31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 28859 |
| 3 | 20231114 | 183900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20231114 | 183800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20231114 | 183700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20231114 | 183600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20231114 | 183500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20231114 | 183400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20231114 | 183300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20231114 | 183200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20231114 | 183100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20231114 | 183000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20231114 | 182900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20231114 | 182800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20231114 | 182700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20231114 | 182600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20231114 | 182500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20231114 | 182400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20231114 | 182300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20231114 | 182200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20231114 | 182100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20231114 | 182000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20231114 | 181900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20231114 | 181800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20231114 | 181700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20231114 | 181600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20231114 | 181500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20231114 | 181400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20231114 | 181300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20231114 | 181200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20231114 | 181100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20231114 | 181000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 28859 |
| 33 | 20231114 | 180900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20231114 | 180800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20231114 | 180700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20231114 | 180600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20231114 | 180500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20231114 | 180400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20231114 | 180300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20231114 | 180200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20231114 | 180100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20231114 | 180000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20231114 | 175900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20231114 | 175800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20231114 | 175700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20231114 | 175600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20231114 | 175500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20231114 | 175400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20231114 | 175300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20231114 | 175200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20231114 | 175100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20231114 | 175000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20231114 | 174900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20231114 | 174800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20231114 | 174700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20231114 | 174600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20231114 | 174500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20231114 | 174400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20231114 | 174300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20231114 | 174200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20231114 | 174100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20231114 | 174000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 28859 |
| 63 | 20231114 | 173900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20231114 | 173800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20231114 | 173700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20231114 | 173600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20231114 | 173500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20231114 | 173400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20231114 | 173300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20231114 | 173200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20231114 | 173100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20231114 | 173000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20231114 | 172900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20231114 | 172800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20231114 | 172700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20231114 | 172600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20231114 | 172500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20231114 | 172400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20231114 | 172300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20231114 | 172200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20231114 | 172100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20231114 | 172000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20231114 | 171900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20231114 | 171800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20231114 | 171700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20231114 | 171600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20231114 | 171500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20231114 | 171400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20231114 | 171300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20231114 | 171200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20231114 | 171100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20231114 | 171000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 28859 |
| 93 | 20231114 | 170900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20231114 | 170800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20231114 | 170700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20231114 | 170600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20231114 | 170500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20231114 | 170400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20231114 | 170300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20231114 | 170200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20231114 | 170100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20231114 | 170000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20231114 | 165900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20231114 | 165800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20231114 | 165700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20231114 | 165600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20231114 | 165500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20231114 | 165400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20231114 | 165300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20231114 | 165200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20231114 | 165100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20231114 | 165000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20231114 | 164900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20231114 | 164800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20231114 | 164700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20231114 | 164600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20231114 | 164500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20231114 | 164400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20231114 | 164300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20231114 | 164200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20231114 | 164100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20231114 | 164000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 28859 |
| 123 | 20231114 | 163900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20231114 | 163800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20231114 | 163700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20231114 | 163600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20231114 | 163500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20231114 | 163400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20231114 | 163300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20231114 | 163200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20231114 | 163100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20231114 | 163000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20231114 | 162900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20231114 | 162800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20231114 | 162700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20231114 | 162600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20231114 | 162500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20231114 | 162400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20231114 | 162300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20231114 | 162200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20231114 | 162100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20231114 | 162000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20231114 | 161900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20231114 | 161800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20231114 | 161700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20231114 | 161600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20231114 | 161500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20231114 | 161400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20231114 | 161300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20231114 | 161200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20231114 | 161100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20231114 | 161000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 28859 |
