30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 5559 |
| 3 | 20231117 | 183200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20231117 | 183100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20231117 | 183000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20231117 | 182900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20231117 | 182800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20231117 | 182700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20231117 | 182600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20231117 | 182500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20231117 | 182400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20231117 | 182300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20231117 | 182200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20231117 | 182100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20231117 | 182000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20231117 | 181900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20231117 | 181800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20231117 | 181700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20231117 | 181600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20231117 | 181500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20231117 | 181400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20231117 | 181300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20231117 | 181200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20231117 | 181100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20231117 | 181000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20231117 | 180900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20231117 | 180800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20231117 | 180700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20231117 | 180600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20231117 | 180500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20231117 | 180400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20231117 | 180300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 5559 |
| 33 | 20231117 | 180200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20231117 | 180100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20231117 | 180000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20231117 | 175900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20231117 | 175800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20231117 | 175700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20231117 | 175600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20231117 | 175500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20231117 | 175400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20231117 | 175300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20231117 | 175200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20231117 | 175100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20231117 | 175000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20231117 | 174900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20231117 | 174800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20231117 | 174700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20231117 | 174600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20231117 | 174500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20231117 | 174400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20231117 | 174300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20231117 | 174200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20231117 | 174100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20231117 | 174000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20231117 | 173900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20231117 | 173800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20231117 | 173700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20231117 | 173600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20231117 | 173500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20231117 | 173400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20231117 | 173300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 5559 |
| 63 | 20231117 | 173200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20231117 | 173100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20231117 | 173000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20231117 | 172900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20231117 | 172800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20231117 | 172700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20231117 | 172600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20231117 | 172500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20231117 | 172400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20231117 | 172300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20231117 | 172200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20231117 | 172100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20231117 | 172000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20231117 | 171900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20231117 | 171800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20231117 | 171700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20231117 | 