32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 13593 |
| 3 | 20231114 | 185200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20231114 | 185100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20231114 | 185000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20231114 | 184900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20231114 | 184800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20231114 | 184700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20231114 | 184600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20231114 | 184500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20231114 | 184400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20231114 | 184300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20231114 | 184200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20231114 | 184100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20231114 | 184000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20231114 | 183900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20231114 | 183800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20231114 | 183700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20231114 | 183600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20231114 | 183500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20231114 | 183400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20231114 | 183300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20231114 | 183200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20231114 | 183100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20231114 | 183000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20231114 | 182900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20231114 | 182800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20231114 | 182700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20231114 | 182600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20231114 | 182500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20231114 | 182400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20231114 | 182300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 13593 |
| 33 | 20231114 | 182200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20231114 | 182100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20231114 | 182000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20231114 | 181900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20231114 | 181800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20231114 | 181700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20231114 | 181600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20231114 | 181500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20231114 | 181400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20231114 | 181300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20231114 | 181200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20231114 | 181100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20231114 | 181000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20231114 | 180900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20231114 | 180800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20231114 | 180700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20231114 | 180600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20231114 | 180500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20231114 | 180400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20231114 | 180300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20231114 | 180200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20231114 | 180100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20231114 | 180000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20231114 | 175900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20231114 | 175800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20231114 | 175700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20231114 | 175600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20231114 | 175500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20231114 | 175400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20231114 | 175300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 13593 |
| 63 | 20231114 | 175200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20231114 | 175100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20231114 | 175000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20231114 | 174900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20231114 | 174800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20231114 | 174700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20231114 | 174600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20231114 | 174500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20231114 | 174400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20231114 | 174300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20231114 | 174200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20231114 | 174100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20231114 | 174000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20231114 | 173900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20231114 | 173800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20231114 | 173700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20231114 | 173600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20231114 | 173500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20231114 | 173400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20231114 | 173300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20231114 | 173200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20231114 | 173100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20231114 | 173000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20231114 | 172900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20231114 | 172800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20231114 | 172700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20231114 | 172600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20231114 | 172500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20231114 | 172400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20231114 | 172300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 13593 |