| 153 | 20231114 | 160900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20231114 | 160800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20231114 | 160700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20231114 | 160600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20231114 | 160500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20231114 | 160400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20231114 | 160300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20231114 | 160200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20231114 | 160100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20231114 | 160000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20231114 | 155900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20231114 | 155800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20231114 | 155700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20231114 | 155600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20231114 | 155500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20231114 | 155400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20231114 | 155300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20231114 | 155200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20231114 | 155100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20231114 | 155000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20231114 | 154900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20231114 | 154800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20231114 | 154700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20231114 | 154600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20231114 | 154500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20231114 | 154400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20231114 | 154300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20231114 | 154200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20231114 | 154100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20231114 | 154000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 28859 |
| 183 | 20231114 | 153900 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20231114 | 153800 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20231114 | 153700 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20231114 | 153600 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20231114 | 153500 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20231114 | 153400 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20231114 | 153300 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20231114 | 153200 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20231114 | 153100 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20231114 | 153000 | 10163118800 | 21400 | 21400 | 21400 | 21400 | 28859 |
| 193 | 20231114 | 152900 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20231114 | 152800 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20231114 | 152700 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20231114 | 152600 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20231114 | 152500 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20231114 | 152400 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20231114 | 152300 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20231114 | 152200 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20231114 | 152100 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20231114 | 152000 | 9545536200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20231114 | 151900 | 9545536200 | 21400 | 21400 | 21400 | 21350 | 1822 |
| 204 | 20231114 | 151800 | 9506601350 | 21350 | 21350 | 21400 | 21350 | 925 |
| 205 | 20231114 | 151700 | 9486831200 | 21350 | 21350 | 21400 | 21350 | 654 |
| 206 | 20231114 | 151600 | 9472862300 | 21400 | 21350 | 21400 | 21350 | 1389 |
| 207 | 20231114 | 151500 | 9443176350 | 21350 | 21350 | 21400 | 21350 | 505 |
| 208 | 20231114 | 151400 | 9432390850 | 21400 | 21400 | 21400 | 21350 | 667 |
| 209 | 20231114 | 151300 | 9418130150 | 21350 | 21400 | 21400 | 21350 | 154 |
| 210 | 20231114 | 151200 | 9414840800 | 21400 | 21350 | 21400 | 21350 | 736 |
| 211 | 20231114 | 151100 | 9399118700 | 21350 | 21400 | 21400 | 21350 | 455 |
| 212 | 20231114 | 151000 | 9389397150 | 21350 | 21400 | 21400 | 21350 | 739 |
| 213 | 20231114 | 150900 | 9373607600 | 21400 | 21300 | 21400 | 21300 | 5146 |
| 214 | 20231114 | 150800 | 9263757350 | 21300 | 21300 | 21350 | 21300 | 525 |
| 215 | 20231114 | 150700 | 9252571700 | 21350 | 21300 | 21350 | 21300 | 527 |
| 216 | 20231114 | 150600 | 9241340950 | 21350 | 21300 | 21350 | 21300 | 572 |
| 217 | 20231114 | 150500 | 9229141850 | 21300 | 21350 | 21350 | 21300 | 440 |
| 218 | 20231114 | 150400 | 9219765750 | 21350 | 21350 | 21350 | 21300 | 264 |
| 219 | 20231114 | 150300 | 9214132200 | 21350 | 21350 | 21350 | 21300 | 333 |
| 220 | 20231114 | 150200 | 9207030350 | 21350 | 21350 | 21350 | 21300 | 588 |
| 221 | 20231114 | 150100 | 9194476650 | 21350 | 21350 | 21400 | 21350 | 1342 |
| 222 | 20231114 | 150000 | 9165819750 | 21350 | 21350 | 21350 | 21300 | 1120 |
| 223 | 20231114 | 145900 | 9141909350 | 21350 | 21300 | 21350 | 21300 | 407 |
| 224 | 20231114 | 145800 | 9133220900 | 21300 | 21350 | 21350 | 21300 | 2599 |
| 225 | 20231114 | 145700 | 9077733500 | 21350 | 21350 | 21350 | 21300 | 714 |
| 226 | 20231114 | 145600 | 9062489750 | 21300 | 21350 | 21350 | 21300 | 755 |
| 227 | 20231114 | 145500 | 9046374750 | 21350 | 21350 | 21350 | 21300 | 1540 |
| 228 | 20231114 | 145400 | 9013502150 | 21300 | 21350 | 21400 | 21250 | 3921 |
| 229 | 20231114 | 145300 | 8929881150 | 21300 | 21350 | 21350 | 21300 | 327 |
| 230 | 20231114 | 145200 | 8922902550 | 21350 | 21350 | 21400 | 21300 | 9244 |
| 231 | 20231114 | 145100 | 8725807550 | 21300 | 21300 | 21350 | 21300 | 1070 |
| 232 | 20231114 | 145000 | 8702992350 | 21300 | 21300 | 21350 | 21300 | 370 |
