31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 6026 |
| 3 | 20231114 | 184400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20231114 | 184300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20231114 | 184200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20231114 | 184100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20231114 | 184000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20231114 | 183900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20231114 | 183800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20231114 | 183700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20231114 | 183600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20231114 | 183500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20231114 | 183400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20231114 | 183300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20231114 | 183200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20231114 | 183100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20231114 | 183000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20231114 | 182900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20231114 | 182800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20231114 | 182700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20231114 | 182600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20231114 | 182500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20231114 | 182400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20231114 | 182300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20231114 | 182200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20231114 | 182100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20231114 | 182000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20231114 | 181900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20231114 | 181800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20231114 | 181700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20231114 | 181600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20231114 | 181500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 6026 |
| 33 | 20231114 | 181400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20231114 | 181300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20231114 | 181200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20231114 | 181100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20231114 | 181000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20231114 | 180900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20231114 | 180800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20231114 | 180700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20231114 | 180600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20231114 | 180500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20231114 | 180400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20231114 | 180300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20231114 | 180200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20231114 | 180100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20231114 | 180000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20231114 | 175900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20231114 | 175800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20231114 | 175700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20231114 | 175600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20231114 | 175500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20231114 | 175400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20231114 | 175300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20231114 | 175200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20231114 | 175100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20231114 | 175000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20231114 | 174900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20231114 | 174800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20231114 | 174700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20231114 | 174600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20231114 | 174500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 6026 |
| 63 | 20231114 | 174400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20231114 | 174300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20231114 | 174200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20231114 | 174100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20231114 | 174000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20231114 | 173900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20231114 | 173800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20231114 | 173700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20231114 | 173600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20231114 | 173500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20231114 | 173400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20231114 | 173300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20231114 | 173200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20231114 | 173100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20231114 | 173000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20231114 | 172900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20231114 | 172800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20231114 | 172700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20231114 | 172600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20231114 | 172500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20231114 | 172400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20231114 | 172300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20231114 | 172200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20231114 | 172100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20231114 | 172000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20231114 | 171900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20231114 | 171800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20231114 | 171700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20231114 | 171600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20231114 | 171500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 6026 |
| 93 | 20231114 | 171400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20231114 | 171300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20231114 | 171200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20231114 | 171100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20231114 | 171000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20231114 | 170900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20231114 | 170800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20231114 | 170700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20231114 | 170600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20231114 | 170500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20231114 | 170400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20231114 | 170300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20231114 | 170200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20231114 | 170100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20231114 | 170000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20231114 | 165900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20231114 | 165800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20231114 | 165700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20231114 | 165600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20231114 | 165500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20231114 | 165400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20231114 | 165300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20231114 | 165200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20231114 | 165100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20231114 | 165000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20231114 | 164900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20231114 | 164800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20231114 | 164700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20231114 | 164600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20231114 | 164500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 6026 |
| 123 | 20231114 | 164400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20231114 | 164300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20231114 | 164200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20231114 | 164100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20231114 | 164000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20231114 | 163900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20231114 | 163800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20231114 | 163700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20231114 | 163600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20231114 | 163500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20231114 | 163400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20231114 | 163300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20231114 | 163200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20231114 | 163100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20231114 | 163000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20231114 | 162900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20231114 | 162800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20231114 | 162700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20231114 | 162600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20231114 | 162500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20231114 | 162400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20231114 | 162300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20231114 | 162200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20231114 | 162100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20231114 | 162000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20231114 | 161900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20231114 | 161800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20231114 | 161700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20231114 | 161600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20231114 | 161500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 6026 |