| 93 | 20231114 | 172200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20231114 | 172100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20231114 | 172000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20231114 | 171900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20231114 | 171800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20231114 | 171700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20231114 | 171600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20231114 | 171500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20231114 | 171400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20231114 | 171300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20231114 | 171200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20231114 | 171100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20231114 | 171000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20231114 | 170900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20231114 | 170800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20231114 | 170700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20231114 | 170600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20231114 | 170500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20231114 | 170400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20231114 | 170300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20231114 | 170200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20231114 | 170100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20231114 | 170000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20231114 | 165900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20231114 | 165800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20231114 | 165700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20231114 | 165600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20231114 | 165500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20231114 | 165400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20231114 | 165300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 13593 |
| 123 | 20231114 | 165200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20231114 | 165100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20231114 | 165000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20231114 | 164900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20231114 | 164800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20231114 | 164700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20231114 | 164600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20231114 | 164500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20231114 | 164400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20231114 | 164300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20231114 | 164200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20231114 | 164100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20231114 | 164000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20231114 | 163900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20231114 | 163800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20231114 | 163700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20231114 | 163600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20231114 | 163500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20231114 | 163400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20231114 | 163300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20231114 | 163200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20231114 | 163100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20231114 | 163000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20231114 | 162900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20231114 | 162800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20231114 | 162700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20231114 | 162600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20231114 | 162500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20231114 | 162400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20231114 | 162300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 13593 |