| 233 | 20231114 | 144900 | 8695100400 | 21300 | 21350 | 21350 | 21300 | 557 |
| 234 | 20231114 | 144800 | 8683224050 | 21300 | 21350 | 21350 | 21300 | 446 |
| 235 | 20231114 | 144700 | 8673714000 | 21350 | 21350 | 21350 | 21300 | 121 |
| 236 | 20231114 | 144600 | 8671131500 | 21350 | 21350 | 21350 | 21300 | 1935 |
| 237 | 20231114 | 144500 | 8629895500 | 21350 | 21350 | 21400 | 21300 | 4984 |
| 238 | 20231114 | 144400 | 8523487650 | 21350 | 21300 | 21350 | 21300 | 786 |
| 239 | 20231114 | 144300 | 8506726200 | 21300 | 21350 | 21350 | 21300 | 297 |
| 240 | 20231114 | 144200 | 8500396500 | 21350 | 21350 | 21350 | 21300 | 1068 |
| 241 | 20231114 | 144100 | 8477597000 | 21350 | 21300 | 21350 | 21300 | 750 |
| 242 | 20231114 | 144000 | 8461600250 | 21350 | 21300 | 21350 | 21300 | 1189 |
| 243 | 20231114 | 143900 | 8436223400 | 21300 | 21350 | 21350 | 21300 | 1356 |
| 244 | 20231114 | 143800 | 8407285050 | 21400 | 21350 | 21400 | 21350 | 8517 |
| 245 | 20231114 | 143700 | 8225440600 | 21400 | 21400 | 21400 | 21350 | 586 |
| 246 | 20231114 | 143600 | 8212914350 | 21400 | 21350 | 21400 | 21350 | 200 |
| 247 | 20231114 | 143500 | 8208641000 | 21400 | 21400 | 21400 | 21350 | 220 |
| 248 | 20231114 | 143400 | 8203941500 | 21400 | 21400 | 21400 | 21350 | 908 |
| 249 | 20231114 | 143300 | 8184546150 | 21400 | 21400 | 21400 | 21350 | 385 |
| 250 | 20231114 | 143200 | 8176311800 | 21400 | 21350 | 21400 | 21350 | 620 |
| 251 | 20231114 | 143100 | 8163057100 | 21400 | 21350 | 21400 | 21350 | 208 |
| 252 | 20231114 | 143000 | 8158611900 | 21350 | 21350 | 21400 | 21350 | 268 |
| 253 | 20231114 | 142900 | 8152888800 | 21400 | 21400 | 21400 | 21350 | 531 |
| 254 | 20231114 | 142800 | 8141533000 | 21350 | 21400 | 21400 | 21350 | 187 |
| 255 | 20231114 | 142700 | 8137535150 | 21350 | 21400 | 21400 | 21350 | 700 |
| 256 | 20231114 | 142600 | 8122577900 | 21400 | 21400 | 21400 | 21350 | 608 |
| 257 | 20231114 | 142500 | 8109583600 | 21350 | 21350 | 21400 | 21350 | 339 |
| 258 | 20231114 | 142400 | 8102340250 | 21400 | 21400 | 21400 | 21350 | 303 |
| 259 | 20231114 | 142300 | 8095861550 | 21400 | 21400 | 21400 | 21350 | 223 |
| 260 | 20231114 | 142200 | 8091094950 | 21400 | 21350 | 21400 | 21350 | 493 |
| 261 | 20231114 | 142100 | 8080550700 | 21400 | 21400 | 21400 | 21350 | 303 |
| 262 | 20231114 | 142000 | 8074069500 | 21350 | 21400 | 21400 | 21350 | 316 |
| 263 | 20231114 | 141900 | 8067316400 | 21400 | 21350 | 21400 | 21350 | 254 |
| 264 | 20231114 | 141800 | 8061884400 | 21400 | 21350 | 21400 | 21350 | 962 |
| 265 | 20231114 | 141700 | 8041322500 | 21400 | 21400 | 21400 | 21350 | 333 |
| 266 | 20231114 | 141600 | 8034201650 | 21400 | 21350 | 21400 | 21350 | 269 |
| 267 | 20231114 | 141500 | 8028451700 | 21350 | 21350 | 21400 | 21350 | 449 |
| 268 | 20231114 | 141400 | 8018851850 | 21400 | 21400 | 21400 | 21350 | 493 |
| 269 | 20231114 | 141300 | 8008310750 | 21400 | 21350 | 21400 | 21350 | 889 |
| 270 | 20231114 | 141200 | 7989327950 | 21400 | 21350 | 21400 | 21350 | 567 |
| 271 | 20231114 | 141100 | 7977212900 | 21350 | 21450 | 21450 | 21350 | 2755 |
| 272 | 20231114 | 141000 | 7918247300 | 21450 | 21450 | 21450 | 21400 | 263 |
| 273 | 20231114 | 140900 | 7912611750 | 21450 | 21450 | 21450 | 21400 | 593 |
| 274 | 20231114 | 140800 | 7899910600 | 21400 | 21450 | 21450 | 21400 | 308 |
| 275 | 20231114 | 140700 | 7893313500 | 21450 | 21400 | 21450 | 21400 | 496 |
| 276 | 20231114 | 140600 | 7882684950 | 21450 | 21350 | 21450 | 21350 | 1929 |
| 277 | 20231114 | 140500 | 7841400750 | 21400 | 21400 | 21400 | 21350 | 199 |
| 278 | 20231114 | 140400 | 7837142700 | 21400 | 21350 | 21400 | 21350 | 1051 |
| 279 | 20231114 | 140300 | 7814670800 | 21350 | 21400 | 21450 | 21350 | 2601 |
| 280 | 20231114 | 140200 | 7759007750 | 21400 | 21400 | 21450 | 21400 | 394 |
| 281 | 20231114 | 140100 | 7750569400 | 21450 | 21400 | 21450 | 21400 | 623 |
| 282 | 20231114 | 140000 | 7737233150 | 21400 | 21450 | 21450 | 21400 | 7598 |
| 283 | 20231114 | 135900 | 7574605050 | 21450 | 21400 | 21450 | 21400 | 671 |
| 284 | 20231114 | 135800 | 7560223200 | 21450 | 21450 | 21450 | 21400 | 818 |
| 285 | 20231114 | 135700 | 7542702600 | 21450 | 21450 | 21450 | 21400 | 773 |
| 286 | 20231114 | 135600 | 7526133200 | 21450 | 21450 | 21450 | 21400 | 382 |
| 287 | 20231114 | 135500 | 7517946550 | 21400 | 21400 | 21450 | 21400 | 530 |
| 288 | 20231114 | 135400 | 7506584400 | 21400 | 21450 | 21450 | 21400 | 929 |
| 289 | 20231114 | 135300 | 7486674850 | 21400 | 21450 | 21450 | 21400 | 420 |
| 290 | 20231114 | 135200 | 7477669750 | 21450 | 21450 | 21450 | 21400 | 439 |
| 291 | 20231114 | 135100 | 7468261750 | 21450 | 21450 | 21450 | 21400 | 528 |
| 292 | 20231114 | 135000 | 7456949150 | 21450 | 21400 | 21450 | 21400 | 586 |
| 293 | 20231114 | 134900 | 7444388700 | 21450 | 21450 | 21450 | 21400 | 837 |
| 294 | 20231114 | 134800 | 7426444450 | 21400 | 21400 | 21450 | 21400 | 812 |
| 295 | 20231114 | 134700 | 7409057400 | 21450 | 21450 | 21450 | 21400 | 563 |
| 296 | 20231114 | 134600 | 7396989650 | 21450 | 21450 | 21450 | 21400 | 765 |
| 297 | 20231114 | 134500 | 7380586750 | 21450 | 21450 | 21450 | 21400 | 1084 |
| 298 | 20231114 | 134400 | 7357360900 | 21450 | 21400 | 21450 | 21400 | 860 |
| 299 | 20231114 | 134300 | 7338925750 | 21450 | 21400 | 21450 | 21400 | 686 |
| 300 | 20231114 | 134200 | 7324222600 | 21450 | 21400 | 21450 | 21400 | 1653 |
| 301 | 20231114 | 134100 | 7288779250 | 21450 | 21450 | 21450 | 21400 | 786 |
| 302 | 20231114 | 134000 | 7271919600 | 21450 | 21450 | 21450 | 21400 | 995 |