| 153 | 20231114 | 161400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20231114 | 161300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20231114 | 161200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20231114 | 161100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20231114 | 161000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20231114 | 160900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20231114 | 160800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20231114 | 160700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20231114 | 160600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20231114 | 160500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20231114 | 160400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20231114 | 160300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20231114 | 160200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20231114 | 160100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20231114 | 160000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20231114 | 155900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20231114 | 155800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20231114 | 155700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20231114 | 155600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20231114 | 155500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20231114 | 155400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20231114 | 155300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20231114 | 155200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20231114 | 155100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20231114 | 155000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20231114 | 154900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20231114 | 154800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20231114 | 154700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20231114 | 154600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20231114 | 154500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 6026 |
| 183 | 20231114 | 154400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20231114 | 154300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20231114 | 154200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231114 | 154100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231114 | 154000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231114 | 153900 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231114 | 153800 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231114 | 153700 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231114 | 153600 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231114 | 153500 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231114 | 153400 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231114 | 153300 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20231114 | 153200 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20231114 | 153100 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20231114 | 153000 | 9178034900 | 35250 | 35250 | 35250 | 35250 | 6026 |
| 198 | 20231114 | 152900 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20231114 | 152800 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20231114 | 152700 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20231114 | 152600 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20231114 | 152500 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20231114 | 152400 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20231114 | 152300 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20231114 | 152200 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20231114 | 152100 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20231114 | 152000 | 8965618400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20231114 | 151900 | 8965618400 | 35350 | 35350 | 35400 | 35300 | 1833 |
| 209 | 20231114 | 151800 | 8900840600 | 35400 | 35350 | 35400 | 35350 | 160 |
| 210 | 20231114 | 151700 | 8895179600 | 35400 | 35350 | 35400 | 35350 | 535 |
| 211 | 20231114 | 151600 | 8876264050 | 35350 | 35300 | 35350 | 35250 | 906 |
| 212 | 20231114 | 151500 | 8844246950 | 35300 | 35300 | 35350 | 35250 | 452 |
| 213 | 20231114 | 151400 | 8828284600 | 35300 | 35250 | 35350 | 35250 | 655 |
| 214 | 20231114 | 151300 | 8805140550 | 35300 | 35200 | 35300 | 35200 | 2255 |
| 215 | 20231114 | 151200 | 8725615450 | 35250 | 35150 | 35250 | 35150 | 467 |
| 216 | 20231114 | 151100 | 8709162500 | 35250 | 35200 | 35250 | 35150 | 400 |
| 217 | 20231114 | 151000 | 8695084900 | 35200 | 35200 | 35250 | 35200 | 386 |
| 218 | 20231114 | 150900 | 8681490250 | 35200 | 35100 | 35200 | 35100 | 240 |
| 219 | 20231114 | 150800 | 8673048350 | 35200 | 35150 | 35200 | 35100 | 778 |
| 220 | 20231114 | 150700 | 8645699850 | 35150 | 35200 | 35250 | 35150 | 106 |
| 221 | 20231114 | 150600 | 8641968800 | 35150 | 35100 | 35200 | 35100 | 246 |
| 222 | 20231114 | 150500 | 8633318600 | 35150 | 35050 | 35200 | 35050 | 492 |
| 223 | 20231114 | 150400 | 8616019800 | 35050 | 35250 | 35250 | 35000 | 1920 |
| 224 | 20231114 | 150300 | 8548617600 | 35200 | 35150 | 35200 | 35150 | 207 |
| 225 | 20231114 | 150200 | 8541331500 | 35150 | 35300 | 35300 | 35150 | 433 |
| 226 | 20231114 | 150100 | 8526077950 | 35300 | 35200 | 35300 | 35200 | 626 |
| 227 | 20231114 | 150000 | 8504008100 | 35250 | 35200 | 35250 | 35200 | 7 |
| 228 | 20231114 | 145900 | 8503761550 | 35200 | 35150 | 35250 | 35150 | 127 |
| 229 | 20231114 | 145800 | 8499290050 | 35150 | 35050 | 35200 | 35050 | 2039 |
| 230 | 20231114 | 145700 | 8427614450 | 35050 | 35050 | 35100 | 35050 | 504 |
| 231 | 20231114 | 145600 | 8409927600 | 35050 | 35050 | 35100 | 35050 | 14 |
| 232 | 20231114 | 145500 | 8409436550 | 35100 | 35050 | 35100 | 35050 | 523 |
| 233 | 20231114 | 145400 | 8391087000 | 35050 | 35100 | 35100 | 35050 | 260 |
| 234 | 20231114 | 145300 | 8381968250 | 35050 | 35050 | 35050 | 35050 | 14 |