| 153 | 20231114 | 162200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20231114 | 162100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20231114 | 162000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20231114 | 161900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20231114 | 161800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20231114 | 161700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20231114 | 161600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20231114 | 161500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20231114 | 161400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20231114 | 161300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20231114 | 161200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20231114 | 161100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20231114 | 161000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20231114 | 160900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20231114 | 160800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20231114 | 160700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20231114 | 160600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20231114 | 160500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20231114 | 160400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20231114 | 160300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20231114 | 160200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20231114 | 160100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20231114 | 160000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20231114 | 155900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20231114 | 155800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20231114 | 155700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20231114 | 155600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20231114 | 155500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20231114 | 155400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20231114 | 155300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 13593 |
| 183 | 20231114 | 155200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20231114 | 155100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20231114 | 155000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20231114 | 154900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20231114 | 154800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20231114 | 154700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20231114 | 154600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20231114 | 154500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20231114 | 154400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20231114 | 154300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20231114 | 154200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20231114 | 154100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20231114 | 154000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20231114 | 153900 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20231114 | 153800 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20231114 | 153700 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20231114 | 153600 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20231114 | 153500 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20231114 | 153400 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20231114 | 153300 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20231114 | 153200 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20231114 | 153100 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20231114 | 153000 | 14356037950 | 25350 | 25350 | 25350 | 25350 | 13593 |
| 206 | 20231114 | 152900 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20231114 | 152800 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20231114 | 152700 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20231114 | 152600 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20231114 | 152500 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20231114 | 152400 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20231114 | 152300 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 213 | 20231114 | 152200 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20231114 | 152100 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20231114 | 152000 | 14011455400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20231114 | 151900 | 14011455400 | 25350 | 25350 | 25350 | 25300 | 2077 |
| 217 | 20231114 | 151800 | 13958850900 | 25300 | 25300 | 25350 | 25300 | 847 |
| 218 | 20231114 | 151700 | 13937397600 | 25300 | 25350 | 25400 | 25300 | 5000 |
| 219 | 20231114 | 151600 | 13810758400 | 25300 | 25300 | 25350 | 25300 | 2026 |
| 220 | 20231114 | 151500 | 13759449450 | 25300 | 25350 | 25350 | 25300 | 4787 |
| 221 | 20231114 | 151400 | 13638331250 | 25350 | 25300 | 25350 | 25300 | 353 |
| 222 | 20231114 | 151300 | 13629399500 | 25350 | 25350 | 25350 | 25300 | 2181 |
| 223 | 20231114 | 151200 | 13574113050 | 25350 | 25400 | 25400 | 25350 | 198 |
| 224 | 20231114 | 151100 | 13569085300 | 25400 | 25400 | 25450 | 25400 | 850 |
| 225 | 20231114 | 151000 | 13547495250 | 25400 | 25400 | 25450 | 25350 | 1222 |
| 226 | 20231114 | 150900 | 13516459000 | 25450 | 25400 | 25450 | 25350 | 1253 |
| 227 | 20231114 | 150800 | 13484660000 | 25400 | 25400 | 25400 | 25400 | 1363 |
| 228 | 20231114 | 150700 | 13450039800 | 25400 | 25400 | 25450 | 25400 | 587 |
| 229 | 20231114 | 150600 | 13435129950 | 25400 | 25450 | 25450 | 25400 | 193 |
| 230 | 20231114 | 150500 | 13430227600 | 25400 | 25450 | 25450 | 25400 | 190 |
| 231 | 20231114 | 150400 | 13425392900 | 25400 | 25450 | 25450 | 25400 | 392 |
| 232 | 20231114 | 150300 | 13415419350 | 25450 | 25400 | 25450 | 25350 | 517 |
| 233 | 20231114 | 150200 | 13402273750 | 25400 | 25400 | 25450 | 25400 | 652 |
| 234 | 20231114 | 150100 | 13385712900 | 25450 | 25400 | 25450 | 25350 | 1597 |
| 235 | 20231114 | 150000 | 13345148350 | 25400 | 25350 | 25400 | 25350 | 67 |
| 236 | 20231114 | 145900 | 13343448450 | 25350 | 25350 | 25400 | 25300 | 964 |
| 237 | 20231114 | 145800 | 13319019000 | 25350 | 25350 | 25350 | 25300 | 452 |
| 238 | 20231114 | 145700 | 13307561800 | 25350 | 25350 | 25350 | 25300 | 209 |
| 239 | 20231114 | 145600 | 13302265300 | 25300 | 25250 | 25350 | 25250 | 1465 |