| 303 | 20231114 | 133900 | 7250596600 | 21450 | 21450 | 21450 | 21400 | 642 |
| 304 | 20231114 | 133800 | 7236835350 | 21450 | 21450 | 21450 | 21400 | 800 |
| 305 | 20231114 | 133700 | 7219675400 | 21450 | 21400 | 21450 | 21400 | 2936 |
| 306 | 20231114 | 133600 | 7156777500 | 21400 | 21350 | 21400 | 21350 | 1564 |
| 307 | 20231114 | 133500 | 7123314100 | 21350 | 21400 | 21400 | 21350 | 899 |
| 308 | 20231114 | 133400 | 7104081600 | 21400 | 21400 | 21400 | 21350 | 509 |
| 309 | 20231114 | 133300 | 7093191700 | 21400 | 21400 | 21400 | 21350 | 2380 |
| 310 | 20231114 | 133200 | 7042335400 | 21400 | 21400 | 21400 | 21350 | 603 |
| 311 | 20231114 | 133100 | 7029431550 | 21350 | 21400 | 21400 | 21350 | 650 |
| 312 | 20231114 | 133000 | 7015524900 | 21400 | 21400 | 21400 | 21350 | 613 |
| 313 | 20231114 | 132900 | 7002411550 | 21400 | 21400 | 21400 | 21350 | 416 |
| 314 | 20231114 | 132800 | 6993514150 | 21400 | 21400 | 21400 | 21350 | 618 |
| 315 | 20231114 | 132700 | 6980289250 | 21400 | 21400 | 21400 | 21350 | 595 |
| 316 | 20231114 | 132600 | 6967556600 | 21400 | 21350 | 21400 | 21350 | 802 |
| 317 | 20231114 | 132500 | 6950394100 | 21400 | 21400 | 21400 | 21350 | 2225 |
| 318 | 20231114 | 132400 | 6902794900 | 21450 | 21400 | 21450 | 21350 | 2041 |
| 319 | 20231114 | 132300 | 6859104950 | 21350 | 21400 | 21400 | 21350 | 430 |
| 320 | 20231114 | 132200 | 6849903000 | 21400 | 21400 | 21400 | 21350 | 335 |
| 321 | 20231114 | 132100 | 6842734650 | 21400 | 21350 | 21450 | 21350 | 1752 |
| 322 | 20231114 | 132000 | 6805237750 | 21400 | 21400 | 21400 | 21350 | 3092 |
| 323 | 20231114 | 131900 | 6739071700 | 21400 | 21400 | 21400 | 21350 | 484 |
| 324 | 20231114 | 131800 | 6728714150 | 21350 | 21400 | 21400 | 21350 | 637 |
| 325 | 20231114 | 131700 | 6715090500 | 21350 | 21400 | 21400 | 21350 | 241 |
| 326 | 20231114 | 131600 | 6709933400 | 21400 | 21400 | 21400 | 21350 | 366 |
| 327 | 20231114 | 131500 | 6702104250 | 21400 | 21400 | 21400 | 21350 | 355 |
| 328 | 20231114 | 131400 | 6694510400 | 21400 | 21400 | 21400 | 21350 | 789 |
| 329 | 20231114 | 131300 | 6677628850 | 21400 | 21400 | 21400 | 21350 | 1566 |
| 330 | 20231114 | 131200 | 6644123250 | 21400 | 21400 | 21400 | 21350 | 732 |
| 331 | 20231114 | 131100 | 6628458700 | 21400 | 21400 | 21450 | 21400 | 1903 |
| 332 | 20231114 | 131000 | 6587732800 | 21400 | 21400 | 21400 | 21350 | 474 |
| 333 | 20231114 | 130900 | 6577594150 | 21400 | 21400 | 21400 | 21350 | 495 |
| 334 | 20231114 | 130800 | 6567001200 | 21350 | 21350 | 21400 | 21350 | 543 |
| 335 | 20231114 | 130700 | 6555388250 | 21400 | 21350 | 21400 | 21350 | 470 |
| 336 | 20231114 | 130600 | 6545340150 | 21400 | 21400 | 21400 | 21350 | 275 |
| 337 | 20231114 | 130500 | 6539455650 | 21400 | 21400 | 21400 | 21350 | 424 |
| 338 | 20231114 | 130400 | 6530382100 | 21400 | 21400 | 21400 | 21350 | 177 |
| 339 | 20231114 | 130300 | 6526594550 | 21400 | 21400 | 21400 | 21350 | 415 |
| 340 | 20231114 | 130200 | 6517720000 | 21400 | 21400 | 21400 | 21350 | 877 |
| 341 | 20231114 | 130100 | 6498977750 | 21400 | 21400 | 21400 | 21400 | 320 |
| 342 | 20231114 | 130000 | 6492129750 | 21400 | 21400 | 21400 | 21350 | 600 |
| 343 | 20231114 | 125900 | 6479297300 | 21350 | 21400 | 21400 | 21350 | 223 |
| 344 | 20231114 | 125800 | 6474525400 | 21400 | 21350 | 21400 | 21350 | 702 |
| 345 | 20231114 | 125700 | 6459509750 | 21400 | 21400 | 21400 | 21350 | 383 |
| 346 | 20231114 | 125600 | 6451316300 | 21400 | 21400 | 21400 | 21350 | 488 |
| 347 | 20231114 | 125500 | 6440883400 | 21400 | 21350 | 21400 | 21350 | 276 |
| 348 | 20231114 | 125400 | 6434982750 | 21400 | 21400 | 21400 | 21400 | 379 |
| 349 | 20231114 | 125300 | 6426872150 | 21350 | 21400 | 21400 | 21350 | 9935 |
| 350 | 20231114 | 125200 | 6214264200 | 21400 | 21300 | 21400 | 21300 | 14440 |
| 351 | 20231114 | 125100 | 5906328200 | 21300 | 21300 | 21300 | 21250 | 692 |
| 352 | 20231114 | 125000 | 5891593300 | 21300 | 21300 | 21300 | 21250 | 340 |
| 353 | 20231114 | 124900 | 5884358750 | 21300 | 21250 | 21300 | 21250 | 1201 |
| 354 | 20231114 | 124800 | 5858821850 | 21300 | 21250 | 21300 | 21250 | 328 |
| 355 | 20231114 | 124700 | 5851838150 | 21300 | 21300 | 21300 | 21250 | 352 |
| 356 | 20231114 | 124600 | 5844342000 | 21300 | 21300 | 21300 | 21250 | 513 |
| 357 | 20231114 | 124500 | 5833425250 | 21300 | 21300 | 21300 | 21250 | 277 |
| 358 | 20231114 | 124400 | 5827529800 | 21300 | 21300 | 21300 | 21250 | 207 |
| 359 | 20231114 | 124300 | 5823126500 | 21250 | 21300 | 21300 | 21250 | 503 |
| 360 | 20231114 | 124200 | 5812421050 | 21300 | 21300 | 21300 | 21250 | 151 |
| 361 | 20231114 | 124100 | 5809208350 | 21250 | 21300 | 21300 | 21250 | 570 |
| 362 | 20231114 | 124000 | 5797080350 | 21300 | 21250 | 21300 | 21250 | 433 |
| 363 | 20231114 | 123900 | 5787862700 | 21250 | 21250 | 21300 | 21250 | 282 |
| 364 | 20231114 | 123800 | 5781864600 | 21300 | 21250 | 21300 | 21250 | 370 |
| 365 | 20231114 | 123700 | 5773991300 | 21300 | 21250 | 21300 | 21250 | 228 |
| 366 | 20231114 | 123600 | 5769142300 | 21300 | 21300 | 21300 | 21300 | 533 |
| 367 | 20231114 | 123500 | 5757789400 | 21250 | 21300 | 21300 | 21250 | 158 |
| 368 | 20231114 | 123400 | 5754429300 | 21250 | 21300 | 21300 | 21250 | 550 |
| 369 | 20231114 | 123300 | 5742736150 | 21300 | 21300 | 21300 | 21250 | 494 |
| 370 | 20231114 | 123200 | 5732217800 | 21300 | 21250 | 21300 | 21250 | 78 |
| 371 | 20231114 | 123100 | 5730559100 | 21250 | 21250 | 21300 | 21250 | 700 |
| 372 | 20231114 | 123000 | 5715658000 | 21300 | 21300 | 21300 | 21250 | 182 |