171600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20231117 | 171500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20231117 | 171400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20231117 | 171300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20231117 | 171200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20231117 | 171100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20231117 | 171000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20231117 | 170900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20231117 | 170800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20231117 | 170700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20231117 | 170600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20231117 | 170500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20231117 | 170400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20231117 | 170300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 5559 |
| 93 | 20231117 | 170200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20231117 | 170100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20231117 | 170000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20231117 | 165900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20231117 | 165800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20231117 | 165700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20231117 | 165600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20231117 | 165500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20231117 | 165400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20231117 | 165300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20231117 | 165200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20231117 | 165100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20231117 | 165000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20231117 | 164900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20231117 | 164800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20231117 | 164700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20231117 | 164600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20231117 | 164500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20231117 | 164400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20231117 | 164300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20231117 | 164200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20231117 | 164100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20231117 | 164000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20231117 | 163900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20231117 | 163800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20231117 | 163700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20231117 | 163600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20231117 | 163500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20231117 | 163400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20231117 | 163300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 5559 |
| 123 | 20231117 | 163200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20231117 | 163100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20231117 | 163000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20231117 | 162900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20231117 | 162800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20231117 | 162700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20231117 | 162600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20231117 | 162500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20231117 | 162400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20231117 | 162300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20231117 | 162200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20231117 | 162100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20231117 | 162000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20231117 | 161900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20231117 | 161800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20231117 | 161700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20231117 | 161600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20231117 | 161500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20231117 | 161400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20231117 | 161300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20231117 | 161200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20231117 | 161100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20231117 | 161000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20231117 | 160900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20231117 | 160800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20231117 | 160700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20231117 | 160600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20231117 | 160500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20231117 | 160400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20231117 | 160300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 5559 |