| 240 | 20231114 | 145500 | 13265205150 | 25250 | 25250 | 25300 | 25250 | 181 |
| 241 | 20231114 | 145400 | 13260634400 | 25250 | 25250 | 25300 | 25250 | 660 |
| 242 | 20231114 | 145300 | 13243968850 | 25250 | 25300 | 25300 | 25250 | 156 |
| 243 | 20231114 | 145200 | 13240028050 | 25250 | 25250 | 25300 | 25250 | 57 |
| 244 | 20231114 | 145100 | 13238588350 | 25250 | 25250 | 25300 | 25250 | 331 |
| 245 | 20231114 | 145000 | 13230220950 | 25300 | 25250 | 25300 | 25250 | 365 |
| 246 | 20231114 | 144900 | 13221003750 | 25250 | 25250 | 25300 | 25200 | 982 |
| 247 | 20231114 | 144800 | 13196211750 | 25300 | 25250 | 25300 | 25250 | 731 |
| 248 | 20231114 | 144700 | 13177750900 | 25300 | 25300 | 25300 | 25300 | 52 |
| 249 | 20231114 | 144600 | 13176435300 | 25300 | 25250 | 25300 | 25250 | 249 |
| 250 | 20231114 | 144500 | 13170146500 | 25250 | 25250 | 25300 | 25250 | 112 |
| 251 | 20231114 | 144400 | 13167316450 | 25250 | 25300 | 25300 | 25250 | 1241 |
| 252 | 20231114 | 144300 | 13135981050 | 25250 | 25300 | 25300 | 25250 | 173 |
| 253 | 20231114 | 144200 | 13131611850 | 25300 | 25250 | 25300 | 25250 | 20 |
| 254 | 20231114 | 144100 | 13131106650 | 25250 | 25300 | 25300 | 25250 | 1374 |
| 255 | 20231114 | 144000 | 13096411600 | 25300 | 25300 | 25300 | 25250 | 44 |
| 256 | 20231114 | 143900 | 13095299200 | 25300 | 25250 | 25300 | 25250 | 45 |
| 257 | 20231114 | 143800 | 13094160900 | 25300 | 25300 | 25300 | 25300 | 193 |
| 258 | 20231114 | 143700 | 13089278000 | 25300 | 25250 | 25300 | 25250 | 1232 |
| 259 | 20231114 | 143600 | 13058115000 | 25300 | 25250 | 25300 | 25250 | 246 |
| 260 | 20231114 | 143500 | 13051891900 | 25250 | 25250 | 25250 | 25250 | 302 |
| 261 | 20231114 | 143400 | 13044266400 | 25250 | 25250 | 25300 | 25250 | 1267 |
| 262 | 20231114 | 143300 | 13012225800 | 25250 | 25250 | 25300 | 25250 | 429 |
| 263 | 20231114 | 143200 | 13001393450 | 25300 | 25250 | 25300 | 25250 | 417 |
| 264 | 20231114 | 143100 | 12990863050 | 25250 | 25300 | 25300 | 25250 | 119 |
| 265 | 20231114 | 143000 | 12987857350 | 25300 | 25250 | 25300 | 25250 | 2853 |
| 266 | 20231114 | 142900 | 12915818650 | 25250 | 25250 | 25250 | 25200 | 1713 |
| 267 | 20231114 | 142800 | 12872585900 | 25250 | 25250 | 25300 | 25250 | 483 |
| 268 | 20231114 | 142700 | 12860389850 | 25250 | 25250 | 25300 | 25250 | 749 |
| 269 | 20231114 | 142600 | 12841477500 | 25250 | 25250 | 25300 | 25250 | 2219 |
| 270 | 20231114 | 142500 | 12785447350 | 25250 | 25300 | 25300 | 25250 | 176 |
| 271 | 20231114 | 142400 | 12780997050 | 25250 | 25250 | 25300 | 25250 | 167 |
| 272 | 20231114 | 142300 | 12776780250 | 25300 | 25300 | 25300 | 25250 | 32 |
| 273 | 20231114 | 142200 | 12775971350 | 25300 | 25250 | 25300 | 25250 | 973 |
| 274 | 20231114 | 142100 | 12751373600 | 25250 | 25300 | 25300 | 25250 | 534 |
| 275 | 20231114 | 142000 | 12737863550 | 25300 | 25300 | 25350 | 25300 | 292 |
| 276 | 20231114 | 141900 | 12730474850 | 25300 | 25300 | 25350 | 25300 | 70 |
| 277 | 20231114 | 141800 | 12728703650 | 25300 | 25300 | 25350 | 25300 | 279 |
| 278 | 20231114 | 141700 | 12721642350 | 25300 | 25300 | 25300 | 25300 | 838 |
| 279 | 20231114 | 141600 | 12700440950 | 25300 | 25300 | 25350 | 25300 | 266 |
| 280 | 20231114 | 141500 | 12693710850 | 25350 | 25300 | 25350 | 25300 | 1274 |
| 281 | 20231114 | 141400 | 12661478600 | 25300 | 25350 | 25350 | 25300 | 80 |
| 282 | 20231114 | 141300 | 12659454550 | 25300 | 25350 | 25350 | 25300 | 94 |
| 283 | 20231114 | 141200 | 12657074550 | 25350 | 25300 | 25350 | 25300 | 256 |
| 284 | 20231114 | 141100 | 12650588050 | 25350 | 25350 | 25400 | 25300 | 1435 |
| 285 | 20231114 | 141000 | 12614253150 | 25350 | 25350 | 25400 | 25350 | 127 |
| 286 | 20231114 | 140900 | 12611028600 | 25350 | 25400 | 25400 | 25350 | 117 |
| 287 | 20231114 | 140800 | 12608062600 | 25350 | 25350 | 25400 | 25350 | 688 |
| 288 | 20231114 | 140700 | 12590621150 | 25350 | 25300 | 25350 | 25300 | 570 |
| 289 | 20231114 | 140600 | 12576181800 | 25300 | 25350 | 25350 | 25300 | 512 |
| 290 | 20231114 | 140500 | 12563214750 | 25300 | 25300 | 25350 | 25300 | 239 |
| 291 | 20231114 | 140400 | 12557167900 | 25350 | 25350 | 25350 | 25350 | 532 |
| 292 | 20231114 | 140300 | 12543681700 | 25350 | 25400 | 25400 | 25350 | 53 |
| 293 | 20231114 | 140200 | 12542337000 | 25400 | 25400 | 25450 | 25400 | 412 |
| 294 | 20231114 | 140100 | 12531866700 | 25450 | 25400 | 25450 | 25400 | 1365 |
| 295 | 20231114 | 140000 | 12497195600 | 25350 | 25350 | 25400 | 25350 | 494 |
| 296 | 20231114 | 135900 | 12484672650 | 25350 | 25350 | 25350 | 25350 | 110 |
| 297 | 20231114 | 135800 | 12481884150 | 25350 | 25350 | 25400 | 25350 | 119 |
| 298 | 20231114 | 135700 | 12478867350 | 25350 | 25400 | 25400 | 25350 | 22 |
| 299 | 20231114 | 135600 | 12478309200 | 25400 | 25400 | 25400 | 25400 | 233 |
| 300 | 20231114 | 135500 | 12472391000 | 25400 | 25400 | 25400 | 25350 | 39 |
| 301 | 20231114 | 135400 | 12471402050 | 25350 | 25350 | 25350 | 25300 | 240 |
| 302 | 20231114 | 135300 | 12465318750 | 25350 | 25350 | 25350 | 25300 | 404 |
| 303 | 20231114 | 135200 | 12455078250 | 25350 | 25300 | 25350 | 25300 | 316 |
| 304 | 20231114 | 135100 | 12447078050 | 25350 | 25300 | 25350 | 25300 | 527 |
| 305 | 20231114 | 135000 | 12433744850 | 25300 | 25350 | 25350 | 25300 | 375 |
| 306 | 20231114 | 134900 | 12424250350 | 25400 | 25350 | 25400 | 25350 | 3110 |
| 307 | 20231114 | 134800 | 12345404750 | 25400 | 25350 | 25400 | 25350 | 505 |
| 308 | 20231114 | 134700 | 12332591950 | 25350 | 25400 | 25400 | 25350 | 246 |
| 309 | 20231114 | 134600 | 12326354150 | 25400 | 25400 | 25400 | 25350 | 1340 |
| 310 | 20231114 | 134500 | 12292318700 | 25450 | 25400 | 25450 | 25400 | 167 |
