33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 3 | 20231114 | 191100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20231114 | 191000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20231114 | 190900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20231114 | 190800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20231114 | 190700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20231114 | 190600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20231114 | 190500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20231114 | 190400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20231114 | 190300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20231114 | 190200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20231114 | 190100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20231114 | 190000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20231114 | 185900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20231114 | 185800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20231114 | 185700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20231114 | 185600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20231114 | 185500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20231114 | 185400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20231114 | 185300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20231114 | 185200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20231114 | 185100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20231114 | 185000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20231114 | 184900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20231114 | 184800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20231114 | 184700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20231114 | 184600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20231114 | 184500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20231114 | 184400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20231114 | 184300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20231114 | 184200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 33 | 20231114 | 184100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20231114 | 184000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20231114 | 183900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20231114 | 183800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20231114 | 183700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20231114 | 183600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20231114 | 183500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20231114 | 183400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20231114 | 183300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20231114 | 183200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20231114 | 183100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20231114 | 183000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20231114 | 182900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20231114 | 182800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20231114 | 182700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20231114 | 182600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20231114 | 182500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20231114 | 182400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20231114 | 182300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20231114 | 182200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20231114 | 182100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20231114 | 182000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20231114 | 181900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20231114 | 181800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20231114 | 181700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20231114 | 181600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20231114 | 181500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20231114 | 181400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20231114 | 181300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20231114 | 181200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 63 | 20231114 | 181100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20231114 | 181000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20231114 | 180900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20231114 | 180800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20231114 | 180700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20231114 | 180600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20231114 | 180500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20231114 | 180400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20231114 | 180300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20231114 | 180200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20231114 | 180100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20231114 | 180000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20231114 | 175900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20231114 | 175800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20231114 | 175700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20231114 | 175600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20231114 | 175500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20231114 | 175400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20231114 | 175300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20231114 | 175200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20231114 | 175100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20231114 | 175000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20231114 | 174900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20231114 | 174800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20231114 | 174700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20231114 | 174600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20231114 | 174500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20231114 | 174400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20231114 | 174300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20231114 | 174200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 93 | 20231114 | 174100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20231114 | 174000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20231114 | 173900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20231114 | 173800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20231114 | 173700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20231114 | 173600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20231114 | 173500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20231114 | 173400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20231114 | 173300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20231114 | 173200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20231114 | 173100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20231114 | 173000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20231114 | 172900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20231114 | 172800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20231114 | 172700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20231114 | 172600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20231114 | 172500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20231114 | 172400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20231114 | 172300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20231114 | 172200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20231114 | 172100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20231114 | 172000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20231114 | 171900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20231114 | 171800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20231114 | 171700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20231114 | 171600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20231114 | 171500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20231114 | 171400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20231114 | 171300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20231114 | 171200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 123 | 20231114 | 171100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20231114 | 171000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20231114 | 170900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20231114 | 170800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20231114 | 170700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20231114 | 170600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20231114 | 170500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20231114 | 170400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20231114 | 170300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20231114 | 170200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20231114 | 170100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20231114 | 170000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20231114 | 165900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20231114 | 165800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20231114 | 165700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20231114 | 165600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20231114 | 165500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20231114 | 165400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20231114 | 165300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20231114 | 165200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20231114 | 165100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20231114 | 165000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20231114 | 164900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20231114 | 164800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20231114 | 164700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20231114 | 164600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20231114 | 164500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20231114 | 164400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20231114 | 164300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20231114 | 164200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 153 | 20231114 | 164100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20231114 | 164000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20231114 | 163900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20231114 | 163800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20231114 | 163700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20231114 | 163600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20231114 | 163500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20231114 | 163400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20231114 | 163300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20231114 | 163200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20231114 | 163100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20231114 | 163000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20231114 | 162900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20231114 | 162800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20231114 | 162700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20231114 | 162600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20231114 | 162500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20231114 | 162400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20231114 | 162300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20231114 | 162200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20231114 | 162100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20231114 | 162000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20231114 | 161900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20231114 | 161800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20231114 | 161700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20231114 | 161600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20231114 | 161500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20231114 | 161400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20231114 | 161300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20231114 | 161200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 183 | 20231114 | 161100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20231114 | 161000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20231114 | 160900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20231114 | 160800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20231114 | 160700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20231114 | 160600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20231114 | 160500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20231114 | 160400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20231114 | 160300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20231114 | 160200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20231114 | 160100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20231114 | 160000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20231114 | 155900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20231114 | 155800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20231114 | 155700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20231114 | 155600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20231114 | 155500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20231114 | 155400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20231114 | 155300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20231114 | 155200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20231114 | 155100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20231114 | 155000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20231114 | 154900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20231114 | 154800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20231114 | 154700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20231114 | 154600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20231114 | 154500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20231114 | 154400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20231114 | 154300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20231114 | 154200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 213 | 20231114 | 154100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20231114 | 154000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20231114 | 153900 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20231114 | 153800 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20231114 | 153700 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20231114 | 153600 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20231114 | 153500 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20231114 | 153400 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20231114 | 153300 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20231114 | 153200 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20231114 | 153100 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20231114 | 153000 | 12669448250 | 29550 | 29550 | 29550 | 29550 | 4614 |
| 225 | 20231114 | 152900 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20231114 | 152800 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20231114 | 152700 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20231114 | 152600 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20231114 | 152500 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20231114 | 152400 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20231114 | 152300 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20231114 | 152200 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20231114 | 152100 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20231114 | 152000 | 12533104550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20231114 | 151900 | 12533104550 | 29400 | 29450 | 29450 | 29350 | 765 |
| 236 | 20231114 | 151800 | 12510594600 | 29450 | 29400 | 29450 | 29350 | 1168 |
| 237 | 20231114 | 151700 | 12476261450 | 29350 | 29350 | 29400 | 29300 | 1485 |
| 238 | 20231114 | 151600 | 12432638150 | 29350 | 29300 | 29350 | 29300 | 878 |
| 239 | 20231114 | 151500 | 12406912350 | 29250 | 29300 | 29300 | 29250 | 746 |
| 240 | 20231114 | 151400 | 12385065850 | 29300 | 29300 | 29350 | 29250 | 881 |
| 241 | 20231114 | 151300 | 12359256400 | 29250 | 29350 | 29350 | 29250 | 1239 |
| 242 | 20231114 | 151200 | 12322938100 | 29300 | 29300 | 29350 | 29250 | 2160 |
| 243 | 20231114 | 151100 | 12259579100 | 29300 | 29200 | 29300 | 29200 | 583 |
| 244 | 20231114 | 151000 | 12242503850 | 29250 | 29200 | 29300 | 29200 | 405 |
| 245 | 20231114 | 150900 | 12230665300 | 29200 | 29250 | 29300 | 29200 | 285 |
| 246 | 20231114 | 150800 | 12222331250 | 29250 | 29150 | 29250 | 29150 | 443 |
| 247 | 20231114 | 150700 | 12209411500 | 29150 | 29200 | 29250 | 29150 | 674 |
| 248 | 20231114 | 150600 | 12189732850 | 29200 | 29250 | 29300 | 29150 | 633 |
| 249 | 20231114 | 150500 | 12171232900 | 29200 | 29150 | 29250 | 29150 | 1663 |
| 250 | 20231114 | 150400 | 12122673500 | 29150 | 29250 | 29250 | 29150 | 729 |
| 251 | 20231114 | 150300 | 12101389800 | 29300 | 29250 | 29300 | 29200 | 313 |
| 252 | 20231114 | 150200 | 12092243750 | 29250 | 29250 | 29400 | 29200 | 982 |
| 253 | 20231114 | 150100 | 12063491850 | 29250 | 29250 | 29350 | 29250 | 680 |
| 254 | 20231114 | 150000 | 12043571950 | 29250 | 29300 | 29350 | 29250 | 1404 |
| 255 | 20231114 | 145900 | 12002435500 | 29300 | 29300 | 29350 | 29250 | 868 |
| 256 | 20231114 | 145800 | 11976997500 | 29300 | 29200 | 29300 | 29150 | 6312 |
| 257 | 20231114 | 145700 | 11792435600 | 29150 | 29150 | 29200 | 29100 | 383 |
| 258 | 20231114 | 145600 | 11781274700 | 29150 | 29000 | 29150 | 29000 | 818 |
| 259 | 20231114 | 145500 | 11757492850 | 29000 | 29000 | 29050 | 28950 | 676 |
| 260 | 20231114 | 145400 | 11737894250 | 29000 | 29100 | 29100 | 28950 | 1928 |
| 261 | 20231114 | 145300 | 11681966450 | 29050 | 29200 | 29200 | 29050 | 6203 |
| 262 | 20231114 | 145200 | 11501428300 | 29150 | 29150 | 29200 | 29100 | 1006 |
| 263 | 20231114 | 145100 | 11472113100 | 29100 | 29100 | 29150 | 29100 | 224 |
| 264 | 20231114 | 145000 | 11465594500 | 29100 | 29150 | 29150 | 29100 | 404 |