| 153 | 20231117 | 160200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20231117 | 160100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20231117 | 160000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20231117 | 155900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20231117 | 155800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20231117 | 155700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20231117 | 155600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20231117 | 155500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20231117 | 155400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20231117 | 155300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20231117 | 155200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20231117 | 155100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20231117 | 155000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20231117 | 154900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20231117 | 154800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20231117 | 154700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20231117 | 154600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20231117 | 154500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20231117 | 154400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20231117 | 154300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20231117 | 154200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20231117 | 154100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20231117 | 154000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20231117 | 153900 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20231117 | 153800 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20231117 | 153700 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20231117 | 153600 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20231117 | 153500 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20231117 | 153400 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20231117 | 153300 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 5559 |
| 183 | 20231117 | 153200 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20231117 | 153100 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20231117 | 153000 | 4639093200 | 29500 | 29500 | 29500 | 29500 | 5559 |
| 186 | 20231117 | 152900 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231117 | 152800 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231117 | 152700 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231117 | 152600 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231117 | 152500 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231117 | 152400 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231117 | 152300 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231117 | 152200 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231117 | 152100 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231117 | 152000 | 4475102700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231117 | 151900 | 4475102700 | 29450 | 29400 | 29450 | 29400 | 614 |
| 197 | 20231117 | 151800 | 4457031000 | 29400 | 29450 | 29450 | 29350 | 642 |
| 198 | 20231117 | 151700 | 4438151800 | 29450 | 29400 | 29450 | 29400 | 32 |
| 199 | 20231117 | 151600 | 4437210250 | 29450 | 29350 | 29450 | 29350 | 177 |
| 200 | 20231117 | 151500 | 4432006600 | 29400 | 29400 | 29450 | 29350 | 278 |
| 201 | 20231117 | 151400 | 4423834400 | 29400 | 29400 | 29450 | 29350 | 785 |
| 202 | 20231117 | 151300 | 4400758950 | 29450 | 29400 | 29450 | 29400 | 126 |
| 203 | 20231117 | 151200 | 4397054100 | 29450 | 29400 | 29450 | 29400 | 36 |
| 204 | 20231117 | 151100 | 4395994850 | 29450 | 29450 | 29450 | 29400 | 69 |
| 205 | 20231117 | 151000 | 4393964100 | 29400 | 29450 | 29450 | 29400 | 48 |
| 206 | 20231117 | 150900 | 4392552300 | 29400 | 29350 | 29400 | 29350 | 78 |
| 207 | 20231117 | 150800 | 4390260000 | 29350 | 29350 | 29400 | 29350 | 352 |
| 208 | 20231117 | 150700 | 4379917000 | 29350 | 29400 | 29450 | 29350 | 974 |
| 209 | 20231117 | 150600 | 4351275050 | 29450 | 29400 | 29450 | 29400 | 56 |
| 210 | 20231117 | 150500 | 4349627950 | 29450 | 29400 | 29450 | 29400 | 295 |
| 211 | 20231117 | 150400 | 4340945900 | 29400 | 29400 | 29450 | 29400 | 71 |
| 212 | 20231117 | 150300 | 4338857950 | 29400 | 29450 | 29450 | 29400 | 227 |
| 213 | 20231117 | 150200 | 4332182200 | 29400 | 29400 | 29400 | 29350 | 67 |
| 214 | 20231117 | 150100 | 4330213650 | 29350 | 29400 | 29400 | 29350 | 75 |
| 215 | 20231117 | 150000 | 4328009550 | 29350 | 29400 | 29400 | 29350 | 296 |
| 216 | 20231117 | 145900 | 4319314000 | 29350 | 29400 | 29400 | 29350 | 348 |
| 217 | 20231117 | 145800 | 4309086550 | 29400 | 29350 | 29400 | 29350 | 154 |
| 218 | 20231117 | 145700 | 4304560850 | 29350 | 29350 | 29400 | 29350 | 103 |
| 219 | 20231117 | 145600 | 4301536700 | 29350 | 29400 | 29400 | 29350 | 335 |
| 220 | 20231117 | 145500 | 4291690550 | 29450 | 29350 | 29450 | 29350 | 325 |
| 221 | 20231117 | 145400 | 4282138800 | 29350 | 29350 | 29400 | 29350 | 58 |
| 222 | 20231117 | 145300 | 4280435650 | 29350 | 29350 | 29400 | 29300 | 107 |
| 223 | 20231117 | 145200 | 4277296700 | 29400 | 29300 | 29400 | 29300 | 356 |
| 224 | 20231117 | 145100 | 4266848650 | 29350 | 29350 | 29400 | 29300 | 1305 |
| 225 | 20231117 | 145000 | 4228608650 | 29350 | 29350 | 29400 | 29300 | 2478 |
| 226 | 20231117 | 144900 | 4155926300 | 29350 | 29400 | 29400 | 29350 | 1203 |
| 227 | 20231117 | 144800 | 4120565900 | 29350 | 29400 | 29400 | 29350 | 385 |
| 228 | 20231117 | 144700 | 4109251850 | 29400 | 29350 | 29400 | 29350 | 52 |
| 229 | 20231117 | 144600 | 4107725050 | 29350 | 29400 | 29400 | 29350 | 336 |