| 311 | 20231114 | 134400 | 12288076400 | 25400 | 25400 | 25450 | 25400 | 282 |
| 312 | 20231114 | 134300 | 12280913500 | 25450 | 25450 | 25450 | 25400 | 119 |
| 313 | 20231114 | 134200 | 12277885500 | 25400 | 25400 | 25400 | 25400 | 7 |
| 314 | 20231114 | 134100 | 12277707700 | 25400 | 25400 | 25450 | 25400 | 202 |
| 315 | 20231114 | 134000 | 12272573550 | 25400 | 25400 | 25400 | 25400 | 56 |
| 316 | 20231114 | 133900 | 12271151150 | 25400 | 25400 | 25400 | 25400 | 132 |
| 317 | 20231114 | 133800 | 12267798350 | 25400 | 25400 | 25450 | 25400 | 182 |
| 318 | 20231114 | 133700 | 12263175500 | 25400 | 25400 | 25450 | 25400 | 452 |
| 319 | 20231114 | 133600 | 12251694650 | 25400 | 25400 | 25450 | 25400 | 1061 |
| 320 | 20231114 | 133500 | 12224745200 | 25400 | 25450 | 25450 | 25400 | 612 |
| 321 | 20231114 | 133400 | 12209194350 | 25400 | 25450 | 25450 | 25400 | 960 |
| 322 | 20231114 | 133300 | 12184805950 | 25450 | 25400 | 25450 | 25400 | 678 |
| 323 | 20231114 | 133200 | 12167583400 | 25450 | 25400 | 25500 | 25400 | 1028 |
| 324 | 20231114 | 133100 | 12141393150 | 25400 | 25450 | 25450 | 25400 | 536 |
| 325 | 20231114 | 133000 | 12127752550 | 25450 | 25500 | 25500 | 25450 | 463 |
| 326 | 20231114 | 132900 | 12115968650 | 25450 | 25500 | 25500 | 25450 | 38 |
| 327 | 20231114 | 132800 | 12115000550 | 25500 | 25500 | 25500 | 25500 | 43 |
| 328 | 20231114 | 132700 | 12113904050 | 25450 | 25450 | 25450 | 25450 | 510 |
| 329 | 20231114 | 132600 | 12100924550 | 25450 | 25450 | 25500 | 25450 | 586 |
| 330 | 20231114 | 132500 | 12086010800 | 25450 | 25500 | 25500 | 25450 | 49 |
| 331 | 20231114 | 132400 | 12084763700 | 25500 | 25450 | 25500 | 25450 | 278 |
| 332 | 20231114 | 132300 | 12077688450 | 25450 | 25450 | 25450 | 25450 | 138 |
| 333 | 20231114 | 132200 | 12074176350 | 25450 | 25450 | 25500 | 25450 | 899 |
| 334 | 20231114 | 132100 | 12051296550 | 25450 | 25450 | 25500 | 25450 | 95 |
| 335 | 20231114 | 132000 | 12048878400 | 25450 | 25500 | 25500 | 25450 | 36 |
| 336 | 20231114 | 131900 | 12047960900 | 25450 | 25450 | 25450 | 25450 | 83 |
| 337 | 20231114 | 131800 | 12045848550 | 25500 | 25450 | 25500 | 25450 | 258 |
| 338 | 20231114 | 131700 | 12039281300 | 25450 | 25450 | 25500 | 25450 | 64 |
| 339 | 20231114 | 131600 | 12037652450 | 25450 | 25500 | 25500 | 25450 | 524 |
| 340 | 20231114 | 131500 | 12024316300 | 25500 | 25450 | 25500 | 25450 | 276 |
| 341 | 20231114 | 131400 | 12017286200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 342 | 20231114 | 131300 | 12017286200 | 25500 | 25450 | 25500 | 25450 | 23 |
| 343 | 20231114 | 131200 | 12016699800 | 25500 | 25500 | 25550 | 25450 | 106 |
| 344 | 20231114 | 131100 | 12013997550 | 25500 | 25500 | 25500 | 25450 | 433 |
| 345 | 20231114 | 131000 | 12002976100 | 25500 | 25450 | 25550 | 25400 | 1368 |
| 346 | 20231114 | 130900 | 11968133100 | 25450 | 25450 | 25450 | 25450 | 24 |
| 347 | 20231114 | 130800 | 11967522300 | 25500 | 25450 | 25500 | 25450 | 1433 |
| 348 | 20231114 | 130700 | 11931042350 | 25450 | 25500 | 25500 | 25450 | 41 |
| 349 | 20231114 | 130600 | 11929996900 | 25500 | 25450 | 25500 | 25450 | 198 |
| 350 | 20231114 | 130500 | 11924957550 | 25500 | 25550 | 25550 | 25500 | 921 |
| 351 | 20231114 | 130400 | 11901470400 | 25500 | 25500 | 25550 | 25500 | 79 |
| 352 | 20231114 | 130300 | 11899453800 | 25550 | 25550 | 25550 | 25500 | 64 |
| 353 | 20231114 | 130200 | 11897819250 | 25500 | 25500 | 25500 | 25500 | 565 |
| 354 | 20231114 | 130100 | 11883411750 | 25500 | 25500 | 25550 | 25500 | 27 |
| 355 | 20231114 | 130000 | 11882723200 | 25550 | 25550 | 25550 | 25500 | 220 |
| 356 | 20231114 | 125900 | 11877108200 | 25550 | 25500 | 25550 | 25500 | 627 |
| 357 | 20231114 | 125800 | 11861118450 | 25500 | 25450 | 25550 | 25450 | 972 |
| 358 | 20231114 | 125700 | 11836335600 | 25500 | 25450 | 25500 | 25450 | 42 |
| 359 | 20231114 | 125600 | 11835266600 | 25450 | 25450 | 25450 | 25450 | 60 |
| 360 | 20231114 | 125500 | 11833739600 | 25450 | 25450 | 25450 | 25450 | 113 |
| 361 | 20231114 | 125400 | 11830863750 | 25450 | 25500 | 25500 | 25450 | 12 |
| 362 | 20231114 | 125300 | 11830557900 | 25500 | 25550 | 25550 | 25500 | 144 |
| 363 | 20231114 | 125200 | 11826885750 | 25500 | 25500 | 25550 | 25500 | 84 |
| 364 | 20231114 | 125100 | 11824743650 | 25500 | 25500 | 25550 | 25500 | 397 |
| 365 | 20231114 | 125000 | 11814619900 | 25500 | 25550 | 25550 | 25500 | 142 |
| 366 | 20231114 | 124900 | 11810997400 | 25550 | 25550 | 25550 | 25500 | 274 |
| 367 | 20231114 | 124800 | 11804009800 | 25550 | 25500 | 25550 | 25500 | 98 |
| 368 | 20231114 | 124700 | 11801506000 | 25550 | 25550 | 25550 | 25500 | 1015 |
| 369 | 20231114 | 124600 | 11775623100 | 25550 | 25450 | 25550 | 25450 | 2489 |
| 370 | 20231114 | 124500 | 11712148400 | 25450 | 25450 | 25500 | 25400 | 208 |
| 371 | 20231114 | 124400 | 11706854750 | 25500 | 25450 | 25500 | 25450 | 309 |
| 372 | 20231114 | 124300 | 11698990450 | 25450 | 25450 | 25500 | 25450 | 102 |
| 373 | 20231114 | 124200 | 11696394500 | 25500 | 25450 | 25500 | 25450 | 40 |
| 374 | 20231114 | 124100 | 11695374550 | 25450 | 25450 | 25500 | 25450 | 421 |
| 375 | 20231114 | 124000 | 11684659600 | 25450 | 25450 | 25450 | 25450 | 52 |
| 376 | 20231114 | 123900 | 11683336200 | 25500 | 25450 | 25500 | 25450 | 57 |
| 377 | 20231114 | 123800 | 11681884450 | 25450 | 25450 | 25450 | 25450 | 80 |
| 378 | 20231114 | 123700 | 11679848450 | 25450 | 25500 | 25500 | 25450 | 654 |
| 379 | 20231114 | 123600 | 11663172150 | 25500 | 25500 | 25600 | 25500 | 105 |
| 380 | 20231114 | 123500 | 11660494350 | 25500 | 25550 | 25600 | 25500 | 696 |
| 381 | 20231114 | 123400 | 11642720400 | 25550 | 25550 | 25550 | 25550 | 215 |