| 235 | 20231114 | 145200 | 8381477550 | 35100 | 35100 | 35100 | 35100 | 306 |
| 236 | 20231114 | 145100 | 8370736950 | 35100 | 35100 | 35150 | 35100 | 223 |
| 237 | 20231114 | 145000 | 8362908800 | 35100 | 35100 | 35150 | 35100 | 255 |
| 238 | 20231114 | 144900 | 8353958250 | 35150 | 35050 | 35150 | 35050 | 119 |
| 239 | 20231114 | 144800 | 8349779550 | 35050 | 35100 | 35100 | 35050 | 289 |
| 240 | 20231114 | 144700 | 8339645450 | 35050 | 35050 | 35100 | 35050 | 65 |
| 241 | 20231114 | 144600 | 8337364150 | 35050 | 35050 | 35150 | 35050 | 48 |
| 242 | 20231114 | 144500 | 8335678850 | 35050 | 35100 | 35150 | 35050 | 294 |
| 243 | 20231114 | 144400 | 8325358650 | 35100 | 35100 | 35100 | 35050 | 145 |
| 244 | 20231114 | 144300 | 8320271800 | 35050 | 35050 | 35100 | 35050 | 261 |
| 245 | 20231114 | 144200 | 8311119900 | 35050 | 35050 | 35100 | 35050 | 126 |
| 246 | 20231114 | 144100 | 8306702200 | 35100 | 35100 | 35100 | 35050 | 379 |
| 247 | 20231114 | 144000 | 8293399700 | 35100 | 35100 | 35150 | 35050 | 464 |
| 248 | 20231114 | 143900 | 8277113100 | 35050 | 35100 | 35100 | 35050 | 51 |
| 249 | 20231114 | 143800 | 8275324600 | 35050 | 35050 | 35100 | 35050 | 210 |
| 250 | 20231114 | 143700 | 8267962150 | 35050 | 35050 | 35050 | 35050 | 242 |
| 251 | 20231114 | 143600 | 8259480050 | 35000 | 35050 | 35050 | 35000 | 449 |
| 252 | 20231114 | 143500 | 8243763400 | 35000 | 35050 | 35050 | 35000 | 230 |
| 253 | 20231114 | 143400 | 8235704400 | 35050 | 35050 | 35050 | 35050 | 436 |
| 254 | 20231114 | 143300 | 8220422600 | 35050 | 35050 | 35100 | 35050 | 125 |
| 255 | 20231114 | 143200 | 8216040650 | 35100 | 35050 | 35100 | 35050 | 177 |
| 256 | 20231114 | 143100 | 8209835950 | 35050 | 35050 | 35100 | 35050 | 309 |
| 257 | 20231114 | 143000 | 8199003650 | 35050 | 35100 | 35100 | 35050 | 11 |
| 258 | 20231114 | 142900 | 8198618000 | 35100 | 35100 | 35100 | 35050 | 20 |
| 259 | 20231114 | 142800 | 8197916050 | 35100 | 35150 | 35150 | 35100 | 669 |
| 260 | 20231114 | 142700 | 8174428000 | 35150 | 35150 | 35150 | 35100 | 148 |
| 261 | 20231114 | 142600 | 8169232650 | 35150 | 35150 | 35150 | 35150 | 38 |
| 262 | 20231114 | 142500 | 8167896950 | 35100 | 35100 | 35150 | 35100 | 298 |
| 263 | 20231114 | 142400 | 8157436300 | 35100 | 35100 | 35150 | 35100 | 158 |
| 264 | 20231114 | 142300 | 8151890450 | 35100 | 35150 | 35150 | 35100 | 483 |
| 265 | 20231114 | 142200 | 8134935700 | 35150 | 35100 | 35150 | 35100 | 75 |
| 266 | 20231114 | 142100 | 8132301950 | 35100 | 35150 | 35150 | 35100 | 51 |
| 267 | 20231114 | 142000 | 8130511700 | 35150 | 35150 | 35150 | 35100 | 51 |
| 268 | 20231114 | 141900 | 8128720600 | 35100 | 35150 | 35150 | 35100 | 59 |
| 269 | 20231114 | 141800 | 8126648650 | 35150 | 35100 | 35150 | 35100 | 110 |
| 270 | 20231114 | 141700 | 8122786650 | 35150 | 35100 | 35150 | 35100 | 212 |
| 271 | 20231114 | 141600 | 8115344600 | 35100 | 35150 | 35150 | 35100 | 123 |
| 272 | 20231114 | 141500 | 8111026350 | 35100 | 35100 | 35150 | 35100 | 332 |
| 273 | 20231114 | 141400 | 8099368100 | 35100 | 35100 | 35150 | 35100 | 203 |
| 274 | 20231114 | 141300 | 8092241900 | 35100 | 35150 | 35150 | 35100 | 435 |
| 275 | 20231114 | 141200 | 8076963900 | 35200 | 35200 | 35200 | 35150 | 294 |
| 276 | 20231114 | 141100 | 8066623600 | 35200 | 35150 | 35200 | 35150 | 261 |
| 277 | 20231114 | 141000 | 8057448100 | 35150 | 35200 | 35200 | 35150 | 26 |
| 278 | 20231114 | 140900 | 8056533950 | 35200 | 35200 | 35200 | 35150 | 84 |
| 279 | 20231114 | 140800 | 8053578550 | 35200 | 35200 | 35200 | 35200 | 56 |
| 280 | 20231114 | 140700 | 8051607350 | 35150 | 35200 | 35200 | 35150 | 5 |
| 281 | 20231114 | 140600 | 8051431500 | 35150 | 35250 | 35250 | 35150 | 1812 |
| 282 | 20231114 | 140500 | 7987636600 | 35250 | 35300 | 35300 | 35250 | 74 |
| 283 | 20231114 | 140400 | 7985027250 | 35250 | 35300 | 35350 | 35250 | 251 |
| 284 | 20231114 | 140300 | 7976167750 | 35350 | 35300 | 35350 | 35300 | 39 |
| 285 | 20231114 | 140200 | 7974789650 | 35350 | 35300 | 35350 | 35300 | 345 |
| 286 | 20231114 | 140100 | 7962599050 | 35300 | 35300 | 35300 | 35300 | 107 |
| 287 | 20231114 | 140000 | 7958821950 | 35300 | 35350 | 35350 | 35300 | 181 |
| 288 | 20231114 | 135900 | 7952431500 | 35350 | 35350 | 35350 | 35300 | 136 |
| 289 | 20231114 | 135800 | 7947623950 | 35300 | 35300 | 35350 | 35300 | 544 |
| 290 | 20231114 | 135700 | 7928420700 | 35300 | 35250 | 35300 | 35250 | 26 |
| 291 | 20231114 | 135600 | 7927502950 | 35250 | 35300 | 35300 | 35250 | 94 |
| 292 | 20231114 | 135500 | 7924188600 | 35250 | 35250 | 35250 | 35250 | 1 |
| 293 | 20231114 | 135400 | 7924153350 | 35300 | 35250 | 35300 | 35250 | 27 |
| 294 | 20231114 | 135300 | 7923200750 | 35250 | 35250 | 35300 | 35200 | 200 |
| 295 | 20231114 | 135200 | 7916150850 | 35200 | 35200 | 35250 | 35200 | 321 |
| 296 | 20231114 | 135100 | 7904847750 | 35200 | 35200 | 35250 | 35200 | 85 |
| 297 | 20231114 | 135000 | 7901854850 | 35200 | 35300 | 35300 | 35200 | 156 |
| 298 | 20231114 | 134900 | 7896362450 | 35200 | 35200 | 35250 | 35200 | 109 |
| 299 | 20231114 | 134800 | 7892524800 | 35200 | 35200 | 35300 | 35150 | 1297 |
| 300 | 20231114 | 134700 | 7846812600 | 35200 | 35250 | 35250 | 35150 | 896 |
| 301 | 20231114 | 134600 | 7815272850 | 35250 | 35250 | 35250 | 35250 | 201 |
| 302 | 20231114 | 134500 | 7808187600 | 35250 | 35250 | 35300 | 35250 | 795 |
| 303 | 20231114 | 134400 | 7780162500 | 35300 | 35300 | 35300 | 35250 | 32 |
| 304 | 20231114 | 134300 | 7779032950 | 35300 | 35350 | 35350 | 35300 | 144 |
| 305 | 20231114 | 134200 | 7773949650 | 35300 | 35350 | 35350 | 35300 | 179 |