| 373 | 20231114 | 122900 | 5711786550 | 21300 | 21300 | 21300 | 21250 | 269 |
| 374 | 20231114 | 122800 | 5706059750 | 21300 | 21300 | 21300 | 21250 | 353 |
| 375 | 20231114 | 122700 | 5698548100 | 21300 | 21300 | 21300 | 21250 | 293 |
| 376 | 20231114 | 122600 | 5692317000 | 21300 | 21250 | 21300 | 21250 | 808 |
| 377 | 20231114 | 122500 | 5675111000 | 21250 | 21250 | 21300 | 21250 | 317 |
| 378 | 20231114 | 122400 | 5668364150 | 21250 | 21250 | 21300 | 21250 | 465 |
| 379 | 20231114 | 122300 | 5658476750 | 21300 | 21250 | 21300 | 21250 | 557 |
| 380 | 20231114 | 122200 | 5646630500 | 21300 | 21250 | 21300 | 21250 | 494 |
| 381 | 20231114 | 122100 | 5636119250 | 21300 | 21250 | 21300 | 21250 | 293 |
| 382 | 20231114 | 122000 | 5629886800 | 21250 | 21250 | 21300 | 21250 | 390 |
| 383 | 20231114 | 121900 | 5621593550 | 21300 | 21250 | 21300 | 21250 | 615 |
| 384 | 20231114 | 121800 | 5608515800 | 21300 | 21300 | 21300 | 21250 | 324 |
| 385 | 20231114 | 121700 | 5601621750 | 21300 | 21250 | 21300 | 21250 | 343 |
| 386 | 20231114 | 121600 | 5594327400 | 21300 | 21300 | 21300 | 21250 | 468 |
| 387 | 20231114 | 121500 | 5584373150 | 21250 | 21300 | 21300 | 21250 | 488 |
| 388 | 20231114 | 121400 | 5573997400 | 21250 | 21300 | 21300 | 21250 | 593 |
| 389 | 20231114 | 121300 | 5561382550 | 21300 | 21250 | 21300 | 21250 | 321 |
| 390 | 20231114 | 121200 | 5554555400 | 21300 | 21250 | 21300 | 21250 | 293 |
| 391 | 20231114 | 121100 | 5548326400 | 21250 | 21250 | 21300 | 21250 | 801 |
| 392 | 20231114 | 121000 | 5531286100 | 21300 | 21300 | 21300 | 21250 | 3812 |
| 393 | 20231114 | 120900 | 5450267150 | 21250 | 21250 | 21300 | 21250 | 1283 |
| 394 | 20231114 | 120800 | 5422996600 | 21300 | 21250 | 21300 | 21250 | 452 |
| 395 | 20231114 | 120700 | 5413385100 | 21300 | 21250 | 21300 | 21250 | 544 |
| 396 | 20231114 | 120600 | 5401802650 | 21300 | 21300 | 21300 | 21250 | 1953 |
| 397 | 20231114 | 120500 | 5360290500 | 21250 | 21300 | 21300 | 21250 | 280 |
| 398 | 20231114 | 120400 | 5354338550 | 21300 | 21300 | 21300 | 21250 | 363 |
| 399 | 20231114 | 120300 | 5346609600 | 21300 | 21300 | 21300 | 21250 | 244 |
| 400 | 20231114 | 120200 | 5341415200 | 21300 | 21300 | 21300 | 21250 | 454 |
| 401 | 20231114 | 120100 | 5331755200 | 21300 | 21300 | 21300 | 21250 | 1359 |
| 402 | 20231114 | 120000 | 5302811100 | 21250 | 21250 | 21300 | 21250 | 1130 |
| 403 | 20231114 | 115900 | 5278789350 | 21250 | 21300 | 21300 | 21250 | 717 |
| 404 | 20231114 | 115800 | 5263541800 | 21300 | 21250 | 21300 | 21250 | 224 |
| 405 | 20231114 | 115700 | 5258775250 | 21300 | 21300 | 21300 | 21250 | 305 |
| 406 | 20231114 | 115600 | 5252286250 | 21300 | 21250 | 21300 | 21250 | 537 |
| 407 | 20231114 | 115500 | 5240852800 | 21300 | 21250 | 21300 | 21250 | 1336 |
| 408 | 20231114 | 115400 | 5212430900 | 21300 | 21300 | 21300 | 21250 | 279 |
| 409 | 20231114 | 115300 | 5206495100 | 21300 | 21250 | 21300 | 21250 | 849 |
| 410 | 20231114 | 115200 | 5188450300 | 21300 | 21300 | 21300 | 21250 | 424 |
| 411 | 20231114 | 115100 | 5179427050 | 21300 | 21250 | 21300 | 21250 | 355 |
| 412 | 20231114 | 115000 | 5171868850 | 21300 | 21300 | 21300 | 21250 | 879 |
| 413 | 20231114 | 114900 | 5153153100 | 21300 | 21300 | 21300 | 21250 | 1892 |
| 414 | 20231114 | 114800 | 5112862050 | 21300 | 21250 | 21300 | 21250 | 354 |
| 415 | 20231114 | 114700 | 5105334800 | 21250 | 21300 | 21300 | 21250 | 266 |
| 416 | 20231114 | 114600 | 5099672650 | 21300 | 21250 | 21300 | 21250 | 349 |
| 417 | 20231114 | 114500 | 5092252850 | 21250 | 21250 | 21300 | 21250 | 306 |
| 418 | 20231114 | 114400 | 5085741000 | 21300 | 21250 | 21300 | 21250 | 245 |
| 419 | 20231114 | 114300 | 5080527150 | 21300 | 21300 | 21300 | 21250 | 224 |
| 420 | 20231114 | 114200 | 5075759450 | 21250 | 21300 | 21300 | 21250 | 375 |
| 421 | 20231114 | 114100 | 5067780200 | 21300 | 21300 | 21300 | 21250 | 392 |
| 422 | 20231114 | 114000 | 5059436950 | 21250 | 21250 | 21300 | 21250 | 215 |
| 423 | 20231114 | 113900 | 5054865500 | 21250 | 21250 | 21300 | 21250 | 344 |
| 424 | 20231114 | 113800 | 5047543150 | 21250 | 21300 | 21300 | 21250 | 332 |
| 425 | 20231114 | 113700 | 5040477750 | 21250 | 21300 | 21300 | 21250 | 108 |
| 426 | 20231114 | 113600 | 5038180400 | 21300 | 21300 | 21300 | 21250 | 142 |
| 427 | 20231114 | 113500 | 5035159800 | 21300 | 21300 | 21300 | 21300 | 134 |
| 428 | 20231114 | 113400 | 5032305600 | 21300 | 21300 | 21300 | 21250 | 1927 |
| 429 | 20231114 | 113300 | 4991269850 | 21300 | 21250 | 21300 | 21250 | 92 |
| 430 | 20231114 | 113200 | 4989312250 | 21250 | 21300 | 21300 | 21250 | 264 |
| 431 | 20231114 | 113100 | 4983699350 | 21250 | 21250 | 21300 | 21250 | 166 |
| 432 | 20231114 | 113000 | 4980170100 | 21300 | 21250 | 21300 | 21250 | 699 |
| 433 | 20231114 | 112900 | 4965307300 | 21250 | 21300 | 21300 | 21250 | 384 |
| 434 | 20231114 | 112800 | 4957142500 | 21300 | 21250 | 21300 | 21250 | 382 |
| 435 | 20231114 | 112700 | 4949023200 | 21250 | 21250 | 21300 | 21250 | 635 |
| 436 | 20231114 | 112600 | 4935519000 | 21300 | 21300 | 21300 | 21250 | 894 |
| 437 | 20231114 | 112500 | 4916517050 | 21300 | 21250 | 21300 | 21250 | 153 |
| 438 | 20231114 | 112400 | 4913263900 | 21250 | 21300 | 21300 | 21250 | 185 |
| 439 | 20231114 | 112300 | 4909330800 | 21300 | 21300 | 21300 | 21250 | 507 |
| 440 | 20231114 | 112200 | 4898546900 | 21300 | 21250 | 21300 | 21250 | 188 |
| 441 | 20231114 | 112100 | 4894550100 | 21300 | 21250 | 21300 | 21250 | 294 |
| 442 | 20231114 | 112000 | 4888300200 | 21250 | 21300 | 21300 | 21250 | 270 |