| 265 | 20231114 | 144900 | 11453836600 | 29100 | 29100 | 29150 | 29050 | 714 |
| 266 | 20231114 | 144800 | 11433079300 | 29100 | 29100 | 29150 | 29050 | 558 |
| 267 | 20231114 | 144700 | 11416848000 | 29100 | 29100 | 29150 | 29050 | 508 |
| 268 | 20231114 | 144600 | 11402076350 | 29100 | 29100 | 29150 | 29100 | 282 |
| 269 | 20231114 | 144500 | 11393869900 | 29100 | 29300 | 29300 | 29100 | 2476 |
| 270 | 20231114 | 144400 | 11321660000 | 29300 | 29300 | 29300 | 29250 | 700 |
| 271 | 20231114 | 144300 | 11301150050 | 29350 | 29300 | 29350 | 29300 | 271 |
| 272 | 20231114 | 144200 | 11293209350 | 29300 | 29400 | 29450 | 29300 | 2418 |
| 273 | 20231114 | 144100 | 11222196100 | 29400 | 29400 | 29450 | 29400 | 421 |
| 274 | 20231114 | 144000 | 11209811300 | 29400 | 29450 | 29550 | 29400 | 4513 |
| 275 | 20231114 | 143900 | 11076794550 | 29450 | 29450 | 29450 | 29450 | 339 |
| 276 | 20231114 | 143800 | 11066811000 | 29450 | 29500 | 29550 | 29450 | 594 |
| 277 | 20231114 | 143700 | 11049296350 | 29500 | 29500 | 29550 | 29450 | 939 |
| 278 | 20231114 | 143600 | 11021613150 | 29500 | 29450 | 29500 | 29450 | 698 |
| 279 | 20231114 | 143500 | 11001040450 | 29450 | 29450 | 29450 | 29400 | 465 |
| 280 | 20231114 | 143400 | 10987352900 | 29450 | 29400 | 29500 | 29400 | 711 |
| 281 | 20231114 | 143300 | 10966425100 | 29400 | 29350 | 29450 | 29350 | 473 |
| 282 | 20231114 | 143200 | 10952520650 | 29400 | 29400 | 29450 | 29350 | 737 |
| 283 | 20231114 | 143100 | 10930853050 | 29400 | 29450 | 29450 | 29400 | 358 |
| 284 | 20231114 | 143000 | 10920320450 | 29400 | 29400 | 29450 | 29400 | 295 |
| 285 | 20231114 | 142900 | 10911645500 | 29400 | 29400 | 29450 | 29300 | 1811 |
| 286 | 20231114 | 142800 | 10858431800 | 29400 | 29400 | 29550 | 29350 | 361 |
| 287 | 20231114 | 142700 | 10847808950 | 29350 | 29350 | 29450 | 29350 | 1278 |
| 288 | 20231114 | 142600 | 10810231000 | 29350 | 29400 | 29400 | 29350 | 451 |
| 289 | 20231114 | 142500 | 10796984600 | 29400 | 29350 | 29450 | 29350 | 2325 |
| 290 | 20231114 | 142400 | 10728689900 | 29350 | 29350 | 29400 | 29350 | 1794 |
| 291 | 20231114 | 142300 | 10676000550 | 29350 | 29350 | 29400 | 29350 | 1030 |
| 292 | 20231114 | 142200 | 10645758900 | 29400 | 29450 | 29500 | 29400 | 548 |
| 293 | 20231114 | 142100 | 10629630050 | 29500 | 29500 | 29500 | 29450 | 916 |
| 294 | 20231114 | 142000 | 10602645100 | 29500 | 29500 | 29550 | 29500 | 207 |
| 295 | 20231114 | 141900 | 10596538200 | 29550 | 29550 | 29550 | 29500 | 597 |
| 296 | 20231114 | 141800 | 10578918500 | 29500 | 29500 | 29550 | 29500 | 198 |
| 297 | 20231114 | 141700 | 10573077200 | 29500 | 29450 | 29550 | 29400 | 1551 |
| 298 | 20231114 | 141600 | 10527347450 | 29450 | 29450 | 29450 | 29400 | 470 |
| 299 | 20231114 | 141500 | 10513527150 | 29400 | 29500 | 29500 | 29400 | 1555 |
| 300 | 20231114 | 141400 | 10467730800 | 29450 | 29550 | 29550 | 29450 | 280 |
| 301 | 20231114 | 141300 | 10459470350 | 29500 | 29550 | 29600 | 29450 | 1181 |
| 302 | 20231114 | 141200 | 10424609950 | 29600 | 29600 | 29600 | 29550 | 429 |
| 303 | 20231114 | 141100 | 10411921000 | 29550 | 29600 | 29650 | 29550 | 469 |
| 304 | 20231114 | 141000 | 10398034800 | 29650 | 29700 | 29700 | 29600 | 1230 |
| 305 | 20231114 | 140900 | 10361542800 | 29650 | 29700 | 29750 | 29600 | 886 |
| 306 | 20231114 | 140800 | 10335249500 | 29650 | 29550 | 29650 | 29550 | 1873 |
| 307 | 20231114 | 140700 | 10279763900 | 29550 | 29500 | 29550 | 29500 | 1514 |
| 308 | 20231114 | 140600 | 10235045100 | 29500 | 29450 | 29550 | 29400 | 2404 |
| 309 | 20231114 | 140500 | 10164238050 | 29450 | 29450 | 29500 | 29400 | 1849 |
| 310 | 20231114 | 140400 | 10109755050 | 29450 | 29450 | 29500 | 29400 | 1406 |
| 311 | 20231114 | 140300 | 10068339050 | 29450 | 29400 | 29450 | 29350 | 755 |
| 312 | 20231114 | 140200 | 10046162700 | 29350 | 29350 | 29400 | 29300 | 527 |
| 313 | 20231114 | 140100 | 10030701900 | 29350 | 29300 | 29350 | 29300 | 217 |
| 314 | 20231114 | 140000 | 10024343300 | 29300 | 29400 | 29400 | 29300 | 523 |
| 315 | 20231114 | 135900 | 10008984500 | 29350 | 29200 | 29350 | 29150 | 2039 |
| 316 | 20231114 | 135800 | 9949276000 | 29150 | 29200 | 29200 | 29150 | 284 |
| 317 | 20231114 | 135700 | 9940983750 | 29150 | 29200 | 29250 | 29100 | 654 |
| 318 | 20231114 | 135600 | 9921926950 | 29100 | 29100 | 29250 | 29100 | 611 |
| 319 | 20231114 | 135500 | 9904111350 | 29100 | 29050 | 29100 | 29050 | 169 |
| 320 | 20231114 | 135400 | 9899196400 | 29100 | 29100 | 29100 | 29050 | 87 |
| 321 | 20231114 | 135300 | 9896666600 | 29050 | 29050 | 29050 | 29050 | 347 |
| 322 | 20231114 | 135200 | 9886586250 | 29050 | 29050 | 29100 | 29050 | 77 |
| 323 | 20231114 | 135100 | 9884348250 | 29100 | 29000 | 29100 | 29000 | 416 |