| 230 | 20231117 | 144500 | 4097852150 | 29400 | 29350 | 29400 | 29350 | 348 |
| 231 | 20231117 | 144400 | 4087624350 | 29400 | 29350 | 29400 | 29350 | 86 |
| 232 | 20231117 | 144300 | 4085097100 | 29400 | 29350 | 29450 | 29350 | 1003 |
| 233 | 20231117 | 144200 | 4055625150 | 29400 | 29350 | 29400 | 29350 | 287 |
| 234 | 20231117 | 144100 | 4047190400 | 29350 | 29400 | 29400 | 29350 | 105 |
| 235 | 20231117 | 144000 | 4044106250 | 29350 | 29400 | 29450 | 29350 | 692 |
| 236 | 20231117 | 143900 | 4023762550 | 29400 | 29350 | 29400 | 29350 | 595 |
| 237 | 20231117 | 143800 | 4006272700 | 29350 | 29400 | 29450 | 29350 | 116 |
| 238 | 20231117 | 143700 | 4002860450 | 29400 | 29400 | 29450 | 29350 | 349 |
| 239 | 20231117 | 143600 | 3992591700 | 29350 | 29400 | 29450 | 29350 | 336 |
| 240 | 20231117 | 143500 | 3982704600 | 29400 | 29450 | 29450 | 29350 | 134 |
| 241 | 20231117 | 143400 | 3978767400 | 29400 | 29450 | 29450 | 29350 | 1216 |
| 242 | 20231117 | 143300 | 3943026200 | 29400 | 29500 | 29500 | 29400 | 664 |
| 243 | 20231117 | 143200 | 3923481750 | 29500 | 29500 | 29500 | 29450 | 25 |
| 244 | 20231117 | 143100 | 3922745050 | 29400 | 29400 | 29450 | 29400 | 521 |
| 245 | 20231117 | 143000 | 3907404950 | 29400 | 29400 | 29450 | 29400 | 316 |
| 246 | 20231117 | 142900 | 3898102000 | 29450 | 29400 | 29450 | 29400 | 30 |
| 247 | 20231117 | 142800 | 3897219600 | 29400 | 29400 | 29450 | 29400 | 291 |
| 248 | 20231117 | 142700 | 3888652950 | 29450 | 29400 | 29450 | 29400 | 426 |
| 249 | 20231117 | 142600 | 3876112100 | 29450 | 29450 | 29450 | 29400 | 320 |
| 250 | 20231117 | 142500 | 3866692850 | 29400 | 29400 | 29450 | 29400 | 707 |
| 251 | 20231117 | 142400 | 3845902900 | 29400 | 29450 | 29500 | 29400 | 820 |
| 252 | 20231117 | 142300 | 3821769950 | 29500 | 29500 | 29500 | 29400 | 336 |
| 253 | 20231117 | 142200 | 3811862650 | 29500 | 29500 | 29500 | 29450 | 45 |
| 254 | 20231117 | 142100 | 3810536850 | 29500 | 29450 | 29550 | 29450 | 453 |
| 255 | 20231117 | 142000 | 3797175150 | 29450 | 29500 | 29500 | 29450 | 243 |
| 256 | 20231117 | 141900 | 3790007400 | 29450 | 29450 | 29500 | 29400 | 61 |
| 257 | 20231117 | 141800 | 3788211500 | 29450 | 29500 | 29500 | 29450 | 321 |
| 258 | 20231117 | 141700 | 3778747000 | 29500 | 29450 | 29500 | 29450 | 291 |
| 259 | 20231117 | 141600 | 3770165450 | 29450 | 29500 | 29500 | 29450 | 19 |
| 260 | 20231117 | 141500 | 3769605450 | 29450 | 29500 | 29550 | 29450 | 525 |
| 261 | 20231117 | 141400 | 3754120350 | 29450 | 29450 | 29550 | 29450 | 282 |
| 262 | 20231117 | 141300 | 3745792950 | 29500 | 29500 | 29500 | 29450 | 102 |
| 263 | 20231117 | 141200 | 3742787350 | 29450 | 29450 | 29500 | 29450 | 279 |
| 264 | 20231117 | 141100 | 3734559550 | 29500 | 29450 | 29500 | 29450 | 824 |
| 265 | 20231117 | 141000 | 3710256600 | 29450 | 29450 | 29500 | 29450 | 377 |
| 266 | 20231117 | 140900 | 3699138200 | 29450 | 29550 | 29550 | 29450 | 982 |
| 267 | 20231117 | 140800 | 3670162050 | 29500 | 29500 | 29600 | 29500 | 300 |
| 268 | 20231117 | 140700 | 3661297400 | 29550 | 29550 | 29550 | 29500 | 70 |
| 269 | 20231117 | 140600 | 3659230250 | 29500 | 29500 | 29550 | 29500 | 909 |
| 270 | 20231117 | 140500 | 3632374700 | 29550 | 29550 | 29550 | 29500 | 573 |
| 271 | 20231117 | 140400 | 3615446400 | 29500 | 29550 | 29550 | 29500 | 596 |
| 272 | 20231117 | 140300 | 3597853450 | 29550 | 29550 | 29550 | 29500 | 26 |
| 273 | 20231117 | 140200 | 3597085950 | 29550 | 29600 | 29600 | 29500 | 293 |
| 274 | 20231117 | 140100 | 3588430550 | 29600 | 29550 | 29600 | 29500 | 353 |
| 275 | 20231117 | 140000 | 3577999800 | 29550 | 29550 | 29600 | 29500 | 612 |
| 276 | 20231117 | 135900 | 3559917450 | 29550 | 29600 | 29600 | 29550 | 347 |
| 277 | 20231117 | 135800 | 3549652200 | 29550 | 29550 | 29600 | 29500 | 636 |
| 278 | 20231117 | 135700 | 3530848950 | 29550 | 29550 | 29600 | 29550 | 500 |
| 279 | 20231117 | 135600 | 3516073500 | 29600 | 29550 | 29600 | 29550 | 299 |
| 280 | 20231117 | 135500 | 3507226600 | 29550 | 29600 | 29600 | 29550 | 285 |
| 281 | 20231117 | 135400 | 3498793550 | 29600 | 29600 | 29600 | 29550 | 147 |
| 282 | 20231117 | 135300 | 3494449200 | 29600 | 29550 | 29600 | 29500 | 1086 |
| 283 | 20231117 | 135200 | 3462360650 | 29550 | 29550 | 29600 | 29550 | 304 |
| 284 | 20231117 | 135100 | 3453365900 | 29550 | 29550 | 29600 | 29550 | 117 |
| 285 | 20231117 | 135000 | 3449908150 | 29550 | 29500 | 29600 | 29500 | 220 |
| 286 | 20231117 | 134900 | 3443408050 | 29500 | 29500 | 29550 | 29500 | 306 |
| 287 | 20231117 | 134800 | 3434367450 | 29500 | 29550 | 29550 | 29500 | 49 |
| 288 | 20231117 | 134700 | 3432920300 | 29500 | 29500 | 29550 | 29500 | 285 |
| 289 | 20231117 | 134600 | 3424501500 | 29500 | 29500 | 29550 | 29500 | 308 |
| 290 | 20231117 | 134500 | 3415403350 | 29500 | 29550 | 29550 | 29500 | 30 |
| 291 | 20231117 | 134400 | 3414517750 | 29500 | 29550 | 29550 | 29500 | 430 |
| 292 | 20231117 | 134300 | 3401821400 | 29500 | 29500 | 29550 | 29500 | 321 |
| 293 | 20231117 | 134200 | 3392338900 | 29500 | 29550 | 29550 | 29500 | 288 |
| 294 | 20231117 | 134100 | 3383831550 | 29500 | 29500 | 29550 | 29500 | 34 |
| 295 | 20231117 | 134000 | 3382827800 | 29500 | 29550 | 29550 | 29500 | 260 |
| 296 | 20231117 | 133900 | 3375146400 | 29500 | 29550 | 29550 | 29500 | 531 |
| 297 | 20231117 | 133800 | 3359470350 | 29500 | 29550 | 29550 | 29500 | 27 |
| 298 | 20231117 | 133700 | 3358673300 | 29500 | 29550 | 29550 | 29500 | 331 |