| 306 | 20231114 | 134100 | 7767627850 | 35350 | 35300 | 35350 | 35300 | 42 |
| 307 | 20231114 | 134000 | 7766145150 | 35300 | 35350 | 35350 | 35300 | 344 |
| 308 | 20231114 | 133900 | 7754001250 | 35350 | 35300 | 35350 | 35300 | 85 |
| 309 | 20231114 | 133800 | 7750998150 | 35300 | 35350 | 35350 | 35300 | 116 |
| 310 | 20231114 | 133700 | 7746902550 | 35350 | 35250 | 35350 | 35250 | 983 |
| 311 | 20231114 | 133600 | 7712201850 | 35300 | 35350 | 35350 | 35300 | 867 |
| 312 | 20231114 | 133500 | 7681594600 | 35350 | 35300 | 35350 | 35300 | 59 |
| 313 | 20231114 | 133400 | 7679511450 | 35300 | 35300 | 35350 | 35300 | 161 |
| 314 | 20231114 | 133300 | 7673826800 | 35300 | 35350 | 35350 | 35300 | 133 |
| 315 | 20231114 | 133200 | 7669126750 | 35350 | 35350 | 35400 | 35350 | 125 |
| 316 | 20231114 | 133100 | 7664707500 | 35350 | 35400 | 35400 | 35350 | 298 |
| 317 | 20231114 | 133000 | 7654162400 | 35400 | 35450 | 35450 | 35400 | 38 |
| 318 | 20231114 | 132900 | 7652815450 | 35400 | 35400 | 35450 | 35400 | 342 |
| 319 | 20231114 | 132800 | 7640708150 | 35450 | 35450 | 35450 | 35450 | 37 |
| 320 | 20231114 | 132700 | 7639396500 | 35450 | 35450 | 35450 | 35400 | 215 |
| 321 | 20231114 | 132600 | 7631778950 | 35450 | 35500 | 35500 | 35450 | 254 |
| 322 | 20231114 | 132500 | 7622773550 | 35500 | 35450 | 35500 | 35450 | 402 |
| 323 | 20231114 | 132400 | 7608522150 | 35400 | 35400 | 35450 | 35400 | 258 |
| 324 | 20231114 | 132300 | 7599386250 | 35400 | 35450 | 35450 | 35400 | 193 |
| 325 | 20231114 | 132200 | 7592549750 | 35400 | 35450 | 35450 | 35400 | 85 |
| 326 | 20231114 | 132100 | 7589538300 | 35400 | 35450 | 35450 | 35400 | 93 |
| 327 | 20231114 | 132000 | 7586244800 | 35450 | 35450 | 35450 | 35400 | 36 |
| 328 | 20231114 | 131900 | 7584969100 | 35450 | 35450 | 35450 | 35450 | 45 |
| 329 | 20231114 | 131800 | 7583373850 | 35400 | 35400 | 35400 | 35400 | 53 |
| 330 | 20231114 | 131700 | 7581497650 | 35400 | 35350 | 35450 | 35350 | 278 |
| 331 | 20231114 | 131600 | 7571662650 | 35350 | 35450 | 35450 | 35350 | 101 |
| 332 | 20231114 | 131500 | 7568089000 | 35400 | 35450 | 35450 | 35400 | 59 |
| 333 | 20231114 | 131400 | 7566000000 | 35450 | 35450 | 35450 | 35400 | 160 |
| 334 | 20231114 | 131300 | 7560333450 | 35400 | 35450 | 35450 | 35400 | 82 |
| 335 | 20231114 | 131200 | 7557429050 | 35400 | 35450 | 35450 | 35400 | 12 |
| 336 | 20231114 | 131100 | 7557003750 | 35450 | 35400 | 35450 | 35400 | 64 |
| 337 | 20231114 | 131000 | 7554736800 | 35400 | 35450 | 35450 | 35400 | 54 |
| 338 | 20231114 | 130900 | 7552823350 | 35400 | 35400 | 35400 | 35400 | 35 |
| 339 | 20231114 | 130800 | 7551584350 | 35400 | 35450 | 35450 | 35400 | 1072 |
| 340 | 20231114 | 130700 | 7513629400 | 35450 | 35500 | 35500 | 35450 | 75 |
| 341 | 20231114 | 130600 | 7510970150 | 35500 | 35500 | 35500 | 35500 | 28 |
| 342 | 20231114 | 130500 | 7509976150 | 35400 | 35500 | 35500 | 35400 | 589 |
| 343 | 20231114 | 130400 | 7489093100 | 35500 | 35500 | 35500 | 35500 | 53 |
| 344 | 20231114 | 130300 | 7487211600 | 35500 | 35500 | 35500 | 35500 | 93 |
| 345 | 20231114 | 130200 | 7483910100 | 35500 | 35500 | 35500 | 35500 | 100 |
| 346 | 20231114 | 130100 | 7480360100 | 35500 | 35500 | 35550 | 35450 | 165 |
| 347 | 20231114 | 130000 | 7474501100 | 35500 | 35500 | 35500 | 35500 | 85 |
| 348 | 20231114 | 125900 | 7471483600 | 35450 | 35450 | 35500 | 35450 | 41 |
| 349 | 20231114 | 125800 | 7470028700 | 35450 | 35400 | 35450 | 35350 | 117 |
| 350 | 20231114 | 125700 | 7465886150 | 35450 | 35400 | 35450 | 35400 | 31 |
| 351 | 20231114 | 125600 | 7464787300 | 35500 | 35500 | 35500 | 35400 | 373 |
| 352 | 20231114 | 125500 | 7451556200 | 35450 | 35450 | 35500 | 35450 | 1071 |
| 353 | 20231114 | 125400 | 7413542900 | 35500 | 35500 | 35500 | 35450 | 651 |
| 354 | 20231114 | 125300 | 7390432500 | 35500 | 35450 | 35500 | 35400 | 1048 |
| 355 | 20231114 | 125200 | 7353279000 | 35450 | 35400 | 35450 | 35400 | 633 |
| 356 | 20231114 | 125100 | 7330866450 | 35350 | 35350 | 35400 | 35350 | 147 |
| 357 | 20231114 | 125000 | 7325668300 | 35400 | 35350 | 35400 | 35350 | 41 |
| 358 | 20231114 | 124900 | 7324217000 | 35350 | 35400 | 35400 | 35350 | 60 |
| 359 | 20231114 | 124800 | 7322095500 | 35400 | 35400 | 35400 | 35400 | 54 |
| 360 | 20231114 | 124700 | 7320183900 | 35400 | 35350 | 35400 | 35350 | 115 |
| 361 | 20231114 | 124600 | 7316118100 | 35300 | 35300 | 35350 | 35300 | 54 |
| 362 | 20231114 | 124500 | 7314210350 | 35300 | 35350 | 35350 | 35300 | 71 |
| 363 | 20231114 | 124400 | 7311700750 | 35400 | 35350 | 35400 | 35350 | 68 |
| 364 | 20231114 | 124300 | 7309295450 | 35400 | 35350 | 35400 | 35300 | 1249 |
| 365 | 20231114 | 124200 | 7265144250 | 35400 | 35350 | 35400 | 35350 | 225 |
| 366 | 20231114 | 124100 | 7257189650 | 35350 | 35400 | 35400 | 35350 | 201 |
| 367 | 20231114 | 124000 | 7250080450 | 35400 | 35350 | 35400 | 35350 | 53 |
| 368 | 20231114 | 123900 | 7248206050 | 35400 | 35350 | 35400 | 35350 | 96 |
| 369 | 20231114 | 123800 | 7244811500 | 35350 | 35300 | 35350 | 35300 | 16 |
| 370 | 20231114 | 123700 | 7244246600 | 35300 | 35350 | 35350 | 35300 | 294 |
| 371 | 20231114 | 123600 | 7233854450 | 35400 | 35400 | 35450 | 35400 | 368 |
| 372 | 20231114 | 123500 | 7220823800 | 35400 | 35450 | 35450 | 35400 | 47 |
| 373 | 20231114 | 123400 | 7219159900 | 35450 | 35400 | 35450 | 35400 | 319 |
| 374 | 20231114 | 123300 | 7207866250 | 35400 | 35400 | 35400 | 35350 | 257 |
| 375 | 20231114 | 123200 | 7198768500 | 35400 | 35350 | 35400 | 35350 | 10 |
| 376 | 20231114 | 123100 | 7198414750 | 35350 | 35400 | 35400 | 35350 | 138 |