| 324 | 20231114 | 135000 | 9872277050 | 29000 | 29150 | 29150 | 29000 | 2422 |
| 325 | 20231114 | 134900 | 9801935550 | 29100 | 29200 | 29200 | 29100 | 1254 |
| 326 | 20231114 | 134800 | 9765372750 | 29200 | 29300 | 29300 | 29150 | 1834 |
| 327 | 20231114 | 134700 | 9711730900 | 29300 | 29250 | 29350 | 29250 | 1650 |
| 328 | 20231114 | 134600 | 9663403250 | 29250 | 29150 | 29250 | 29100 | 1918 |
| 329 | 20231114 | 134500 | 9607424450 | 29100 | 29100 | 29100 | 29050 | 710 |
| 330 | 20231114 | 134400 | 9586764900 | 29100 | 29100 | 29150 | 29100 | 1067 |
| 331 | 20231114 | 134300 | 9555680500 | 29100 | 29050 | 29100 | 29050 | 1004 |
| 332 | 20231114 | 134200 | 9526475850 | 29050 | 29050 | 29100 | 29050 | 327 |
| 333 | 20231114 | 134100 | 9516976250 | 29050 | 29050 | 29050 | 29050 | 810 |
| 334 | 20231114 | 134000 | 9493445750 | 29000 | 29050 | 29050 | 28900 | 350 |
| 335 | 20231114 | 133900 | 9483298200 | 29050 | 28950 | 29050 | 28850 | 2149 |
| 336 | 20231114 | 133800 | 9421104900 | 28950 | 28950 | 29000 | 28900 | 427 |
| 337 | 20231114 | 133700 | 9408741850 | 28950 | 28950 | 29000 | 28850 | 562 |
| 338 | 20231114 | 133600 | 9392491600 | 28950 | 28750 | 29000 | 28750 | 618 |
| 339 | 20231114 | 133500 | 9374617150 | 28800 | 28700 | 28800 | 28700 | 2161 |
| 340 | 20231114 | 133400 | 9312435850 | 28700 | 28550 | 28750 | 28550 | 2022 |
| 341 | 20231114 | 133300 | 9254544250 | 28550 | 28550 | 28600 | 28550 | 1506 |
| 342 | 20231114 | 133200 | 9211518600 | 28600 | 28600 | 28600 | 28550 | 1046 |
| 343 | 20231114 | 133100 | 9181653250 | 28600 | 28600 | 28600 | 28550 | 1049 |
| 344 | 20231114 | 133000 | 9151654600 | 28600 | 28600 | 28650 | 28600 | 284 |
| 345 | 20231114 | 132900 | 9143530300 | 28600 | 28650 | 28650 | 28600 | 233 |
| 346 | 20231114 | 132800 | 9136866250 | 28600 | 28600 | 28650 | 28600 | 849 |
| 347 | 20231114 | 132700 | 9112584450 | 28550 | 28500 | 28600 | 28450 | 1925 |
| 348 | 20231114 | 132600 | 9057697700 | 28450 | 28550 | 28550 | 28450 | 2807 |
| 349 | 20231114 | 132500 | 8977715000 | 28600 | 28600 | 28650 | 28550 | 2780 |
| 350 | 20231114 | 132400 | 8898217950 | 28650 | 28650 | 28650 | 28600 | 1280 |
| 351 | 20231114 | 132300 | 8861591500 | 28650 | 28600 | 28700 | 28600 | 563 |
| 352 | 20231114 | 132200 | 8845478050 | 28650 | 28650 | 28700 | 28600 | 3098 |
| 353 | 20231114 | 132100 | 8756752250 | 28700 | 28750 | 28800 | 28700 | 2797 |
| 354 | 20231114 | 132000 | 8676415400 | 28750 | 28850 | 28850 | 28750 | 2903 |
| 355 | 20231114 | 131900 | 8592820400 | 28800 | 28850 | 28850 | 28800 | 610 |
| 356 | 20231114 | 131800 | 8575227450 | 28850 | 28900 | 28950 | 28850 | 1153 |
| 357 | 20231114 | 131700 | 8541941400 | 28900 | 28900 | 28950 | 28900 | 978 |
| 358 | 20231114 | 131600 | 8513676950 | 28900 | 29050 | 29050 | 28900 | 1070 |
| 359 | 20231114 | 131500 | 8482712050 | 29050 | 28950 | 29050 | 28950 | 270 |
| 360 | 20231114 | 131400 | 8474881950 | 28950 | 29000 | 29000 | 28950 | 1504 |
| 361 | 20231114 | 131300 | 8431278400 | 29000 | 29000 | 29050 | 29000 | 147 |
| 362 | 20231114 | 131200 | 8427012500 | 29000 | 29050 | 29050 | 29000 | 86 |
| 363 | 20231114 | 131100 | 8424516350 | 29000 | 29050 | 29050 | 29000 | 574 |
| 364 | 20231114 | 131000 | 8407868600 | 29050 | 29050 | 29050 | 29000 | 159 |
| 365 | 20231114 | 130900 | 8403254650 | 29050 | 29050 | 29100 | 29000 | 590 |
| 366 | 20231114 | 130800 | 8386115050 | 29050 | 29050 | 29100 | 29050 | 231 |
| 367 | 20231114 | 130700 | 8379402300 | 29050 | 29100 | 29100 | 29050 | 177 |
| 368 | 20231114 | 130600 | 8374260050 | 29100 | 29100 | 29100 | 29050 | 319 |
| 369 | 20231114 | 130500 | 8364978900 | 29050 | 29100 | 29100 | 29050 | 252 |
| 370 | 20231114 | 130400 | 8357658000 | 29100 | 29050 | 29100 | 29050 | 180 |
| 371 | 20231114 | 130300 | 8352428550 | 29050 | 29000 | 29050 | 29000 | 94 |
| 372 | 20231114 | 130200 | 8349701850 | 29050 | 29100 | 29100 | 29000 | 256 |
| 373 | 20231114 | 130100 | 8342264700 | 29050 | 29050 | 29050 | 29000 | 556 |
| 374 | 20231114 | 130000 | 8326133700 | 29050 | 29050 | 29050 | 29000 | 614 |
| 375 | 20231114 | 125900 | 8308307100 | 29000 | 29000 | 29050 | 29000 | 269 |
| 376 | 20231114 | 125800 | 8300501050 | 29050 | 29000 | 29050 | 29000 | 217 |
| 377 | 20231114 | 125700 | 8294204950 | 29050 | 29000 | 29050 | 29000 | 215 |
| 378 | 20231114 | 125600 | 8287964300 | 29000 | 29000 | 29050 | 29000 | 640 |
| 379 | 20231114 | 125500 | 8269403350 | 29000 | 29000 | 29050 | 29000 | 200 |
| 380 | 20231114 | 125400 | 8263601950 | 29050 | 29000 | 29050 | 29000 | 53 |
| 381 | 20231114 | 125300 | 8262063700 | 29050 | 29050 | 29100 | 29000 | 899 |
| 382 | 20231114 | 125200 | 8235977050 | 29050 | 29050 | 29050 | 29050 | 92 |