| 299 | 20231117 | 133600 | 3348894100 | 29500 | 29550 | 29550 | 29500 | 618 |
| 300 | 20231117 | 133500 | 3330633500 | 29550 | 29500 | 29550 | 29500 | 9 |
| 301 | 20231117 | 133400 | 3330367650 | 29550 | 29500 | 29550 | 29500 | 324 |
| 302 | 20231117 | 133300 | 3320797000 | 29500 | 29500 | 29550 | 29500 | 286 |
| 303 | 20231117 | 133200 | 3312348700 | 29550 | 29500 | 29550 | 29500 | 30 |
| 304 | 20231117 | 133100 | 3311463300 | 29550 | 29500 | 29550 | 29500 | 281 |
| 305 | 20231117 | 133000 | 3303162400 | 29550 | 29550 | 29550 | 29500 | 278 |
| 306 | 20231117 | 132900 | 3294949550 | 29550 | 29550 | 29550 | 29500 | 12 |
| 307 | 20231117 | 132800 | 3294595050 | 29500 | 29550 | 29550 | 29500 | 285 |
| 308 | 20231117 | 132700 | 3286176300 | 29550 | 29550 | 29550 | 29500 | 303 |
| 309 | 20231117 | 132600 | 3277225250 | 29500 | 29550 | 29550 | 29500 | 171 |
| 310 | 20231117 | 132500 | 3272179600 | 29500 | 29500 | 29550 | 29500 | 484 |
| 311 | 20231117 | 132400 | 3257890300 | 29500 | 29450 | 29550 | 29400 | 2886 |
| 312 | 20231117 | 132300 | 3172786150 | 29500 | 29450 | 29500 | 29450 | 71 |
| 313 | 20231117 | 132200 | 3170694850 | 29500 | 29450 | 29500 | 29450 | 245 |
| 314 | 20231117 | 132100 | 3163468350 | 29450 | 29450 | 29500 | 29400 | 502 |
| 315 | 20231117 | 132000 | 3148675650 | 29400 | 29500 | 29500 | 29400 | 832 |
| 316 | 20231117 | 131900 | 3124161650 | 29500 | 29500 | 29500 | 29500 | 58 |
| 317 | 20231117 | 131800 | 3122450650 | 29500 | 29450 | 29500 | 29450 | 360 |
| 318 | 20231117 | 131700 | 3111835000 | 29450 | 29450 | 29500 | 29450 | 93 |
| 319 | 20231117 | 131600 | 3109095750 | 29400 | 29450 | 29450 | 29400 | 55 |
| 320 | 20231117 | 131500 | 3107477250 | 29400 | 29400 | 29500 | 29400 | 271 |
| 321 | 20231117 | 131400 | 3099487950 | 29400 | 29400 | 29500 | 29400 | 424 |
| 322 | 20231117 | 131300 | 3086991800 | 29500 | 29450 | 29500 | 29400 | 93 |
| 323 | 20231117 | 131200 | 3084252800 | 29450 | 29500 | 29500 | 29400 | 931 |
| 324 | 20231117 | 131100 | 3056831450 | 29500 | 29400 | 29500 | 29400 | 1829 |
| 325 | 20231117 | 131000 | 3002965600 | 29400 | 29400 | 29450 | 29400 | 1422 |
| 326 | 20231117 | 130900 | 2961157250 | 29400 | 29300 | 29400 | 29300 | 876 |
| 327 | 20231117 | 130800 | 2935446850 | 29300 | 29300 | 29350 | 29300 | 268 |
| 328 | 20231117 | 130700 | 2927583550 | 29300 | 29300 | 29300 | 29300 | 151 |
| 329 | 20231117 | 130600 | 2923159250 | 29300 | 29300 | 29350 | 29250 | 961 |
| 330 | 20231117 | 130500 | 2894991800 | 29300 | 29350 | 29350 | 29300 | 351 |
| 331 | 20231117 | 130400 | 2884696550 | 29300 | 29350 | 29350 | 29300 | 5 |
| 332 | 20231117 | 130300 | 2884549950 | 29300 | 29350 | 29350 | 29300 | 573 |
| 333 | 20231117 | 130200 | 2867750100 | 29300 | 29250 | 29300 | 29250 | 1540 |
| 334 | 20231117 | 130100 | 2822628850 | 29300 | 29300 | 29300 | 29300 | 3 |
| 335 | 20231117 | 130000 | 2822540950 | 29300 | 29300 | 29300 | 29250 | 311 |
| 336 | 20231117 | 125900 | 2813431900 | 29250 | 29300 | 29300 | 29250 | 8 |
| 337 | 20231117 | 125800 | 2813197600 | 29300 | 29300 | 29300 | 29300 | 4 |
| 338 | 20231117 | 125700 | 2813080400 | 29250 | 29250 | 29300 | 29250 | 221 |
| 339 | 20231117 | 125600 | 2806608100 | 29300 | 29250 | 29300 | 29250 | 17 |
| 340 | 20231117 | 125500 | 2806110500 | 29300 | 29250 | 29300 | 29250 | 191 |
| 341 | 20231117 | 125400 | 2800523450 | 29250 | 29300 | 29350 | 29250 | 1927 |
| 342 | 20231117 | 125300 | 2744053050 | 29350 | 29300 | 29350 | 29300 | 149 |
| 343 | 20231117 | 125200 | 2739684950 | 29300 | 29300 | 29350 | 29300 | 175 |
| 344 | 20231117 | 125100 | 2734556200 | 29300 | 29300 | 29300 | 29300 | 117 |
| 345 | 20231117 | 125000 | 2731128100 | 29300 | 29350 | 29350 | 29300 | 45 |
| 346 | 20231117 | 124900 | 2729809100 | 29300 | 29350 | 29350 | 29300 | 43 |
| 347 | 20231117 | 124800 | 2728547800 | 29300 | 29300 | 29350 | 29300 | 227 |
| 348 | 20231117 | 124700 | 2721895950 | 29300 | 29300 | 29300 | 29300 | 1022 |
| 349 | 20231117 | 124600 | 2691951350 | 29300 | 29350 | 29350 | 29300 | 121 |
| 350 | 20231117 | 124500 | 2688400950 | 29300 | 29300 | 29300 | 29300 | 156 |
| 351 | 20231117 | 124400 | 2683830150 | 29300 | 29400 | 29400 | 29300 | 1097 |
| 352 | 20231117 | 124300 | 2651641800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 353 | 20231117 | 124200 | 2651641800 | 29350 | 29400 | 29400 | 29350 | 298 |
| 354 | 20231117 | 124100 | 2642894350 | 29400 | 29400 | 29400 | 29350 | 103 |
| 355 | 20231117 | 124000 | 2639866900 | 29400 | 29400 | 29400 | 29400 | 0 |
| 356 | 20231117 | 123900 | 2639866900 | 29400 | 29400 | 29400 | 29400 | 1 |
| 357 | 20231117 | 123800 | 2639837500 | 29350 | 29400 | 29400 | 29350 | 667 |
| 358 | 20231117 | 123700 | 2620259850 | 29350 | 29350 | 29400 | 29350 | 77 |
| 359 | 20231117 | 123600 | 2617998350 | 29400 | 29400 | 29400 | 29400 | 344 |
| 360 | 20231117 | 123500 | 2607884750 | 29400 | 29350 | 29400 | 29350 | 66 |
| 361 | 20231117 | 123400 | 2605946300 | 29400 | 29400 | 29400 | 29400 | 1 |
| 362 | 20231117 | 123300 | 2605916900 | 29400 | 29400 | 29400 | 29400 | 4 |
| 363 | 20231117 | 123200 | 2605799300 | 29400 | 29400 | 29400 | 29400 | 1 |
| 364 | 20231117 | 123100 | 2605769900 | 29350 | 29350 | 29350 | 29350 | 23 |
| 365 | 20231117 | 123000 | 2605094850 | 29350 | 29400 | 29400 | 29350 | 248 |
| 366 | 20231117 | 122900 | 2597805500 | 29350 | 29400 | 29400 | 29350 | 402 |