| 377 | 20231114 | 123000 | 7193535500 | 35400 | 35350 | 35400 | 35350 | 117 |
| 378 | 20231114 | 122900 | 7189397850 | 35300 | 35350 | 35350 | 35300 | 110 |
| 379 | 20231114 | 122800 | 7185514600 | 35350 | 35400 | 35400 | 35350 | 89 |
| 380 | 20231114 | 122700 | 7182367550 | 35400 | 35350 | 35400 | 35350 | 97 |
| 381 | 20231114 | 122600 | 7178938550 | 35350 | 35350 | 35350 | 35350 | 42 |
| 382 | 20231114 | 122500 | 7177453850 | 35350 | 35300 | 35350 | 35300 | 79 |
| 383 | 20231114 | 122400 | 7174663750 | 35300 | 35350 | 35350 | 35300 | 110 |
| 384 | 20231114 | 122300 | 7170778450 | 35300 | 35300 | 35300 | 35300 | 1 |
| 385 | 20231114 | 122200 | 7170743150 | 35300 | 35250 | 35300 | 35250 | 42 |
| 386 | 20231114 | 122100 | 7169260600 | 35300 | 35250 | 35300 | 35250 | 74 |
| 387 | 20231114 | 122000 | 7166648450 | 35250 | 35250 | 35250 | 35200 | 213 |
| 388 | 20231114 | 121900 | 7159149600 | 35200 | 35250 | 35250 | 35200 | 169 |
| 389 | 20231114 | 121800 | 7153199750 | 35200 | 35300 | 35300 | 35200 | 56 |
| 390 | 20231114 | 121700 | 7151223800 | 35300 | 35300 | 35300 | 35300 | 50 |
| 391 | 20231114 | 121600 | 7149458800 | 35350 | 35200 | 35350 | 35150 | 63 |
| 392 | 20231114 | 121500 | 7147238550 | 35300 | 35200 | 35300 | 35150 | 101 |
| 393 | 20231114 | 121400 | 7143685450 | 35200 | 35300 | 35300 | 35150 | 417 |
| 394 | 20231114 | 121300 | 7129002250 | 35250 | 35250 | 35300 | 35250 | 120 |
| 395 | 20231114 | 121200 | 7124766400 | 35250 | 35300 | 35300 | 35250 | 47 |
| 396 | 20231114 | 121100 | 7123109600 | 35300 | 35300 | 35350 | 35250 | 132 |
| 397 | 20231114 | 121000 | 7118452750 | 35250 | 35350 | 35350 | 35250 | 150 |
| 398 | 20231114 | 120900 | 7113162200 | 35300 | 35300 | 35350 | 35300 | 371 |
| 399 | 20231114 | 120800 | 7100061950 | 35300 | 35300 | 35300 | 35250 | 523 |
| 400 | 20231114 | 120700 | 7081602750 | 35300 | 35350 | 35350 | 35300 | 206 |
| 401 | 20231114 | 120600 | 7074328150 | 35350 | 35400 | 35400 | 35350 | 275 |
| 402 | 20231114 | 120500 | 7064605000 | 35400 | 35400 | 35450 | 35400 | 241 |
| 403 | 20231114 | 120400 | 7056071150 | 35450 | 35400 | 35450 | 35400 | 266 |
| 404 | 20231114 | 120300 | 7046644250 | 35400 | 35400 | 35400 | 35400 | 131 |
| 405 | 20231114 | 120200 | 7042006850 | 35400 | 35450 | 35450 | 35400 | 730 |
| 406 | 20231114 | 120100 | 7016163100 | 35400 | 35400 | 35450 | 35400 | 1466 |
| 407 | 20231114 | 120000 | 6964265200 | 35400 | 35400 | 35400 | 35400 | 28 |
| 408 | 20231114 | 115900 | 6963274000 | 35350 | 35350 | 35400 | 35350 | 75 |
| 409 | 20231114 | 115800 | 6960621900 | 35350 | 35350 | 35350 | 35350 | 9 |
| 410 | 20231114 | 115700 | 6960303750 | 35400 | 35400 | 35400 | 35400 | 47 |
| 411 | 20231114 | 115600 | 6958639950 | 35400 | 35350 | 35400 | 35350 | 59 |
| 412 | 20231114 | 115500 | 6956552050 | 35350 | 35350 | 35350 | 35350 | 165 |
| 413 | 20231114 | 115400 | 6950719300 | 35350 | 35350 | 35400 | 35350 | 37 |
| 414 | 20231114 | 115300 | 6949410500 | 35350 | 35350 | 35400 | 35350 | 87 |
| 415 | 20231114 | 115200 | 6946334150 | 35400 | 35400 | 35400 | 35350 | 10 |
| 416 | 20231114 | 115100 | 6945980350 | 35400 | 35400 | 35400 | 35400 | 23 |
| 417 | 20231114 | 115000 | 6945166150 | 35400 | 35350 | 35400 | 35350 | 86 |
| 418 | 20231114 | 114900 | 6942122650 | 35350 | 35300 | 35350 | 35300 | 256 |
| 419 | 20231114 | 114800 | 6933080350 | 35350 | 35350 | 35350 | 35300 | 145 |
| 420 | 20231114 | 114700 | 6927954750 | 35350 | 35350 | 35350 | 35350 | 28 |
| 421 | 20231114 | 114600 | 6926964950 | 35350 | 35350 | 35350 | 35350 | 8 |
| 422 | 20231114 | 114500 | 6926682150 | 35350 | 35350 | 35350 | 35300 | 50 |
| 423 | 20231114 | 114400 | 6924915150 | 35300 | 35300 | 35300 | 35300 | 236 |
| 424 | 20231114 | 114300 | 6916584350 | 35300 | 35300 | 35300 | 35300 | 504 |
| 425 | 20231114 | 114200 | 6898793150 | 35300 | 35300 | 35300 | 35300 | 17 |
| 426 | 20231114 | 114100 | 6898193050 | 35250 | 35300 | 35300 | 35250 | 202 |
| 427 | 20231114 | 114000 | 6891064700 | 35300 | 35300 | 35300 | 35250 | 68 |
| 428 | 20231114 | 113900 | 6888667450 | 35300 | 35250 | 35300 | 35250 | 69 |
| 429 | 20231114 | 113800 | 6886233950 | 35250 | 35300 | 35300 | 35250 | 505 |
| 430 | 20231114 | 113700 | 6868429650 | 35300 | 35300 | 35300 | 35250 | 54 |
| 431 | 20231114 | 113600 | 6866523950 | 35300 | 35250 | 35300 | 35250 | 116 |
| 432 | 20231114 | 113500 | 6862429200 | 35250 | 35300 | 35300 | 35250 | 650 |
| 433 | 20231114 | 113400 | 6839484450 | 35300 | 35250 | 35300 | 35250 | 168 |
| 434 | 20231114 | 113300 | 6833555450 | 35300 | 35300 | 35300 | 35250 | 401 |
| 435 | 20231114 | 113200 | 6819401250 | 35350 | 35300 | 35350 | 35300 | 292 |
| 436 | 20231114 | 113100 | 6809091700 | 35300 | 35300 | 35350 | 35300 | 1340 |
| 437 | 20231114 | 113000 | 6761784600 | 35300 | 35250 | 35300 | 35250 | 202 |
| 438 | 20231114 | 112900 | 6754663750 | 35300 | 35300 | 35300 | 35250 | 52 |
| 439 | 20231114 | 112800 | 6752830600 | 35300 | 35250 | 35300 | 35250 | 119 |
| 440 | 20231114 | 112700 | 6748634200 | 35250 | 35250 | 35250 | 35250 | 38 |
| 441 | 20231114 | 112600 | 6747294700 | 35200 | 35100 | 35200 | 35100 | 159 |
| 442 | 20231114 | 112500 | 6741704450 | 35100 | 35050 | 35100 | 35050 | 1370 |
| 443 | 20231114 | 112400 | 6693651650 | 35050 | 35100 | 35100 | 35050 | 89 |
| 444 | 20231114 | 112300 | 6690531150 | 35100 | 35050 | 35100 | 35050 | 331 |
| 445 | 20231114 | 112200 | 6678927950 | 35050 | 35100 | 35100 | 35050 | 102 |
| 446 | 20231114 | 112100 | 6675351850 | 35100 | 35100 | 35150 | 35100 | 59 |
| 447 | 20231114 | 112000 | 6673280100 | 35100 | 35150 | 35150 | 35100 | 247 |