| 383 | 20231114 | 125100 | 8233304450 | 29050 | 29100 | 29150 | 29050 | 1269 |
| 384 | 20231114 | 125000 | 8196375950 | 29050 | 29000 | 29050 | 29000 | 748 |
| 385 | 20231114 | 124900 | 8174649850 | 29000 | 29000 | 29050 | 29000 | 251 |
| 386 | 20231114 | 124800 | 8167370050 | 29000 | 29000 | 29050 | 29000 | 484 |
| 387 | 20231114 | 124700 | 8153331450 | 29050 | 29050 | 29050 | 29000 | 215 |
| 388 | 20231114 | 124600 | 8147096000 | 29000 | 29000 | 29050 | 29000 | 379 |
| 389 | 20231114 | 124500 | 8136103350 | 29050 | 29000 | 29050 | 29000 | 585 |
| 390 | 20231114 | 124400 | 8119137700 | 29000 | 29000 | 29050 | 29000 | 475 |
| 391 | 20231114 | 124300 | 8105361900 | 29000 | 29000 | 29050 | 29000 | 611 |
| 392 | 20231114 | 124200 | 8087642200 | 29000 | 29000 | 29050 | 29000 | 79 |
| 393 | 20231114 | 124100 | 8085350950 | 29000 | 29050 | 29050 | 29000 | 400 |
| 394 | 20231114 | 124000 | 8073731350 | 29050 | 29050 | 29100 | 29050 | 117 |
| 395 | 20231114 | 123900 | 8070332350 | 29050 | 29100 | 29100 | 29050 | 294 |
| 396 | 20231114 | 123800 | 8061791200 | 29100 | 29050 | 29100 | 29050 | 59 |
| 397 | 20231114 | 123700 | 8060076650 | 29100 | 29050 | 29100 | 29000 | 508 |
| 398 | 20231114 | 123600 | 8045323850 | 29050 | 29050 | 29100 | 29050 | 275 |
| 399 | 20231114 | 123500 | 8037334900 | 29100 | 29100 | 29100 | 29050 | 384 |
| 400 | 20231114 | 123400 | 8026179050 | 29050 | 29050 | 29100 | 29050 | 202 |
| 401 | 20231114 | 123300 | 8020310500 | 29050 | 29050 | 29050 | 29050 | 188 |
| 402 | 20231114 | 123200 | 8014849100 | 29050 | 29050 | 29100 | 29050 | 1085 |
| 403 | 20231114 | 123100 | 7983279500 | 29050 | 29100 | 29100 | 29050 | 552 |
| 404 | 20231114 | 123000 | 7967242650 | 29050 | 29100 | 29100 | 29050 | 185 |
| 405 | 20231114 | 122900 | 7961867600 | 29050 | 29050 | 29050 | 29050 | 1026 |
| 406 | 20231114 | 122800 | 7932062300 | 29050 | 29050 | 29100 | 29050 | 123 |
| 407 | 20231114 | 122700 | 7928487900 | 29050 | 29050 | 29100 | 29050 | 278 |
| 408 | 20231114 | 122600 | 7920410000 | 29050 | 29100 | 29100 | 29050 | 168 |
| 409 | 20231114 | 122500 | 7915528800 | 29100 | 29050 | 29100 | 29050 | 146 |
| 410 | 20231114 | 122400 | 7911286900 | 29050 | 29050 | 29100 | 29000 | 434 |
| 411 | 20231114 | 122300 | 7898680300 | 29000 | 29000 | 29050 | 29000 | 480 |
| 412 | 20231114 | 122200 | 7884760200 | 29000 | 29000 | 29050 | 29000 | 289 |
| 413 | 20231114 | 122100 | 7876378800 | 29050 | 29050 | 29050 | 29000 | 1368 |
| 414 | 20231114 | 122000 | 7836696700 | 29050 | 29050 | 29100 | 29050 | 212 |
| 415 | 20231114 | 121900 | 7830537900 | 29050 | 29050 | 29100 | 29050 | 748 |
| 416 | 20231114 | 121800 | 7808808250 | 29050 | 29100 | 29100 | 29050 | 232 |
| 417 | 20231114 | 121700 | 7802068050 | 29100 | 29100 | 29100 | 29050 | 291 |
| 418 | 20231114 | 121600 | 7793613300 | 29050 | 29100 | 29100 | 29050 | 2780 |
| 419 | 20231114 | 121500 | 7712812550 | 29150 | 29100 | 29150 | 29100 | 483 |
| 420 | 20231114 | 121400 | 7698753100 | 29100 | 29150 | 29150 | 29100 | 386 |
| 421 | 20231114 | 121300 | 7687519350 | 29150 | 29100 | 29200 | 29100 | 1408 |
| 422 | 20231114 | 121200 | 7646543150 | 29100 | 29100 | 29150 | 29100 | 343 |
| 423 | 20231114 | 121100 | 7636561350 | 29100 | 29150 | 29200 | 29100 | 1119 |
| 424 | 20231114 | 121000 | 7603956050 | 29150 | 29150 | 29200 | 29150 | 119 |
| 425 | 20231114 | 120900 | 7600486000 | 29150 | 29150 | 29200 | 29150 | 55 |
| 426 | 20231114 | 120800 | 7598882100 | 29150 | 29150 | 29200 | 29150 | 218 |
| 427 | 20231114 | 120700 | 7592527150 | 29200 | 29150 | 29200 | 29150 | 172 |
| 428 | 20231114 | 120600 | 7587507350 | 29150 | 29150 | 29200 | 29150 | 269 |
| 429 | 20231114 | 120500 | 7579665800 | 29200 | 29200 | 29200 | 29150 | 521 |
| 430 | 20231114 | 120400 | 7564463250 | 29200 | 29200 | 29250 | 29200 | 283 |
| 431 | 20231114 | 120300 | 7556199500 | 29250 | 29150 | 29250 | 29150 | 215 |
| 432 | 20231114 | 120200 | 7549930250 | 29150 | 29150 | 29250 | 29150 | 66 |
| 433 | 20231114 | 120100 | 7548004950 | 29150 | 29200 | 29250 | 29150 | 845 |
| 434 | 20231114 | 120000 | 7523330200 | 29200 | 29250 | 29250 | 29200 | 80 |
| 435 | 20231114 | 115900 | 7520991700 | 29250 | 29200 | 29250 | 29200 | 1289 |
| 436 | 20231114 | 115800 | 7483348100 | 29200 | 29250 | 29300 | 29200 | 1118 |
| 437 | 20231114 | 115700 | 7450647600 | 29250 | 29300 | 29350 | 29250 | 581 |
| 438 | 20231114 | 115600 | 7433627200 | 29350 | 29350 | 29350 | 29300 | 125 |
| 439 | 20231114 | 115500 | 7429961400 | 29350 | 29300 | 29350 | 29250 | 312 |
| 440 | 20231114 | 115400 | 7420823150 | 29300 | 29300 | 29350 | 29250 | 400 |
| 441 | 20231114 | 115300 | 7409101700 | 29300 | 29250 | 29350 | 29250 | 313 |