| 367 | 20231117 | 122800 | 2585989800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 368 | 20231117 | 122700 | 2585989800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 369 | 20231117 | 122600 | 2585989800 | 29350 | 29350 | 29400 | 29350 | 84 |
| 370 | 20231117 | 122500 | 2583523200 | 29350 | 29350 | 29350 | 29350 | 14 |
| 371 | 20231117 | 122400 | 2583112300 | 29350 | 29350 | 29350 | 29350 | 1 |
| 372 | 20231117 | 122300 | 2583082950 | 29400 | 29400 | 29400 | 29400 | 6 |
| 373 | 20231117 | 122200 | 2582906550 | 29400 | 29350 | 29400 | 29350 | 20 |
| 374 | 20231117 | 122100 | 2582319050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 375 | 20231117 | 122000 | 2582319050 | 29350 | 29400 | 29400 | 29350 | 4 |
| 376 | 20231117 | 121900 | 2582201550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 377 | 20231117 | 121800 | 2582201550 | 29400 | 29400 | 29400 | 29350 | 1036 |
| 378 | 20231117 | 121700 | 2551750400 | 29400 | 29350 | 29400 | 29350 | 3 |
| 379 | 20231117 | 121600 | 2551662250 | 29400 | 29400 | 29400 | 29400 | 1 |
| 380 | 20231117 | 121500 | 2551632850 | 29350 | 29350 | 29350 | 29300 | 891 |
| 381 | 20231117 | 121400 | 2525485400 | 29300 | 29350 | 29350 | 29300 | 617 |
| 382 | 20231117 | 121300 | 2507381250 | 29350 | 29350 | 29350 | 29300 | 504 |
| 383 | 20231117 | 121200 | 2492592250 | 29350 | 29300 | 29350 | 29250 | 75 |
| 384 | 20231117 | 121100 | 2490397050 | 29300 | 29250 | 29300 | 29250 | 11 |
| 385 | 20231117 | 121000 | 2490075250 | 29250 | 29300 | 29300 | 29250 | 54 |
| 386 | 20231117 | 120900 | 2488494600 | 29300 | 29300 | 29300 | 29250 | 46 |
| 387 | 20231117 | 120800 | 2487147350 | 29300 | 29300 | 29300 | 29250 | 578 |
| 388 | 20231117 | 120700 | 2470213950 | 29350 | 29350 | 29350 | 29350 | 70 |
| 389 | 20231117 | 120600 | 2468159450 | 29350 | 29300 | 29350 | 29300 | 32 |
| 390 | 20231117 | 120500 | 2467221800 | 29300 | 29300 | 29300 | 29300 | 509 |
| 391 | 20231117 | 120400 | 2452308100 | 29300 | 29350 | 29350 | 29300 | 258 |
| 392 | 20231117 | 120300 | 2444748650 | 29350 | 29300 | 29350 | 29300 | 24 |
| 393 | 20231117 | 120200 | 2444045350 | 29400 | 29350 | 29400 | 29350 | 14 |
| 394 | 20231117 | 120100 | 2443634350 | 29400 | 29400 | 29400 | 29400 | 1 |
| 395 | 20231117 | 120000 | 2443604950 | 29350 | 29350 | 29400 | 29350 | 22 |
| 396 | 20231117 | 115900 | 2442959200 | 29350 | 29350 | 29350 | 29350 | 6 |
| 397 | 20231117 | 115800 | 2442783100 | 29350 | 29350 | 29400 | 29350 | 43 |
| 398 | 20231117 | 115700 | 2441521000 | 29350 | 29350 | 29350 | 29350 | 225 |
| 399 | 20231117 | 115600 | 2434917250 | 29350 | 29350 | 29400 | 29250 | 1151 |
| 400 | 20231117 | 115500 | 2401217700 | 29350 | 29350 | 29350 | 29350 | 2 |
| 401 | 20231117 | 115400 | 2401159000 | 29400 | 29350 | 29400 | 29300 | 1208 |
| 402 | 20231117 | 115300 | 2365713050 | 29350 | 29350 | 29350 | 29350 | 503 |
| 403 | 20231117 | 115200 | 2350950000 | 29350 | 29350 | 29350 | 29350 | 225 |
| 404 | 20231117 | 115100 | 2344346250 | 29400 | 29400 | 29400 | 29350 | 41 |
| 405 | 20231117 | 115000 | 2343142700 | 29400 | 29350 | 29400 | 29250 | 1398 |
| 406 | 20231117 | 114900 | 2302176450 | 29300 | 29300 | 29300 | 29300 | 5 |
| 407 | 20231117 | 114800 | 2302029950 | 29300 | 29400 | 29400 | 29300 | 434 |
| 408 | 20231117 | 114700 | 2289297450 | 29400 | 29400 | 29400 | 29350 | 53 |
| 409 | 20231117 | 114600 | 2287739300 | 29350 | 29350 | 29350 | 29350 | 1 |
| 410 | 20231117 | 114500 | 2287709950 | 29300 | 29350 | 29350 | 29300 | 86 |
| 411 | 20231117 | 114400 | 2285190050 | 29300 | 29350 | 29350 | 29300 | 113 |
| 412 | 20231117 | 114300 | 2281875950 | 29350 | 29350 | 29350 | 29350 | 1 |
| 413 | 20231117 | 114200 | 2281846600 | 29350 | 29300 | 29350 | 29300 | 18 |
| 414 | 20231117 | 114100 | 2281318700 | 29400 | 29350 | 29400 | 29250 | 3549 |
| 415 | 20231117 | 114000 | 2177343700 | 29300 | 29350 | 29350 | 29300 | 327 |
| 416 | 20231117 | 113900 | 2167748850 | 29350 | 29400 | 29400 | 29300 | 737 |
| 417 | 20231117 | 113800 | 2146124500 | 29400 | 29350 | 29400 | 29350 | 282 |
| 418 | 20231117 | 113700 | 2137847300 | 29350 | 29400 | 29400 | 29350 | 77 |
| 419 | 20231117 | 113600 | 2135584600 | 29400 | 29350 | 29400 | 29350 | 51 |
| 420 | 20231117 | 113500 | 2134087650 | 29350 | 29350 | 29400 | 29350 | 99 |
| 421 | 20231117 | 113400 | 2131181700 | 29400 | 29350 | 29400 | 29350 | 300 |
| 422 | 20231117 | 113300 | 2122375500 | 29350 | 29350 | 29400 | 29350 | 194 |
| 423 | 20231117 | 113200 | 2116680950 | 29400 | 29400 | 29400 | 29350 | 15 |
| 424 | 20231117 | 113100 | 2116240000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 425 | 20231117 | 113000 | 2116240000 | 29350 | 29350 | 29350 | 29300 | 320 |
| 426 | 20231117 | 112900 | 2106849700 | 29350 | 29350 | 29350 | 29350 | 2 |
| 427 | 20231117 | 112800 | 2106791000 | 29350 | 29350 | 29350 | 29350 | 1 |
| 428 | 20231117 | 112700 | 2106761650 | 29350 | 29400 | 29400 | 29350 | 93 |
| 429 | 20231117 | 112600 | 2104030450 | 29400 | 29400 | 29400 | 29400 | 34 |
| 430 | 20231117 | 112500 | 2103030850 | 29400 | 29450 | 29450 | 29350 | 487 |
| 431 | 20231117 | 112400 | 2088716800 | 29400 | 29400 | 29450 | 29400 | 575 |
| 432 | 20231117 | 112300 | 2071801950 | 29400 | 29400 | 29400 | 29350 | 292 |
| 433 | 20231117 | 112200 | 2063219950 | 29400 | 29400 | 29400 | 29400 | 1 |
| 434 | 20231117 | 112100 | 2063190550 | 29400 | 29400 | 29400 | 29400 | 248 |
| 435 | 20231117 | 112000 | 2055899350 | 29400 | 29350 | 29400 | 29350 | 78 |
| 436 | 20231117 | 111900 | 2053609900 | 29350 | 29350 | 29350 | 29350 | 34 |