| 448 | 20231114 | 111900 | 6664610100 | 35150 | 35100 | 35150 | 35100 | 65 |
| 449 | 20231114 | 111800 | 6662327000 | 35100 | 35100 | 35100 | 35100 | 16 |
| 450 | 20231114 | 111700 | 6661765400 | 35050 | 35200 | 35200 | 35050 | 886 |
| 451 | 20231114 | 111600 | 6630695400 | 35150 | 35150 | 35150 | 35150 | 385 |
| 452 | 20231114 | 111500 | 6617162650 | 35100 | 35200 | 35200 | 35100 | 190 |
| 453 | 20231114 | 111400 | 6610488200 | 35200 | 35150 | 35200 | 35150 | 65 |
| 454 | 20231114 | 111300 | 6608202300 | 35150 | 35100 | 35250 | 35050 | 266 |
| 455 | 20231114 | 111200 | 6598859600 | 35150 | 35150 | 35150 | 35100 | 875 |
| 456 | 20231114 | 111100 | 6568138300 | 35200 | 35200 | 35250 | 35150 | 514 |
| 457 | 20231114 | 111000 | 6550049050 | 35200 | 35300 | 35300 | 35200 | 825 |
| 458 | 20231114 | 110900 | 6520993800 | 35300 | 35350 | 35350 | 35300 | 1307 |
| 459 | 20231114 | 110800 | 6474854900 | 35350 | 35350 | 35350 | 35350 | 119 |
| 460 | 20231114 | 110700 | 6470648250 | 35350 | 35350 | 35350 | 35350 | 203 |
| 461 | 20231114 | 110600 | 6463472200 | 35350 | 35350 | 35350 | 35300 | 136 |
| 462 | 20231114 | 110500 | 6458665200 | 35350 | 35300 | 35400 | 35300 | 110 |
| 463 | 20231114 | 110400 | 6454777850 | 35300 | 35250 | 35350 | 35250 | 310 |
| 464 | 20231114 | 110300 | 6443841900 | 35300 | 35300 | 35300 | 35250 | 234 |
| 465 | 20231114 | 110200 | 6435590700 | 35300 | 35250 | 35300 | 35200 | 573 |
| 466 | 20231114 | 110100 | 6415393550 | 35250 | 35350 | 35400 | 35250 | 771 |
| 467 | 20231114 | 110000 | 6388164900 | 35400 | 35400 | 35400 | 35350 | 191 |
| 468 | 20231114 | 105900 | 6381411050 | 35400 | 35400 | 35400 | 35350 | 347 |
| 469 | 20231114 | 105800 | 6369132300 | 35450 | 35450 | 35450 | 35400 | 70 |
| 470 | 20231114 | 105700 | 6366651300 | 35450 | 35450 | 35500 | 35400 | 400 |
| 471 | 20231114 | 105600 | 6352471800 | 35450 | 35400 | 35450 | 35350 | 1143 |
| 472 | 20231114 | 105500 | 6312004800 | 35400 | 35400 | 35450 | 35400 | 136 |
| 473 | 20231114 | 105400 | 6307188100 | 35500 | 35450 | 35500 | 35450 | 489 |
| 474 | 20231114 | 105300 | 6289844150 | 35450 | 35550 | 35550 | 35450 | 1285 |
| 475 | 20231114 | 105200 | 6244224700 | 35550 | 35650 | 35650 | 35550 | 117 |
| 476 | 20231114 | 105100 | 6240059350 | 35650 | 35650 | 35650 | 35550 | 272 |
| 477 | 20231114 | 105000 | 6230385500 | 35650 | 35650 | 35650 | 35550 | 259 |
| 478 | 20231114 | 104900 | 6221173150 | 35650 | 35650 | 35650 | 35550 | 132 |
| 479 | 20231114 | 104800 | 6216476400 | 35650 | 35550 | 35650 | 35500 | 283 |
| 480 | 20231114 | 104700 | 6206416650 | 35550 | 35650 | 35700 | 35500 | 1322 |
| 481 | 20231114 | 104600 | 6159325450 | 35700 | 35700 | 35700 | 35650 | 961 |
| 482 | 20231114 | 104500 | 6125054050 | 35650 | 35600 | 35700 | 35600 | 688 |
| 483 | 20231114 | 104400 | 6100518150 | 35600 | 35750 | 35800 | 35600 | 1185 |
| 484 | 20231114 | 104300 | 6058241150 | 35750 | 35800 | 35850 | 35750 | 458 |
| 485 | 20231114 | 104200 | 6041863700 | 35850 | 35800 | 35850 | 35750 | 783 |
| 486 | 20231114 | 104100 | 6013846950 | 35800 | 35850 | 35850 | 35800 | 1637 |
| 487 | 20231114 | 104000 | 5955198400 | 35850 | 35900 | 35900 | 35850 | 929 |
| 488 | 20231114 | 103900 | 5921856300 | 35850 | 35850 | 35900 | 35750 | 1897 |
| 489 | 20231114 | 103800 | 5853817000 | 35850 | 35850 | 35900 | 35800 | 3825 |
| 490 | 20231114 | 103700 | 5716640750 | 35800 | 35750 | 35850 | 35750 | 1669 |
| 491 | 20231114 | 103600 | 5656902150 | 35750 | 35800 | 35800 | 35750 | 1030 |
| 492 | 20231114 | 103500 | 5620078150 | 35750 | 35750 | 35800 | 35700 | 1726 |
| 493 | 20231114 | 103400 | 5558368250 | 35750 | 35750 | 35800 | 35700 | 1750 |
| 494 | 20231114 | 103300 | 5495777250 | 35700 | 35600 | 35800 | 35550 | 4546 |
| 495 | 20231114 | 103200 | 5333583400 | 35600 | 35400 | 35600 | 35400 | 10418 |
| 496 | 20231114 | 103100 | 4963861850 | 35400 | 35350 | 35400 | 35350 | 750 |
| 497 | 20231114 | 103000 | 4937322000 | 35350 | 35400 | 35400 | 35350 | 514 |
| 498 | 20231114 | 102900 | 4919149200 | 35400 | 35400 | 35400 | 35350 | 127 |
| 499 | 20231114 | 102800 | 4914653900 | 35400 | 35400 | 35400 | 35400 | 66 |
| 500 | 20231114 | 102700 | 4912317500 | 35400 | 35450 | 35450 | 35350 | 830 |
| 501 | 20231114 | 102600 | 4882934500 | 35450 | 35400 | 35450 | 35400 | 226 |
| 502 | 20231114 | 102500 | 4874934000 | 35400 | 35400 | 35400 | 35350 | 279 |
| 503 | 20231114 | 102400 | 4865057450 | 35400 | 35400 | 35400 | 35350 | 796 |
| 504 | 20231114 | 102300 | 4836879950 | 35400 | 35400 | 35400 | 35400 | 264 |
| 505 | 20231114 | 102200 | 4827534350 | 35350 | 35450 | 35450 | 35350 | 1781 |
| 506 | 20231114 | 102100 | 4764492900 | 35400 | 35400 | 35450 | 35400 | 905 |
| 507 | 20231114 | 102000 | 4732453100 | 35450 | 35450 | 35450 | 35400 | 282 |
| 508 | 20231114 | 101900 | 4722460700 | 35400 | 35400 | 35450 | 35400 | 489 |
| 509 | 20231114 | 101800 | 4705147250 | 35400 | 35400 | 35450 | 35400 | 992 |
| 510 | 20231114 | 101700 | 4670025300 | 35400 | 35400 | 35450 | 35400 | 705 |
| 511 | 20231114 | 101600 | 4645044900 | 35400 | 35450 | 35450 | 35350 | 823 |
| 512 | 20231114 | 101500 | 4615909150 | 35400 | 35350 | 35450 | 35300 | 3672 |
| 513 | 20231114 | 101400 | 4486010700 | 35300 | 35250 | 35350 | 35200 | 2052 |
| 514 | 20231114 | 101300 | 4413585750 | 35200 | 35250 | 35300 | 35200 | 371 |
| 515 | 20231114 | 101200 | 4400504300 | 35250 | 35300 | 35300 | 35250 | 184 |
| 516 | 20231114 | 101100 | 4394017400 | 35250 | 35100 | 35300 | 35100 | 4133 |
| 517 | 20231114 | 101000 | 4248600250 | 35100 | 35100 | 35150 | 35100 | 479 |