| 382 | 20231114 | 123300 | 11637227150 | 25550 | 25550 | 25550 | 25550 | 1001 |
| 383 | 20231114 | 123200 | 11611651600 | 25550 | 25500 | 25550 | 25500 | 432 |
| 384 | 20231114 | 123100 | 11600629600 | 25500 | 25500 | 25500 | 25500 | 166 |
| 385 | 20231114 | 123000 | 11596396600 | 25500 | 25500 | 25550 | 25500 | 237 |
| 386 | 20231114 | 122900 | 11590352750 | 25550 | 25550 | 25550 | 25500 | 740 |
| 387 | 20231114 | 122800 | 11571481550 | 25550 | 25550 | 25550 | 25500 | 42 |
| 388 | 20231114 | 122700 | 11570408500 | 25550 | 25550 | 25550 | 25500 | 9 |
| 389 | 20231114 | 122600 | 11570178700 | 25550 | 25550 | 25550 | 25500 | 222 |
| 390 | 20231114 | 122500 | 11564514650 | 25550 | 25500 | 25550 | 25500 | 575 |
| 391 | 20231114 | 122400 | 11549852100 | 25450 | 25450 | 25500 | 25450 | 214 |
| 392 | 20231114 | 122300 | 11544397750 | 25450 | 25400 | 25450 | 25400 | 4189 |
| 393 | 20231114 | 122200 | 11437841800 | 25450 | 25400 | 25450 | 25400 | 203 |
| 394 | 20231114 | 122100 | 11432685050 | 25400 | 25400 | 25450 | 25400 | 87 |
| 395 | 20231114 | 122000 | 11430473700 | 25450 | 25400 | 25450 | 25400 | 577 |
| 396 | 20231114 | 121900 | 11415805050 | 25400 | 25450 | 25450 | 25400 | 42 |
| 397 | 20231114 | 121800 | 11414738050 | 25400 | 25350 | 25400 | 25350 | 251 |
| 398 | 20231114 | 121700 | 11408363100 | 25350 | 25400 | 25400 | 25350 | 752 |
| 399 | 20231114 | 121600 | 11389273650 | 25400 | 25450 | 25450 | 25400 | 378 |
| 400 | 20231114 | 121500 | 11379668500 | 25450 | 25400 | 25450 | 25400 | 1311 |
| 401 | 20231114 | 121400 | 11346366400 | 25450 | 25400 | 25450 | 25400 | 295 |
| 402 | 20231114 | 121300 | 11338871050 | 25400 | 25450 | 25450 | 25400 | 153 |
| 403 | 20231114 | 121200 | 11334984700 | 25450 | 25400 | 25450 | 25400 | 152 |
| 404 | 20231114 | 121100 | 11331116950 | 25450 | 25500 | 25500 | 25450 | 616 |
| 405 | 20231114 | 121000 | 11315439700 | 25500 | 25500 | 25500 | 25450 | 440 |
| 406 | 20231114 | 120900 | 11304239950 | 25500 | 25500 | 25500 | 25450 | 64 |
| 407 | 20231114 | 120800 | 11302610550 | 25500 | 25500 | 25500 | 25500 | 1192 |
| 408 | 20231114 | 120700 | 11272214550 | 25550 | 25500 | 25550 | 25500 | 20 |
| 409 | 20231114 | 120600 | 11271704400 | 25500 | 25550 | 25550 | 25500 | 161 |
| 410 | 20231114 | 120500 | 11267596850 | 25550 | 25550 | 25600 | 25500 | 2105 |
| 411 | 20231114 | 120400 | 11213815050 | 25550 | 25550 | 25600 | 25550 | 170 |
| 412 | 20231114 | 120300 | 11209468750 | 25550 | 25550 | 25600 | 25550 | 260 |
| 413 | 20231114 | 120200 | 11202825700 | 25550 | 25550 | 25550 | 25550 | 3 |
| 414 | 20231114 | 120100 | 11202749050 | 25550 | 25550 | 25600 | 25550 | 285 |
| 415 | 20231114 | 120000 | 11195454200 | 25600 | 25600 | 25600 | 25550 | 210 |
| 416 | 20231114 | 115900 | 11190080150 | 25600 | 25550 | 25600 | 25550 | 41 |
| 417 | 20231114 | 115800 | 11189032150 | 25550 | 25550 | 25550 | 25550 | 127 |
| 418 | 20231114 | 115700 | 11185787300 | 25550 | 25550 | 25600 | 25500 | 325 |
| 419 | 20231114 | 115600 | 11177479700 | 25550 | 25550 | 25600 | 25550 | 527 |
| 420 | 20231114 | 115500 | 11164014500 | 25550 | 25600 | 25600 | 25550 | 406 |
| 421 | 20231114 | 115400 | 11153638950 | 25550 | 25550 | 25600 | 25550 | 106 |
| 422 | 20231114 | 115300 | 11150930400 | 25600 | 25600 | 25600 | 25600 | 66 |
| 423 | 20231114 | 115200 | 11149240800 | 25600 | 25550 | 25600 | 25550 | 1960 |
| 424 | 20231114 | 115100 | 11099070600 | 25600 | 25550 | 25600 | 25550 | 256 |
| 425 | 20231114 | 115000 | 11092519650 | 25550 | 25550 | 25550 | 25450 | 2106 |
| 426 | 20231114 | 114900 | 11038713750 | 25500 | 25450 | 25500 | 25450 | 2556 |
| 427 | 20231114 | 114800 | 10973539250 | 25500 | 25500 | 25500 | 25450 | 453 |
| 428 | 20231114 | 114700 | 10962010100 | 25450 | 25500 | 25500 | 25450 | 726 |
| 429 | 20231114 | 114600 | 10943532900 | 25450 | 25450 | 25500 | 25450 | 23 |
| 430 | 20231114 | 114500 | 10942947500 | 25500 | 25500 | 25500 | 25500 | 33 |
| 431 | 20231114 | 114400 | 10942106000 | 25500 | 25500 | 25500 | 25500 | 7 |
| 432 | 20231114 | 114300 | 10941927500 | 25500 | 25450 | 25500 | 25450 | 291 |
| 433 | 20231114 | 114200 | 10934510700 | 25500 | 25450 | 25500 | 25450 | 350 |
| 434 | 20231114 | 114100 | 10925593500 | 25450 | 25450 | 25450 | 25400 | 353 |
| 435 | 20231114 | 114000 | 10916609800 | 25400 | 25400 | 25450 | 25400 | 515 |
| 436 | 20231114 | 113900 | 10903521100 | 25400 | 25400 | 25450 | 25400 | 21 |
| 437 | 20231114 | 113800 | 10902987650 | 25450 | 25450 | 25450 | 25400 | 150 |
| 438 | 20231114 | 113700 | 10899170250 | 25450 | 25450 | 25450 | 25400 | 270 |
| 439 | 20231114 | 113600 | 10892299300 | 25450 | 25450 | 25500 | 25450 | 500 |
| 440 | 20231114 | 113500 | 10879574150 | 25450 | 25450 | 25500 | 25450 | 478 |
| 441 | 20231114 | 113400 | 10867394850 | 25450 | 25450 | 25450 | 25450 | 1328 |
| 442 | 20231114 | 113300 | 10833597250 | 25450 | 25450 | 25500 | 25450 | 113 |
| 443 | 20231114 | 113200 | 10830721150 | 25500 | 25500 | 25500 | 25450 | 143 |
| 444 | 20231114 | 113100 | 10827074700 | 25450 | 25500 | 25500 | 25450 | 184 |
| 445 | 20231114 | 113000 | 10822383250 | 25500 | 25450 | 25500 | 25450 | 1381 |
| 446 | 20231114 | 112900 | 10787170850 | 25500 | 25450 | 25500 | 25450 | 487 |
| 447 | 20231114 | 112800 | 10774770250 | 25500 | 25500 | 25500 | 25450 | 263 |
| 448 | 20231114 | 112700 | 10768064850 | 25500 | 25450 | 25500 | 25450 | 672 |
| 449 | 20231114 | 112600 | 10750962250 | 25450 | 25450 | 25450 | 25400 | 4084 |
| 450 | 20231114 | 112500 | 10647226600 | 25400 | 25350 | 25450 | 25350 | 89 |
| 451 | 20231114 | 112400 | 10644963750 | 25350 | 25400 | 25450 | 25350 | 660 |
| 452 | 20231114 | 112300 | 10628189600 | 25400 | 25400 | 25400 | 25350 | 979 |
| 453 | 20231114 | 112200 | 10603328000 | 25400 | 25350 | 25400 | 25350 | 1363 |