| 437 | 20231117 | 111800 | 2052612000 | 29350 | 29400 | 29400 | 29350 | 360 |
| 438 | 20231117 | 111700 | 2042031000 | 29400 | 29400 | 29400 | 29400 | 1 |
| 439 | 20231117 | 111600 | 2042001600 | 29350 | 29400 | 29400 | 29350 | 50 |
| 440 | 20231117 | 111500 | 2040532750 | 29400 | 29400 | 29400 | 29400 | 501 |
| 441 | 20231117 | 111400 | 2025803350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 442 | 20231117 | 111300 | 2025803350 | 29350 | 29350 | 29350 | 29350 | 8 |
| 443 | 20231117 | 111200 | 2025568550 | 29350 | 29350 | 29350 | 29350 | 291 |
| 444 | 20231117 | 111100 | 2017027700 | 29350 | 29400 | 29400 | 29350 | 9 |
| 445 | 20231117 | 111000 | 2016763300 | 29350 | 29350 | 29400 | 29350 | 636 |
| 446 | 20231117 | 110900 | 1998096600 | 29350 | 29300 | 29350 | 29300 | 81 |
| 447 | 20231117 | 110800 | 1995722100 | 29350 | 29300 | 29350 | 29300 | 19 |
| 448 | 20231117 | 110700 | 1995164850 | 29300 | 29350 | 29350 | 29300 | 394 |
| 449 | 20231117 | 110600 | 1983603100 | 29350 | 29350 | 29350 | 29350 | 3 |
| 450 | 20231117 | 110500 | 1983515050 | 29300 | 29350 | 29350 | 29300 | 2 |
| 451 | 20231117 | 110400 | 1983456400 | 29300 | 29300 | 29350 | 29300 | 216 |
| 452 | 20231117 | 110300 | 1977124700 | 29300 | 29250 | 29350 | 29250 | 1409 |
| 453 | 20231117 | 110200 | 1935897550 | 29250 | 29300 | 29300 | 29250 | 523 |
| 454 | 20231117 | 110100 | 1920588700 | 29250 | 29300 | 29300 | 29250 | 2340 |
| 455 | 20231117 | 110000 | 1852136400 | 29250 | 29300 | 29300 | 29250 | 715 |
| 456 | 20231117 | 105900 | 1831222150 | 29300 | 29300 | 29300 | 29300 | 95 |
| 457 | 20231117 | 105800 | 1828438650 | 29300 | 29250 | 29300 | 29250 | 328 |
| 458 | 20231117 | 105700 | 1818829050 | 29250 | 29350 | 29350 | 29250 | 807 |
| 459 | 20231117 | 105600 | 1795202500 | 29300 | 29300 | 29300 | 29250 | 1115 |
| 460 | 20231117 | 105500 | 1762549200 | 29300 | 29300 | 29350 | 29300 | 1723 |
| 461 | 20231117 | 105400 | 1712065250 | 29300 | 29300 | 29350 | 29300 | 417 |
| 462 | 20231117 | 105300 | 1699834900 | 29350 | 29350 | 29350 | 29350 | 23 |
| 463 | 20231117 | 105200 | 1699159850 | 29350 | 29350 | 29350 | 29300 | 82 |
| 464 | 20231117 | 105100 | 1696755700 | 29300 | 29350 | 29400 | 29300 | 697 |
| 465 | 20231117 | 105000 | 1676312250 | 29350 | 29350 | 29450 | 29350 | 6444 |
| 466 | 20231117 | 104900 | 1486992550 | 29400 | 29400 | 29400 | 29350 | 370 |
| 467 | 20231117 | 104800 | 1476125650 | 29400 | 29400 | 29400 | 29350 | 304 |
| 468 | 20231117 | 104700 | 1467202100 | 29350 | 29350 | 29400 | 29350 | 428 |
| 469 | 20231117 | 104600 | 1454638200 | 29400 | 29400 | 29400 | 29350 | 20 |
| 470 | 20231117 | 104500 | 1454050650 | 29400 | 29400 | 29400 | 29400 | 8 |
| 471 | 20231117 | 104400 | 1453815450 | 29400 | 29400 | 29400 | 29350 | 100 |
| 472 | 20231117 | 104300 | 1450877200 | 29400 | 29350 | 29400 | 29350 | 60 |
| 473 | 20231117 | 104200 | 1449115700 | 29400 | 29400 | 29400 | 29350 | 41 |
| 474 | 20231117 | 104100 | 1447910900 | 29350 | 29350 | 29400 | 29350 | 47 |
| 475 | 20231117 | 104000 | 1446530500 | 29350 | 29350 | 29400 | 29350 | 6 |
| 476 | 20231117 | 103900 | 1446354250 | 29350 | 29400 | 29400 | 29350 | 178 |
| 477 | 20231117 | 103800 | 1441125700 | 29400 | 29400 | 29400 | 29350 | 29 |
| 478 | 20231117 | 103700 | 1440274300 | 29400 | 29350 | 29400 | 29350 | 105 |
| 479 | 20231117 | 103600 | 1437192350 | 29350 | 29400 | 29400 | 29350 | 37 |
| 480 | 20231117 | 103500 | 1436104950 | 29350 | 29350 | 29400 | 29350 | 714 |
| 481 | 20231117 | 103400 | 1415117650 | 29400 | 29400 | 29400 | 29400 | 8 |
| 482 | 20231117 | 103300 | 1414882450 | 29350 | 29350 | 29400 | 29350 | 341 |
| 483 | 20231117 | 103200 | 1404857750 | 29400 | 29400 | 29400 | 29350 | 71 |
| 484 | 20231117 | 103100 | 1402771650 | 29350 | 29400 | 29400 | 29350 | 144 |
| 485 | 20231117 | 103000 | 1398542900 | 29350 | 29350 | 29400 | 29350 | 176 |
| 486 | 20231117 | 102900 | 1393369850 | 29350 | 29400 | 29400 | 29350 | 185 |
| 487 | 20231117 | 102800 | 1387939750 | 29400 | 29400 | 29400 | 29350 | 253 |
| 488 | 20231117 | 102700 | 1380507150 | 29350 | 29350 | 29400 | 29350 | 276 |
| 489 | 20231117 | 102600 | 1372396400 | 29400 | 29350 | 29400 | 29350 | 47 |
| 490 | 20231117 | 102500 | 1371014700 | 29400 | 29400 | 29400 | 29400 | 16 |
| 491 | 20231117 | 102400 | 1370544300 | 29400 | 29400 | 29400 | 29400 | 19 |
| 492 | 20231117 | 102300 | 1369985700 | 29400 | 29400 | 29400 | 29350 | 40 |
| 493 | 20231117 | 102200 | 1368809800 | 29400 | 29400 | 29400 | 29350 | 9 |
| 494 | 20231117 | 102100 | 1368545350 | 29400 | 29350 | 29400 | 29300 | 596 |
| 495 | 20231117 | 102000 | 1351068350 | 29350 | 29350 | 29350 | 29300 | 329 |
| 496 | 20231117 | 101900 | 1341414250 | 29350 | 29350 | 29400 | 29300 | 2307 |
| 497 | 20231117 | 101800 | 1273722700 | 29350 | 29400 | 29400 | 29350 | 45 |
| 498 | 20231117 | 101700 | 1272400800 | 29400 | 29400 | 29400 | 29400 | 20 |
| 499 | 20231117 | 101600 | 1271812800 | 29350 | 29400 | 29400 | 29350 | 1033 |
| 500 | 20231117 | 101500 | 1241481750 | 29400 | 29400 | 29400 | 29350 | 74 |
| 501 | 20231117 | 101400 | 1239306250 | 29400 | 29450 | 29450 | 29350 | 561 |
| 502 | 20231117 | 101300 | 1222819250 | 29450 | 29400 | 29450 | 29400 | 127 |
| 503 | 20231117 | 101200 | 1219084950 | 29400 | 29400 | 29400 | 29400 | 1047 |
| 504 | 20231117 | 101100 | 1188303150 | 29400 | 29400 | 29450 | 29400 | 97 |
| 505 | 20231117 | 101000 | 1185451050 | 29450 | 29400 | 29450 | 29400 | 157 |
