 35350 | 1311 |
| 553 | 20231114 | 092100 | 1695108900 | 35400 | 35400 | 35400 | 35400 | 99 |
| 554 | 20231114 | 092000 | 1691604300 | 35400 | 35350 | 35400 | 35350 | 644 |
| 555 | 20231114 | 091900 | 1668837850 | 35350 | 35350 | 35350 | 35300 | 183 |
| 556 | 20231114 | 091800 | 1662369800 | 35350 | 35350 | 35350 | 35300 | 821 |
| 557 | 20231114 | 091700 | 1633347750 | 35350 | 35350 | 35350 | 35350 | 11 |
| 558 | 20231114 | 091600 | 1632958900 | 35350 | 35350 | 35350 | 35300 | 238 |
| 559 | 20231114 | 091500 | 1624556500 | 35350 | 35400 | 35400 | 35300 | 1879 |
| 560 | 20231114 | 091400 | 1558063500 | 35400 | 35450 | 35450 | 35400 | 61 |
| 561 | 20231114 | 091300 | 1555901200 | 35450 | 35500 | 35500 | 35450 | 4102 |
| 562 | 20231114 | 091200 | 1410478250 | 35500 | 35450 | 35500 | 35450 | 7615 |
| 563 | 20231114 | 091100 | 1140221250 | 35400 | 35400 | 35450 | 35400 | 225 |
| 564 | 20231114 | 091000 | 1132253400 | 35400 | 35450 | 35450 | 35400 | 367 |
| 565 | 20231114 | 090900 | 1119250950 | 35400 | 35400 | 35400 | 35350 | 823 |
| 566 | 20231114 | 090800 | 1090117300 | 35400 | 35450 | 35450 | 35400 | 635 |
| 567 | 20231114 | 090700 | 1067606600 | 35500 | 35400 | 35500 | 35400 | 6914 |
| 568 | 20231114 | 090600 | 822445850 | 35400 | 35400 | 35450 | 35400 | 1671 |
| 569 | 20231114 | 090500 | 763291800 | 35400 | 35400 | 35450 | 35350 | 2681 |
| 570 | 20231114 | 090400 | 668384800 | 35350 | 35300 | 35400 | 35300 | 4688 |
| 571 | 20231114 | 090300 | 502779150 | 35300 | 35300 | 35350 | 35300 | 1772 |
| 572 | 20231114 | 090200 | 440175600 | 35350 | 35400 | 35400 | 35300 | 1953 |
| 573 | 20231114 | 090100 | 371145650 | 35400 | 35300 | 35450 | 35100 | 5311 |
| 574 | 20231114 | 090000 | 183469250 | 35300 | 35300 | 35350 | 35250 | 5187 |