| 518 | 20231114 | 100900 | 4231784900 | 35150 | 35100 | 35150 | 35100 | 302 |
| 519 | 20231114 | 100800 | 4221182900 | 35150 | 35100 | 35150 | 35100 | 94 |
| 520 | 20231114 | 100700 | 4217882350 | 35100 | 35100 | 35150 | 35100 | 157 |
| 521 | 20231114 | 100600 | 4212370750 | 35100 | 35150 | 35150 | 35100 | 178 |
| 522 | 20231114 | 100500 | 4206120900 | 35150 | 35150 | 35150 | 35100 | 606 |
| 523 | 20231114 | 100400 | 4184820050 | 35150 | 35200 | 35200 | 35150 | 152 |
| 524 | 20231114 | 100300 | 4179473200 | 35200 | 35200 | 35200 | 35200 | 108 |
| 525 | 20231114 | 100200 | 4175671600 | 35200 | 35150 | 35200 | 35150 | 317 |
| 526 | 20231114 | 100100 | 4164528150 | 35150 | 35150 | 35200 | 35150 | 893 |
| 527 | 20231114 | 100000 | 4133123300 | 35100 | 35100 | 35100 | 35050 | 293 |
| 528 | 20231114 | 095900 | 4122840750 | 35100 | 35100 | 35150 | 35100 | 585 |
| 529 | 20231114 | 095800 | 4102303100 | 35150 | 35150 | 35150 | 35150 | 22 |
| 530 | 20231114 | 095700 | 4101529800 | 35150 | 35100 | 35150 | 35100 | 300 |
| 531 | 20231114 | 095600 | 4090987300 | 35100 | 35150 | 35200 | 35100 | 494 |
| 532 | 20231114 | 095500 | 4073616550 | 35150 | 35200 | 35200 | 35150 | 243 |
| 533 | 20231114 | 095400 | 4065074050 | 35200 | 35150 | 35200 | 35150 | 208 |
| 534 | 20231114 | 095300 | 4057760600 | 35200 | 35150 | 35200 | 35050 | 742 |
| 535 | 20231114 | 095200 | 4031677150 | 35150 | 34950 | 35150 | 34950 | 1314 |
| 536 | 20231114 | 095100 | 3985658150 | 34950 | 35000 | 35000 | 34950 | 368 |
| 537 | 20231114 | 095000 | 3972791600 | 34950 | 34950 | 35000 | 34900 | 223 |
| 538 | 20231114 | 094900 | 3964998700 | 34950 | 35000 | 35000 | 34950 | 604 |
| 539 | 20231114 | 094800 | 3943868250 | 35000 | 35050 | 35050 | 35000 | 160 |
| 540 | 20231114 | 094700 | 3938266300 | 35050 | 35150 | 35150 | 35050 | 2081 |
| 541 | 20231114 | 094600 | 3865292300 | 35150 | 35150 | 35150 | 35100 | 737 |
| 542 | 20231114 | 094500 | 3839420050 | 35100 | 35100 | 35100 | 35050 | 516 |
| 543 | 20231114 | 094400 | 3821313800 | 35050 | 35150 | 35200 | 35050 | 1201 |
| 544 | 20231114 | 094300 | 3779141150 | 35150 | 35200 | 35200 | 35100 | 990 |
| 545 | 20231114 | 094200 | 3744327250 | 35150 | 35200 | 35200 | 35100 | 354 |
| 546 | 20231114 | 094100 | 3731879150 | 35150 | 35200 | 35200 | 35150 | 74 |
| 547 | 20231114 | 094000 | 3729275000 | 35150 | 35200 | 35200 | 35150 | 882 |
| 548 | 20231114 | 093900 | 3698247950 | 35150 | 35200 | 35200 | 35150 | 419 |
| 549 | 20231114 | 093800 | 3683514700 | 35150 | 35300 | 35300 | 35100 | 1440 |
| 550 | 20231114 | 093700 | 3632825400 | 35250 | 35300 | 35350 | 35200 | 2911 |
| 551 | 20231114 | 093600 | 3530092950 | 35300 | 35150 | 35300 | 35100 | 3916 |
| 552 | 20231114 | 093500 | 3392107950 | 35150 | 35100 | 35200 | 35100 | 5678 |
| 553 | 20231114 | 093400 | 3192445950 | 35100 | 35100 | 35150 | 35100 | 525 |
| 554 | 20231114 | 093300 | 3174000200 | 35150 | 35100 | 35150 | 35100 | 365 |
| 555 | 20231114 | 093200 | 3161188000 | 35100 | 35100 | 35150 | 35000 | 1338 |
| 556 | 20231114 | 093100 | 3114238850 | 35100 | 35000 | 35100 | 35000 | 1465 |
| 557 | 20231114 | 093000 | 3062859000 | 35000 | 35000 | 35050 | 34950 | 2418 |
| 558 | 20231114 | 092900 | 2978181950 | 35000 | 34950 | 35000 | 34950 | 278 |
| 559 | 20231114 | 092800 | 2968462700 | 34950 | 34950 | 35000 | 34950 | 231 |
| 560 | 20231114 | 092700 | 2960383250 | 35000 | 34800 | 35000 | 34700 | 1974 |
| 561 | 20231114 | 092600 | 2891429800 | 34700 | 34800 | 34850 | 34650 | 3152 |
| 562 | 20231114 | 092500 | 2782005900 | 34750 | 34850 | 34900 | 34750 | 2227 |
| 563 | 20231114 | 092400 | 2704562050 | 34800 | 35050 | 35050 | 34800 | 4158 |
| 564 | 20231114 | 092300 | 2559483150 | 35050 | 35050 | 35050 | 35000 | 675 |
| 565 | 20231114 | 092200 | 2535850400 | 35050 | 35100 | 35100 | 35050 | 1177 |
| 566 | 20231114 | 092100 | 2494582100 | 35050 | 35050 | 35100 | 35050 | 769 |
| 567 | 20231114 | 092000 | 2467609700 | 35000 | 35000 | 35050 | 34950 | 743 |
| 568 | 20231114 | 091900 | 2441601300 | 35000 | 34900 | 35000 | 34850 | 1313 |
| 569 | 20231114 | 091800 | 2395770900 | 34900 | 34900 | 35000 | 34850 | 1439 |
| 570 | 20231114 | 091700 | 2345518350 | 34900 | 34850 | 35000 | 34800 | 1150 |
| 571 | 20231114 | 091600 | 2305399650 | 34850 | 34900 | 34950 | 34850 | 936 |
| 572 | 20231114 | 091500 | 2272751550 | 34950 | 35000 | 35000 | 34900 | 1498 |
| 573 | 20231114 | 091400 | 2220377050 | 34950 | 35050 | 35050 | 34950 | 1481 |
| 574 | 20231114 | 091300 | 2168549400 | 35050 | 35200 | 35250 | 35050 | 1302 |
| 575 | 20231114 | 091200 | 2122807500 | 35200 | 35250 | 35300 | 35150 | 3897 |
| 576 | 20231114 | 091100 | 1985416250 | 35200 | 35150 | 35200 | 35050 | 3271 |
| 577 | 20231114 | 091000 | 1870483350 | 35150 | 35150 | 35200 | 35100 | 1957 |
| 578 | 20231114 | 090900 | 1801671200 | 35150 | 35200 | 35250 | 35100 | 2226 |
| 579 | 20231114 | 090800 | 1723354400 | 35200 | 35150 | 35250 | 35050 | 4881 |
| 580 | 20231114 | 090700 | 1551665750 | 35150 | 35200 | 35200 | 35000 | 2923 |
| 581 | 20231114 | 090600 | 1449047050 | 35100 | 34900 | 35150 | 34900 | 12219 |
| 582 | 20231114 | 090500 | 1020528750 | 34900 | 34750 | 34900 | 34600 | 3421 |
| 583 | 20231114 | 090400 | 901636200 | 34750 | 34800 | 34900 | 34700 | 2855 |
| 584 | 20231114 | 090300 | 802419550 | 34800 | 34700 | 35100 | 34700 | 6958 |
| 585 | 20231114 | 090200 | 559562350 | 34800 | 34800 | 34850 | 34650 | 3669 |
| 586 | 20231114 | 090100 | 432027400 | 34750 | 34750 | 34850 | 34600 | 5217 |
| 587 | 20231114 | 090000 | 250631350 | 34800 | 34550 | 34800 | 34550 | 6877 |