| 454 | 20231114 | 112100 | 10568753800 | 25350 | 25450 | 25500 | 25350 | 2588 |
| 455 | 20231114 | 112000 | 10502990550 | 25500 | 25450 | 25500 | 25450 | 827 |
| 456 | 20231114 | 111900 | 10481943350 | 25500 | 25450 | 25500 | 25450 | 542 |
| 457 | 20231114 | 111800 | 10468149250 | 25450 | 25450 | 25500 | 25450 | 950 |
| 458 | 20231114 | 111700 | 10443971700 | 25450 | 25550 | 25550 | 25450 | 3721 |
| 459 | 20231114 | 111600 | 10349085700 | 25550 | 25500 | 25550 | 25500 | 73 |
| 460 | 20231114 | 111500 | 10347222900 | 25500 | 25550 | 25550 | 25500 | 830 |
| 461 | 20231114 | 111400 | 10326057850 | 25500 | 25550 | 25550 | 25500 | 292 |
| 462 | 20231114 | 111300 | 10318611650 | 25500 | 25500 | 25550 | 25500 | 194 |
| 463 | 20231114 | 111200 | 10313659300 | 25550 | 25550 | 25550 | 25500 | 497 |
| 464 | 20231114 | 111100 | 10300975300 | 25550 | 25550 | 25550 | 25500 | 197 |
| 465 | 20231114 | 111000 | 10295942500 | 25550 | 25550 | 25600 | 25550 | 1646 |
| 466 | 20231114 | 110900 | 10253886200 | 25550 | 25550 | 25600 | 25550 | 689 |
| 467 | 20231114 | 110800 | 10236279500 | 25550 | 25550 | 25600 | 25550 | 205 |
| 468 | 20231114 | 110700 | 10231041700 | 25550 | 25550 | 25550 | 25550 | 288 |
| 469 | 20231114 | 110600 | 10223683300 | 25550 | 25550 | 25650 | 25550 | 799 |
| 470 | 20231114 | 110500 | 10203256650 | 25600 | 25550 | 25650 | 25550 | 949 |
| 471 | 20231114 | 110400 | 10178957300 | 25600 | 25550 | 25650 | 25550 | 1161 |
| 472 | 20231114 | 110300 | 10149250350 | 25600 | 25550 | 25600 | 25550 | 2071 |
| 473 | 20231114 | 110200 | 10096236800 | 25600 | 25550 | 25600 | 25550 | 750 |
| 474 | 20231114 | 110100 | 10077043000 | 25550 | 25600 | 25600 | 25550 | 492 |
| 475 | 20231114 | 110000 | 10064471750 | 25550 | 25600 | 25650 | 25550 | 1546 |
| 476 | 20231114 | 105900 | 10024903350 | 25650 | 25600 | 25650 | 25600 | 346 |
| 477 | 20231114 | 105800 | 10016031100 | 25600 | 25650 | 25700 | 25600 | 885 |
| 478 | 20231114 | 105700 | 9993315300 | 25650 | 25600 | 25700 | 25600 | 1528 |
| 479 | 20231114 | 105600 | 9954123500 | 25650 | 25550 | 25650 | 25550 | 3172 |
| 480 | 20231114 | 105500 | 9873005900 | 25600 | 25600 | 25650 | 25550 | 3741 |
| 481 | 20231114 | 105400 | 9777267650 | 25650 | 25650 | 25700 | 25600 | 1696 |
| 482 | 20231114 | 105300 | 9733800250 | 25650 | 25700 | 25700 | 25650 | 3325 |
| 483 | 20231114 | 105200 | 9648421250 | 25750 | 25750 | 25750 | 25700 | 819 |
| 484 | 20231114 | 105100 | 9627358400 | 25750 | 25700 | 25750 | 25700 | 589 |
| 485 | 20231114 | 105000 | 9612211800 | 25700 | 25700 | 25700 | 25650 | 776 |
| 486 | 20231114 | 104900 | 9592297750 | 25700 | 25650 | 25700 | 25650 | 1068 |
| 487 | 20231114 | 104800 | 9564854350 | 25650 | 25700 | 25750 | 25650 | 3243 |
| 488 | 20231114 | 104700 | 9481583450 | 25700 | 25750 | 25800 | 25700 | 4600 |
| 489 | 20231114 | 104600 | 9363333550 | 25750 | 25750 | 25850 | 25750 | 2142 |
| 490 | 20231114 | 104500 | 9308108500 | 25750 | 25700 | 25800 | 25700 | 3805 |
| 491 | 20231114 | 104400 | 9210286650 | 25700 | 25750 | 25750 | 25700 | 1567 |
| 492 | 20231114 | 104300 | 9169991150 | 25700 | 25750 | 25800 | 25650 | 2108 |
| 493 | 20231114 | 104200 | 9115807300 | 25800 | 25750 | 25800 | 25700 | 1243 |
| 494 | 20231114 | 104100 | 9083797050 | 25750 | 25800 | 25850 | 25700 | 3833 |
| 495 | 20231114 | 104000 | 8984986850 | 25800 | 25850 | 25850 | 25750 | 3090 |
| 496 | 20231114 | 103900 | 8905266700 | 25850 | 25850 | 25850 | 25800 | 1755 |
| 497 | 20231114 | 103800 | 8859906650 | 25850 | 25850 | 25900 | 25800 | 1756 |
| 498 | 20231114 | 103700 | 8814510100 | 25850 | 25850 | 25900 | 25800 | 3942 |
| 499 | 20231114 | 103600 | 8712583500 | 25850 | 25850 | 25900 | 25850 | 2757 |
| 500 | 20231114 | 103500 | 8641199500 | 25850 | 25850 | 25900 | 25800 | 2388 |
| 501 | 20231114 | 103400 | 8579512550 | 25850 | 25850 | 25850 | 25800 | 1307 |
| 502 | 20231114 | 103300 | 8545741950 | 25850 | 25800 | 25850 | 25750 | 3097 |
| 503 | 20231114 | 103200 | 8465794600 | 25800 | 25650 | 25800 | 25650 | 4188 |
| 504 | 20231114 | 103100 | 8357994350 | 25650 | 25700 | 25700 | 25650 | 668 |
| 505 | 20231114 | 103000 | 8340854700 | 25650 | 25650 | 25650 | 25600 | 780 |
| 506 | 20231114 | 102900 | 8320858600 | 25600 | 25650 | 25650 | 25600 | 1265 |
| 507 | 20231114 | 102800 | 8288459800 | 25650 | 25650 | 25700 | 25600 | 2132 |
| 508 | 20231114 | 102700 | 8233780100 | 25650 | 25700 | 25700 | 25600 | 1072 |
| 509 | 20231114 | 102600 | 8206296700 | 25700 | 25800 | 25800 | 25700 | 3979 |
| 510 | 20231114 | 102500 | 8103867350 | 25800 | 25750 | 25800 | 25700 | 2757 |
| 511 | 20231114 | 102400 | 8032889650 | 25750 | 25750 | 25750 | 25700 | 390 |
| 512 | 20231114 | 102300 | 8022860300 | 25750 | 25650 | 25750 | 25600 | 2639 |
| 513 | 20231114 | 102200 | 7955240250 | 25650 | 25800 | 25800 | 25650 | 5295 |
| 514 | 20231114 | 102100 | 7819154850 | 25800 | 25800 | 25850 | 25750 | 1757 |
| 515 | 20231114 | 102000 | 7773875750 | 25800 | 25850 | 25900 | 25750 | 7051 |
| 516 | 20231114 | 101900 | 7591741100 | 25850 | 25800 | 25900 | 25750 | 7180 |
| 517 | 20231114 | 101800 | 7406226400 | 25800 | 25800 | 25800 | 25750 | 6752 |
| 518 | 20231114 | 101700 | 7232135200 | 25800 | 25750 | 25800 | 25750 | 9312 |
| 519 | 20231114 | 101600 | 6992064350 | 25750 | 25700 | 25750 | 25650 | 8254 |
| 520 | 20231114 | 101500 | 6779862000 | 25650 | 25600 | 25700 | 25600 | 9170 |
| 521 | 20231114 | 101400 | 6544963650 | 25550 | 25550 | 25600 | 25550 | 1585 |
| 522 | 20231114 | 101300 | 6504435800 | 25550 | 25550 | 25600 | 25500 | 4151 |
| 523 | 20231114 | 101200 | 6398372450 | 25550 | 25550 | 25600 | 25500 | 1280 |
| 524 | 20231114 | 101100 | 6365657250 | 25550 | 25400 | 25600 | 25350 | 18705 |