| 443 | 20231114 | 111900 | 4882551900 | 21300 | 21250 | 21300 | 21250 | 248 |
| 444 | 20231114 | 111800 | 4877280550 | 21250 | 21250 | 21300 | 21250 | 2317 |
| 445 | 20231114 | 111700 | 4828041650 | 21250 | 21300 | 21300 | 21250 | 344 |
| 446 | 20231114 | 111600 | 4820721750 | 21300 | 21250 | 21300 | 21250 | 432 |
| 447 | 20231114 | 111500 | 4811528600 | 21300 | 21300 | 21300 | 21250 | 154 |
| 448 | 20231114 | 111400 | 4808254250 | 21250 | 21300 | 21300 | 21250 | 441 |
| 449 | 20231114 | 111300 | 4798879550 | 21250 | 21300 | 21300 | 21250 | 394 |
| 450 | 20231114 | 111200 | 4790505100 | 21250 | 21250 | 21300 | 21250 | 591 |
| 451 | 20231114 | 111100 | 4777924850 | 21250 | 21300 | 21300 | 21250 | 338 |
| 452 | 20231114 | 111000 | 4770741050 | 21300 | 21300 | 21300 | 21250 | 126 |
| 453 | 20231114 | 110900 | 4768060250 | 21250 | 21250 | 21300 | 21250 | 732 |
| 454 | 20231114 | 110800 | 4752496500 | 21250 | 21250 | 21300 | 21250 | 356 |
| 455 | 20231114 | 110700 | 4744926100 | 21250 | 21250 | 21300 | 21250 | 445 |
| 456 | 20231114 | 110600 | 4735464500 | 21250 | 21250 | 21300 | 21250 | 833 |
| 457 | 20231114 | 110500 | 4717761400 | 21250 | 21250 | 21300 | 21250 | 431 |
| 458 | 20231114 | 110400 | 4708588100 | 21250 | 21250 | 21300 | 21250 | 885 |
| 459 | 20231114 | 110300 | 4689781600 | 21300 | 21250 | 21300 | 21250 | 454 |
| 460 | 20231114 | 110200 | 4680130700 | 21250 | 21300 | 21300 | 21250 | 330 |
| 461 | 20231114 | 110100 | 4673109900 | 21300 | 21300 | 21300 | 21250 | 384 |
| 462 | 20231114 | 110000 | 4664939800 | 21300 | 21300 | 21300 | 21250 | 404 |
| 463 | 20231114 | 105900 | 4656350950 | 21300 | 21250 | 21300 | 21250 | 346 |
| 464 | 20231114 | 105800 | 4648981200 | 21250 | 21300 | 21300 | 21250 | 319 |
| 465 | 20231114 | 105700 | 4642189650 | 21250 | 21250 | 21300 | 21250 | 475 |
| 466 | 20231114 | 105600 | 4632095800 | 21300 | 21250 | 21300 | 21250 | 324 |
| 467 | 20231114 | 105500 | 4625206600 | 21250 | 21250 | 21300 | 21250 | 252 |
| 468 | 20231114 | 105400 | 4619839100 | 21250 | 21300 | 21300 | 21250 | 310 |
| 469 | 20231114 | 105300 | 4613241150 | 21250 | 21300 | 21300 | 21250 | 243 |
| 470 | 20231114 | 105200 | 4608074400 | 21250 | 21250 | 21300 | 21250 | 413 |
| 471 | 20231114 | 105100 | 4599295000 | 21300 | 21250 | 21300 | 21250 | 3155 |
| 472 | 20231114 | 105000 | 4532249800 | 21250 | 21350 | 21350 | 21250 | 2640 |
| 473 | 20231114 | 104900 | 4476009150 | 21300 | 21300 | 21350 | 21300 | 528 |
| 474 | 20231114 | 104800 | 4464761100 | 21300 | 21300 | 21300 | 21300 | 531 |
| 475 | 20231114 | 104700 | 4453450800 | 21300 | 21300 | 21350 | 21300 | 447 |
| 476 | 20231114 | 104600 | 4443916450 | 21350 | 21300 | 21350 | 21300 | 848 |
| 477 | 20231114 | 104500 | 4425842700 | 21350 | 21300 | 21350 | 21300 | 414 |
| 478 | 20231114 | 104400 | 4417019700 | 21350 | 21300 | 21350 | 21300 | 1042 |
| 479 | 20231114 | 104300 | 4394786300 | 21300 | 21300 | 21350 | 21300 | 552 |
| 480 | 20231114 | 104200 | 4383019200 | 21350 | 21300 | 21350 | 21300 | 420 |
| 481 | 20231114 | 104100 | 4374071350 | 21350 | 21350 | 21350 | 21300 | 824 |
| 482 | 20231114 | 104000 | 4356497850 | 21350 | 21300 | 21350 | 21300 | 619 |
| 483 | 20231114 | 103900 | 4343310200 | 21350 | 21350 | 21350 | 21300 | 172 |
| 484 | 20231114 | 103800 | 4339639050 | 21350 | 21350 | 21350 | 21300 | 1808 |
| 485 | 20231114 | 103700 | 4301124500 | 21300 | 21300 | 21300 | 21250 | 1031 |
| 486 | 20231114 | 103600 | 4279166950 | 21300 | 21350 | 21350 | 21300 | 1171 |
| 487 | 20231114 | 103500 | 4254215400 | 21300 | 21300 | 21350 | 21300 | 343 |
| 488 | 20231114 | 103400 | 4246903850 | 21300 | 21300 | 21300 | 21300 | 108 |
| 489 | 20231114 | 103300 | 4244603450 | 21350 | 21250 | 21350 | 21250 | 987 |
| 490 | 20231114 | 103200 | 4223577450 | 21300 | 21300 | 21300 | 21250 | 1389 |
| 491 | 20231114 | 103100 | 4194002500 | 21300 | 21250 | 21300 | 21250 | 825 |
| 492 | 20231114 | 103000 | 4176466600 | 21300 | 21300 | 21300 | 21250 | 825 |
| 493 | 20231114 | 102900 | 4158909800 | 21300 | 21250 | 21300 | 21250 | 272 |
| 494 | 20231114 | 102800 | 4153120550 | 21250 | 21300 | 21300 | 21250 | 3442 |
| 495 | 20231114 | 102700 | 4079832950 | 21350 | 21300 | 21350 | 21300 | 320 |
| 496 | 20231114 | 102600 | 4073013750 | 21350 | 21350 | 21350 | 21300 | 122 |
| 497 | 20231114 | 102500 | 4070412600 | 21300 | 21300 | 21350 | 21300 | 454 |
| 498 | 20231114 | 102400 | 4060734900 | 21350 | 21300 | 21350 | 21300 | 88 |
| 499 | 20231114 | 102300 | 4058857450 | 21300 | 21350 | 21350 | 21300 | 156 |
| 500 | 20231114 | 102200 | 4055531150 | 21350 | 21300 | 21350 | 21300 | 710 |
| 501 | 20231114 | 102100 | 4040405050 | 21300 | 21300 | 21350 | 21250 | 2477 |
| 502 | 20231114 | 102000 | 3987640050 | 21300 | 21250 | 21300 | 21250 | 548 |
| 503 | 20231114 | 101900 | 3975982250 | 21250 | 21300 | 21300 | 21250 | 533 |
| 504 | 20231114 | 101800 | 3964654750 | 21250 | 21300 | 21300 | 21250 | 73 |
| 505 | 20231114 | 101700 | 3963103150 | 21300 | 21250 | 21300 | 21250 | 988 |
| 506 | 20231114 | 101600 | 3942095550 | 21300 | 21250 | 21300 | 21250 | 949 |
| 507 | 20231114 | 101500 | 3921919300 | 21250 | 21350 | 21350 | 21250 | 8867 |
| 508 | 20231114 | 101400 | 3733092800 | 21300 | 21350 | 21350 | 21300 | 469 |
| 509 | 20231114 | 101300 | 3723091900 | 21350 | 21300 | 21350 | 21300 | 437 |
| 510 | 20231114 | 101200 | 3713779100 | 21350 | 21300 | 21350 | 21300 | 888 |
| 511 | 20231114 | 101100 | 3694847750 | 21350 | 21300 | 21350 | 21300 | 831 |
| 512 | 20231114 | 101000 | 3677123500 | 21300 | 21300 | 21350 | 21300 | 867 |