| 506 | 20231117 | 100900 | 1180834500 | 29400 | 29450 | 29450 | 29400 | 75 |
| 507 | 20231117 | 100800 | 1178627750 | 29400 | 29400 | 29400 | 29400 | 25 |
| 508 | 20231117 | 100700 | 1177892750 | 29400 | 29500 | 29500 | 29400 | 1833 |
| 509 | 20231117 | 100600 | 1123924250 | 29450 | 29500 | 29500 | 29450 | 67 |
| 510 | 20231117 | 100500 | 1121949800 | 29500 | 29500 | 29500 | 29500 | 36 |
| 511 | 20231117 | 100400 | 1120887800 | 29500 | 29500 | 29500 | 29500 | 32 |
| 512 | 20231117 | 100300 | 1119943800 | 29450 | 29500 | 29500 | 29450 | 4 |
| 513 | 20231117 | 100200 | 1119825900 | 29450 | 29500 | 29550 | 29450 | 632 |
| 514 | 20231117 | 100100 | 1101186650 | 29550 | 29500 | 29550 | 29500 | 1116 |
| 515 | 20231117 | 100000 | 1068256300 | 29450 | 29450 | 29500 | 29400 | 599 |
| 516 | 20231117 | 095900 | 1050616950 | 29400 | 29450 | 29500 | 29400 | 1491 |
| 517 | 20231117 | 095800 | 1006724950 | 29450 | 29450 | 29500 | 29450 | 168 |
| 518 | 20231117 | 095700 | 1001775300 | 29500 | 29450 | 29500 | 29450 | 571 |
| 519 | 20231117 | 095600 | 984956850 | 29450 | 29450 | 29500 | 29450 | 83 |
| 520 | 20231117 | 095500 | 982509500 | 29450 | 29500 | 29500 | 29450 | 39 |
| 521 | 20231117 | 095400 | 981359600 | 29500 | 29450 | 29500 | 29450 | 37 |
| 522 | 20231117 | 095300 | 980268450 | 29450 | 29400 | 29450 | 29400 | 2 |
| 523 | 20231117 | 095200 | 980209600 | 29400 | 29450 | 29450 | 29400 | 298 |
| 524 | 20231117 | 095100 | 971436100 | 29450 | 29450 | 29450 | 29400 | 54 |
| 525 | 20231117 | 095000 | 969846550 | 29450 | 29450 | 29500 | 29400 | 149 |
| 526 | 20231117 | 094900 | 965460450 | 29450 | 29500 | 29500 | 29400 | 74 |
| 527 | 20231117 | 094800 | 963284150 | 29450 | 29500 | 29500 | 29450 | 440 |
| 528 | 20231117 | 094700 | 950326100 | 29450 | 29450 | 29500 | 29450 | 310 |
| 529 | 20231117 | 094600 | 941196100 | 29450 | 29450 | 29500 | 29450 | 727 |
| 530 | 20231117 | 094500 | 919784750 | 29350 | 29400 | 29400 | 29350 | 181 |
| 531 | 20231117 | 094400 | 914464950 | 29400 | 29400 | 29450 | 29350 | 239 |
| 532 | 20231117 | 094300 | 907438850 | 29400 | 29400 | 29400 | 29350 | 772 |
| 533 | 20231117 | 094200 | 884744650 | 29400 | 29350 | 29450 | 29350 | 63 |
| 534 | 20231117 | 094100 | 882892550 | 29400 | 29400 | 29400 | 29350 | 2332 |
| 535 | 20231117 | 094000 | 814343900 | 29400 | 29450 | 29450 | 29400 | 278 |
| 536 | 20231117 | 093900 | 806169000 | 29400 | 29450 | 29500 | 29400 | 241 |
| 537 | 20231117 | 093800 | 799071250 | 29400 | 29350 | 29450 | 29350 | 552 |
| 538 | 20231117 | 093700 | 782859650 | 29350 | 29400 | 29400 | 29350 | 499 |
| 539 | 20231117 | 093600 | 768202200 | 29400 | 29450 | 29450 | 29350 | 1634 |
| 540 | 20231117 | 093500 | 720125000 | 29450 | 29450 | 29500 | 29450 | 189 |
| 541 | 20231117 | 093400 | 714558900 | 29500 | 29400 | 29500 | 29400 | 905 |
| 542 | 20231117 | 093300 | 687943700 | 29400 | 29500 | 29500 | 29400 | 118 |
| 543 | 20231117 | 093200 | 684470100 | 29500 | 29500 | 29500 | 29450 | 104 |
| 544 | 20231117 | 093100 | 681406550 | 29500 | 29450 | 29500 | 29400 | 677 |
| 545 | 20231117 | 093000 | 661495200 | 29350 | 29450 | 29450 | 29350 | 3017 |
| 546 | 20231117 | 092900 | 572768800 | 29500 | 29450 | 29500 | 29450 | 10 |
| 547 | 20231117 | 092800 | 572474050 | 29450 | 29450 | 29450 | 29400 | 524 |
| 548 | 20231117 | 092700 | 557043600 | 29400 | 29450 | 29450 | 29400 | 1991 |
| 549 | 20231117 | 092600 | 498484600 | 29450 | 29450 | 29500 | 29450 | 212 |
| 550 | 20231117 | 092500 | 492241100 | 29450 | 29500 | 29500 | 29450 | 627 |
| 551 | 20231117 | 092400 | 473750700 | 29500 | 29450 | 29550 | 29450 | 186 |
| 552 | 20231117 | 092300 | 468260000 | 29450 | 29500 | 29550 | 29400 | 1158 |
| 553 | 20231117 | 092200 | 434163250 | 29450 | 29500 | 29500 | 29450 | 36 |
| 554 | 20231117 | 092100 | 433102400 | 29500 | 29500 | 29550 | 29500 | 186 |
| 555 | 20231117 | 092000 | 427615200 | 29500 | 29450 | 29500 | 29450 | 451 |
| 556 | 20231117 | 091900 | 414314750 | 29500 | 29450 | 29500 | 29450 | 376 |
| 557 | 20231117 | 091800 | 403235950 | 29500 | 29450 | 29500 | 29450 | 166 |
| 558 | 20231117 | 091700 | 398346700 | 29450 | 29550 | 29550 | 29450 | 201 |
| 559 | 20231117 | 091600 | 392418750 | 29550 | 29500 | 29550 | 29450 | 1098 |
| 560 | 20231117 | 091500 | 360020500 | 29500 | 29500 | 29500 | 29500 | 179 |
| 561 | 20231117 | 091400 | 354740000 | 29500 | 29500 | 29550 | 29500 | 193 |
| 562 | 20231117 | 091300 | 349046350 | 29550 | 29550 | 29600 | 29550 | 415 |
| 563 | 20231117 | 091200 | 336783050 | 29550 | 29600 | 29600 | 29550 | 122 |
| 564 | 20231117 | 091100 | 333174850 | 29600 | 29500 | 29650 | 29500 | 1390 |
| 565 | 20231117 | 091000 | 292050150 | 29550 | 29550 | 29600 | 29550 | 442 |
| 566 | 20231117 | 090900 | 278989000 | 29500 | 29450 | 29500 | 29450 | 676 |
| 567 | 20231117 | 090800 | 259058250 | 29450 | 29450 | 29500 | 29450 | 879 |
| 568 | 20231117 | 090700 | 233171600 | 29450 | 29500 | 29550 | 29450 | 1136 |
| 569 | 20231117 | 090600 | 199701800 | 29500 | 29600 | 29600 | 29500 | 846 |
| 570 | 20231117 | 090500 | 174715100 | 29600 | 29600 | 29600 | 29550 | 108 |
| 571 | 20231117 | 090400 | 171522050 | 29550 | 29600 | 29600 | 29550 | 323 |
| 572 | 20231117 | 090300 | 161962800 | 29600 | 29500 | 29600 | 29450 | 675 |
| 573 | 20231117 | 090200 | 142039600 | 29500 | 29500 | 29550 | 29500 | 1103 |
| 574 | 20231117 | 090100 | 109465450 | 29500 | 29550 | 29550 | 29450 | 1418 |
| 575 | 20231117 | 090000 | 67660000 | 29500 | 29550 | 29650 | 29500 | 2291 |