| 525 | 20231114 | 101000 | 5889097550 | 25350 | 25350 | 25350 | 25300 | 1989 |
| 526 | 20231114 | 100900 | 5838683350 | 25300 | 25350 | 25350 | 25300 | 1213 |
| 527 | 20231114 | 100800 | 5807976900 | 25300 | 25300 | 25350 | 25300 | 344 |
| 528 | 20231114 | 100700 | 5799273150 | 25300 | 25300 | 25350 | 25300 | 264 |
| 529 | 20231114 | 100600 | 5792593900 | 25300 | 25350 | 25350 | 25300 | 598 |
| 530 | 20231114 | 100500 | 5777435650 | 25350 | 25350 | 25400 | 25350 | 719 |
| 531 | 20231114 | 100400 | 5759208500 | 25350 | 25350 | 25400 | 25300 | 1459 |
| 532 | 20231114 | 100300 | 5722217900 | 25350 | 25300 | 25350 | 25300 | 870 |
| 533 | 20231114 | 100200 | 5700172150 | 25300 | 25300 | 25350 | 25300 | 177 |
| 534 | 20231114 | 100100 | 5695692000 | 25300 | 25300 | 25350 | 25250 | 825 |
| 535 | 20231114 | 100000 | 5674829600 | 25350 | 25300 | 25350 | 25300 | 560 |
| 536 | 20231114 | 095900 | 5660634700 | 25350 | 25300 | 25350 | 25300 | 1393 |
| 537 | 20231114 | 095800 | 5625391700 | 25300 | 25350 | 25350 | 25300 | 432 |
| 538 | 20231114 | 095700 | 5614448950 | 25350 | 25400 | 25450 | 25350 | 1242 |
| 539 | 20231114 | 095600 | 5582910550 | 25400 | 25350 | 25400 | 25350 | 1133 |
| 540 | 20231114 | 095500 | 5554134300 | 25350 | 25350 | 25400 | 25350 | 375 |
| 541 | 20231114 | 095400 | 5544621650 | 25350 | 25450 | 25450 | 25350 | 471 |
| 542 | 20231114 | 095300 | 5532651200 | 25400 | 25350 | 25400 | 25350 | 2472 |
| 543 | 20231114 | 095200 | 5469871450 | 25350 | 25300 | 25350 | 25300 | 1313 |
| 544 | 20231114 | 095100 | 5436629450 | 25250 | 25250 | 25300 | 25250 | 796 |
| 545 | 20231114 | 095000 | 5416529850 | 25250 | 25200 | 25300 | 25200 | 3634 |
| 546 | 20231114 | 094900 | 5324869900 | 25200 | 25200 | 25200 | 25150 | 2511 |
| 547 | 20231114 | 094800 | 5261699450 | 25150 | 25250 | 25250 | 25150 | 3327 |
| 548 | 20231114 | 094700 | 5177830050 | 25250 | 25350 | 25350 | 25200 | 6378 |
| 549 | 20231114 | 094600 | 5016610250 | 25300 | 25300 | 25350 | 25300 | 2084 |
| 550 | 20231114 | 094500 | 4963873250 | 25350 | 25400 | 25400 | 25300 | 1651 |
| 551 | 20231114 | 094400 | 4922034550 | 25400 | 25450 | 25450 | 25350 | 5821 |
| 552 | 20231114 | 094300 | 4774300250 | 25450 | 25450 | 25500 | 25400 | 2460 |
| 553 | 20231114 | 094200 | 4711671000 | 25400 | 25400 | 25450 | 25350 | 1205 |
| 554 | 20231114 | 094100 | 4681042500 | 25350 | 25350 | 25350 | 25250 | 867 |
| 555 | 20231114 | 094000 | 4659098950 | 25300 | 25300 | 25350 | 25300 | 2791 |
| 556 | 20231114 | 093900 | 4588482950 | 25300 | 25350 | 25350 | 25300 | 1328 |
| 557 | 20231114 | 093800 | 4554826700 | 25400 | 25500 | 25500 | 25300 | 9224 |
| 558 | 20231114 | 093700 | 4320755900 | 25400 | 25550 | 25600 | 25400 | 6371 |
| 559 | 20231114 | 093600 | 4158308000 | 25500 | 25350 | 25550 | 25350 | 14310 |
| 560 | 20231114 | 093500 | 3793933250 | 25350 | 25350 | 25400 | 25350 | 259 |
| 561 | 20231114 | 093400 | 3787361700 | 25400 | 25350 | 25400 | 25350 | 608 |
| 562 | 20231114 | 093300 | 3771927800 | 25350 | 25350 | 25400 | 25350 | 2822 |
| 563 | 20231114 | 093200 | 3700321500 | 25350 | 25350 | 25400 | 25300 | 5820 |
| 564 | 20231114 | 093100 | 3552848000 | 25350 | 25300 | 25350 | 25300 | 795 |
| 565 | 20231114 | 093000 | 3532722100 | 25350 | 25300 | 25350 | 25300 | 1144 |
| 566 | 20231114 | 092900 | 3503778600 | 25300 | 25300 | 25350 | 25300 | 693 |
| 567 | 20231114 | 092800 | 3486242900 | 25300 | 25300 | 25300 | 25200 | 3769 |
| 568 | 20231114 | 092700 | 3390918150 | 25250 | 25200 | 25300 | 25200 | 1435 |
| 569 | 20231114 | 092600 | 3354711400 | 25150 | 25150 | 25200 | 25150 | 1169 |
| 570 | 20231114 | 092500 | 3325298700 | 25200 | 25150 | 25200 | 25150 | 2357 |
| 571 | 20231114 | 092400 | 3265922400 | 25150 | 25250 | 25300 | 25150 | 1456 |
| 572 | 20231114 | 092300 | 3229209900 | 25250 | 25350 | 25400 | 25250 | 2374 |
| 573 | 20231114 | 092200 | 3169124350 | 25300 | 25400 | 25400 | 25300 | 4537 |
| 574 | 20231114 | 092100 | 3053976500 | 25400 | 25350 | 25400 | 25300 | 5896 |
| 575 | 20231114 | 092000 | 2904514300 | 25300 | 25200 | 25300 | 25200 | 6447 |
| 576 | 20231114 | 091900 | 2741568000 | 25250 | 25200 | 25250 | 25200 | 1593 |
| 577 | 20231114 | 091800 | 2701420200 | 25200 | 25250 | 25250 | 25100 | 992 |
| 578 | 20231114 | 091700 | 2676399000 | 25250 | 25100 | 25250 | 25050 | 1924 |
| 579 | 20231114 | 091600 | 2628030250 | 25150 | 25150 | 25200 | 25100 | 3554 |
| 580 | 20231114 | 091500 | 2538725400 | 25150 | 25300 | 25300 | 25150 | 3019 |
| 581 | 20231114 | 091400 | 2462565000 | 25300 | 25250 | 25350 | 25250 | 2042 |
| 582 | 20231114 | 091300 | 2410883550 | 25250 | 25200 | 25350 | 25200 | 10283 |
| 583 | 20231114 | 091200 | 2150956550 | 25250 | 25250 | 25300 | 25250 | 905 |
| 584 | 20231114 | 091100 | 2128098800 | 25250 | 25300 | 25300 | 25250 | 3021 |
| 585 | 20231114 | 091000 | 2051795950 | 25300 | 25350 | 25400 | 25250 | 4259 |
| 586 | 20231114 | 090900 | 1943913800 | 25350 | 25300 | 25400 | 25250 | 10608 |
| 587 | 20231114 | 090800 | 1675101200 | 25300 | 25250 | 25350 | 25200 | 4275 |
| 588 | 20231114 | 090700 | 1566991500 | 25250 | 25150 | 25250 | 25150 | 4695 |
| 589 | 20231114 | 090600 | 1448684550 | 25200 | 25100 | 25200 | 25050 | 4512 |
| 590 | 20231114 | 090500 | 1335414800 | 25000 | 25000 | 25100 | 24900 | 3559 |
| 591 | 20231114 | 090400 | 1246463500 | 25000 | 25050 | 25150 | 25000 | 6575 |
| 592 | 20231114 | 090300 | 1081953050 | 25100 | 25050 | 25200 | 25050 | 9053 |
| 593 | 20231114 | 090200 | 854649400 | 25100 | 25100 | 25200 | 25050 | 11483 |
| 594 | 20231114 | 090100 | 566275350 | 25100 | 25050 | 25100 | 25000 | 4586 |
| 595 | 20231114 | 090000 | 451406400 | 25000 | 24900 | 25050 | 24900 | 13720 |