| 513 | 20231114 | 100900 | 3658624850 | 21350 | 21300 | 21350 | 21300 | 521 |
| 514 | 20231114 | 100800 | 3647526850 | 21350 | 21300 | 21350 | 21300 | 890 |
| 515 | 20231114 | 100700 | 3628549150 | 21300 | 21350 | 21350 | 21300 | 507 |
| 516 | 20231114 | 100600 | 3617742550 | 21350 | 21300 | 21350 | 21300 | 1218 |
| 517 | 20231114 | 100500 | 3591755450 | 21300 | 21300 | 21350 | 21300 | 598 |
| 518 | 20231114 | 100400 | 3579016350 | 21350 | 21300 | 21350 | 21300 | 238 |
| 519 | 20231114 | 100300 | 3573945250 | 21350 | 21350 | 21350 | 21300 | 703 |
| 520 | 20231114 | 100200 | 3558956750 | 21300 | 21350 | 21350 | 21300 | 243 |
| 521 | 20231114 | 100100 | 3553776200 | 21350 | 21350 | 21350 | 21300 | 1008 |
| 522 | 20231114 | 100000 | 3532290950 | 21300 | 21400 | 21400 | 21300 | 2515 |
| 523 | 20231114 | 095900 | 3478606850 | 21350 | 21400 | 21400 | 21350 | 444 |
| 524 | 20231114 | 095800 | 3469114500 | 21400 | 21400 | 21400 | 21350 | 156 |
| 525 | 20231114 | 095700 | 3465783750 | 21350 | 21400 | 21400 | 21350 | 313 |
| 526 | 20231114 | 095600 | 3459088250 | 21400 | 21400 | 21400 | 21350 | 309 |
| 527 | 20231114 | 095500 | 3452475950 | 21400 | 21350 | 21450 | 21350 | 908 |
| 528 | 20231114 | 095400 | 3433045900 | 21400 | 21400 | 21400 | 21350 | 929 |
| 529 | 20231114 | 095300 | 3413183500 | 21350 | 21350 | 21400 | 21350 | 3513 |
| 530 | 20231114 | 095200 | 3338026100 | 21400 | 21350 | 21400 | 21350 | 574 |
| 531 | 20231114 | 095100 | 3325760500 | 21350 | 21450 | 21450 | 21350 | 1929 |
| 532 | 20231114 | 095000 | 3284491500 | 21400 | 21450 | 21450 | 21400 | 1018 |
| 533 | 20231114 | 094900 | 3262691600 | 21400 | 21450 | 21450 | 21400 | 2049 |
| 534 | 20231114 | 094800 | 3218839300 | 21450 | 21400 | 21450 | 21400 | 265 |
| 535 | 20231114 | 094700 | 3213155350 | 21400 | 21400 | 21450 | 21400 | 338 |
| 536 | 20231114 | 094600 | 3205916000 | 21450 | 21450 | 21450 | 21400 | 357 |
| 537 | 20231114 | 094500 | 3198272500 | 21450 | 21450 | 21450 | 21400 | 1841 |
| 538 | 20231114 | 094400 | 3158790300 | 21400 | 21450 | 21450 | 21400 | 2922 |
| 539 | 20231114 | 094300 | 3096201650 | 21450 | 21450 | 21450 | 21400 | 228 |
| 540 | 20231114 | 094200 | 3091318800 | 21400 | 21450 | 21500 | 21400 | 1446 |
| 541 | 20231114 | 094100 | 3060310100 | 21500 | 21450 | 21500 | 21450 | 1505 |
| 542 | 20231114 | 094000 | 3028014950 | 21450 | 21450 | 21450 | 21400 | 3256 |
| 543 | 20231114 | 093900 | 2958191550 | 21400 | 21400 | 21450 | 21400 | 1029 |
| 544 | 20231114 | 093800 | 2936136900 | 21450 | 21450 | 21450 | 21400 | 653 |
| 545 | 20231114 | 093700 | 2922154950 | 21450 | 21400 | 21450 | 21400 | 2956 |
| 546 | 20231114 | 093600 | 2858879950 | 21400 | 21450 | 21450 | 21400 | 559 |
| 547 | 20231114 | 093500 | 2846897150 | 21400 | 21450 | 21450 | 21400 | 393 |
| 548 | 20231114 | 093400 | 2838470300 | 21450 | 21450 | 21450 | 21400 | 1132 |
| 549 | 20231114 | 093300 | 2814224000 | 21450 | 21450 | 21500 | 21400 | 1738 |
| 550 | 20231114 | 093200 | 2776963300 | 21450 | 21350 | 21450 | 21350 | 6050 |
| 551 | 20231114 | 093100 | 2647346950 | 21350 | 21350 | 21400 | 21350 | 941 |
| 552 | 20231114 | 093000 | 2627230900 | 21400 | 21400 | 21400 | 21350 | 1057 |
| 553 | 20231114 | 092900 | 2604628450 | 21400 | 21350 | 21400 | 21350 | 1676 |
| 554 | 20231114 | 092800 | 2568831950 | 21350 | 21350 | 21400 | 21350 | 661 |
| 555 | 20231114 | 092700 | 2554719200 | 21350 | 21300 | 21350 | 21300 | 2250 |
| 556 | 20231114 | 092600 | 2506691550 | 21300 | 21300 | 21350 | 21300 | 916 |
| 557 | 20231114 | 092500 | 2487171850 | 21300 | 21350 | 21400 | 21300 | 2728 |
| 558 | 20231114 | 092400 | 2428936450 | 21350 | 21400 | 21400 | 21350 | 1355 |
| 559 | 20231114 | 092300 | 2399988500 | 21400 | 21350 | 21400 | 21350 | 1288 |
| 560 | 20231114 | 092200 | 2372451000 | 21350 | 21350 | 21400 | 21350 | 237 |
| 561 | 20231114 | 092100 | 2367388900 | 21350 | 21450 | 21500 | 21350 | 3840 |
| 562 | 20231114 | 092000 | 2285145300 | 21450 | 21450 | 21500 | 21450 | 1338 |
| 563 | 20231114 | 091900 | 2256433000 | 21450 | 21450 | 21450 | 21400 | 856 |
| 564 | 20231114 | 091800 | 2238082950 | 21450 | 21450 | 21450 | 21400 | 1366 |
| 565 | 20231114 | 091700 | 2208825200 | 21400 | 21450 | 21450 | 21400 | 506 |
| 566 | 20231114 | 091600 | 2197994150 | 21400 | 21450 | 21500 | 21400 | 3950 |
| 567 | 20231114 | 091500 | 2113294700 | 21500 | 21450 | 21500 | 21450 | 704 |
| 568 | 20231114 | 091400 | 2098182100 | 21450 | 21550 | 21550 | 21450 | 6274 |
| 569 | 20231114 | 091300 | 1963104150 | 21600 | 21550 | 21600 | 21550 | 7066 |
| 570 | 20231114 | 091200 | 1810525250 | 21600 | 21600 | 21600 | 21550 | 2138 |
| 571 | 20231114 | 091100 | 1764345250 | 21600 | 21550 | 21600 | 21550 | 1634 |
| 572 | 20231114 | 091000 | 1729062650 | 21550 | 21550 | 21600 | 21500 | 11406 |
| 573 | 20231114 | 090900 | 1483344800 | 21550 | 21500 | 21550 | 21500 | 1787 |
| 574 | 20231114 | 090800 | 1444862750 | 21500 | 21500 | 21550 | 21450 | 7072 |
| 575 | 20231114 | 090700 | 1292811050 | 21550 | 21500 | 21550 | 21500 | 4285 |
| 576 | 20231114 | 090600 | 1200640050 | 21500 | 21600 | 21600 | 21500 | 4087 |
| 577 | 20231114 | 090500 | 1112601150 | 21550 | 21500 | 21600 | 21500 | 7624 |
| 578 | 20231114 | 090400 | 948307850 | 21500 | 21500 | 21550 | 21500 | 1501 |
| 579 | 20231114 | 090300 | 915998300 | 21500 | 21500 | 21550 | 21450 | 3279 |
| 580 | 20231114 | 090200 | 845474300 | 21500 | 21500 | 21550 | 21450 | 5172 |
| 581 | 20231114 | 090100 | 734257000 | 21450 | 21550 | 21700 | 21450 | 10737 |
| 582 | 20231114 | 090000 | 502115800 | 21550 | 21300 | 21600 | 21300 | 23465 |