| 442 | 20231114 | 115200 | 7399928800 | 29250 | 29350 | 29350 | 29250 | 178 |
| 443 | 20231114 | 115100 | 7394714150 | 29350 | 29300 | 29350 | 29300 | 81 |
| 444 | 20231114 | 115000 | 7392337300 | 29300 | 29300 | 29350 | 29300 | 196 |
| 445 | 20231114 | 114900 | 7386590750 | 29300 | 29350 | 29400 | 29300 | 624 |
| 446 | 20231114 | 114800 | 7368281750 | 29350 | 29400 | 29400 | 29350 | 404 |
| 447 | 20231114 | 114700 | 7356411450 | 29350 | 29350 | 29400 | 29350 | 206 |
| 448 | 20231114 | 114600 | 7350361650 | 29350 | 29300 | 29350 | 29300 | 369 |
| 449 | 20231114 | 114500 | 7339534450 | 29300 | 29300 | 29350 | 29300 | 263 |
| 450 | 20231114 | 114400 | 7331824700 | 29350 | 29300 | 29350 | 29300 | 590 |
| 451 | 20231114 | 114300 | 7314519350 | 29250 | 29350 | 29350 | 29250 | 369 |
| 452 | 20231114 | 114200 | 7303709950 | 29350 | 29250 | 29350 | 29250 | 544 |
| 453 | 20231114 | 114100 | 7287783000 | 29300 | 29250 | 29300 | 29250 | 706 |
| 454 | 20231114 | 114000 | 7267121300 | 29350 | 29300 | 29350 | 29250 | 592 |
| 455 | 20231114 | 113900 | 7249772750 | 29350 | 29300 | 29350 | 29300 | 332 |
| 456 | 20231114 | 113800 | 7240040900 | 29300 | 29300 | 29350 | 29300 | 123 |
| 457 | 20231114 | 113700 | 7236433950 | 29300 | 29350 | 29400 | 29300 | 128 |
| 458 | 20231114 | 113600 | 7232678200 | 29350 | 29400 | 29400 | 29300 | 421 |
| 459 | 20231114 | 113500 | 7220328850 | 29400 | 29300 | 29400 | 29300 | 359 |
| 460 | 20231114 | 113400 | 7209798000 | 29250 | 29200 | 29350 | 29200 | 724 |
| 461 | 20231114 | 113300 | 7188620650 | 29250 | 29300 | 29350 | 29200 | 1143 |
| 462 | 20231114 | 113200 | 7155173700 | 29250 | 29250 | 29300 | 29200 | 454 |
| 463 | 20231114 | 113100 | 7141902250 | 29250 | 29200 | 29250 | 29200 | 180 |
| 464 | 20231114 | 113000 | 7136642500 | 29200 | 29200 | 29250 | 29200 | 599 |
| 465 | 20231114 | 112900 | 7119148750 | 29200 | 29300 | 29300 | 29200 | 1060 |
| 466 | 20231114 | 112800 | 7088187300 | 29200 | 29300 | 29300 | 29200 | 230 |
| 467 | 20231114 | 112700 | 7081456900 | 29200 | 29250 | 29300 | 29200 | 514 |
| 468 | 20231114 | 112600 | 7066436950 | 29250 | 29250 | 29300 | 29250 | 252 |
| 469 | 20231114 | 112500 | 7059064600 | 29300 | 29250 | 29350 | 29200 | 760 |
| 470 | 20231114 | 112400 | 7036832650 | 29300 | 29300 | 29350 | 29250 | 951 |
| 471 | 20231114 | 112300 | 7009004800 | 29300 | 29350 | 29350 | 29250 | 1469 |
| 472 | 20231114 | 112200 | 6965968500 | 29350 | 29350 | 29450 | 29300 | 359 |
| 473 | 20231114 | 112100 | 6955427750 | 29350 | 29450 | 29450 | 29300 | 922 |
| 474 | 20231114 | 112000 | 6928359850 | 29400 | 29400 | 29500 | 29400 | 425 |
| 475 | 20231114 | 111900 | 6915859600 | 29400 | 29500 | 29550 | 29400 | 300 |
| 476 | 20231114 | 111800 | 6907013200 | 29500 | 29550 | 29550 | 29450 | 224 |
| 477 | 20231114 | 111700 | 6900405150 | 29550 | 29650 | 29650 | 29450 | 556 |
| 478 | 20231114 | 111600 | 6883990650 | 29500 | 29350 | 29500 | 29350 | 923 |
| 479 | 20231114 | 111500 | 6856784550 | 29400 | 29400 | 29400 | 29350 | 260 |
| 480 | 20231114 | 111400 | 6849142350 | 29400 | 29400 | 29400 | 29300 | 908 |
| 481 | 20231114 | 111300 | 6822458050 | 29400 | 29250 | 29400 | 29250 | 1853 |
| 482 | 20231114 | 111200 | 6768146950 | 29250 | 29300 | 29300 | 29250 | 226 |
| 483 | 20231114 | 111100 | 6761528800 | 29250 | 29300 | 29300 | 29250 | 117 |
| 484 | 20231114 | 111000 | 6758103350 | 29300 | 29300 | 29300 | 29250 | 1080 |
| 485 | 20231114 | 110900 | 6726505150 | 29250 | 29300 | 29350 | 29250 | 686 |
| 486 | 20231114 | 110800 | 6706415050 | 29300 | 29350 | 29400 | 29300 | 158 |
| 487 | 20231114 | 110700 | 6701777600 | 29350 | 29350 | 29400 | 29300 | 529 |
| 488 | 20231114 | 110600 | 6686231150 | 29400 | 29450 | 29450 | 29350 | 396 |
| 489 | 20231114 | 110500 | 6674588200 | 29400 | 29350 | 29500 | 29350 | 310 |
| 490 | 20231114 | 110400 | 6665468850 | 29300 | 29350 | 29450 | 29300 | 850 |
| 491 | 20231114 | 110300 | 6640487900 | 29400 | 29400 | 29400 | 29350 | 129 |
| 492 | 20231114 | 110200 | 6636697400 | 29350 | 29400 | 29400 | 29300 | 281 |
| 493 | 20231114 | 110100 | 6628460950 | 29400 | 29400 | 29400 | 29200 | 1491 |
| 494 | 20231114 | 110000 | 6584771050 | 29450 | 29600 | 29600 | 29450 | 1964 |
| 495 | 20231114 | 105900 | 6526795700 | 29600 | 29700 | 29700 | 29600 | 692 |
| 496 | 20231114 | 105800 | 6506275550 | 29750 | 29700 | 29750 | 29650 | 1463 |
| 497 | 20231114 | 105700 | 6462840050 | 29700 | 29700 | 29750 | 29700 | 292 |
| 498 | 20231114 | 105600 | 6454158700 | 29700 | 29750 | 29750 | 29700 | 616 |
| 499 | 20231114 | 105500 | 6435837950 | 29750 | 29600 | 29800 | 29550 | 1907 |
| 500 | 20231114 | 105400 | 6379228900 | 29600 | 29500 | 29600 | 29500 | 594 |
| 501 | 20231114 | 105300 | 6361671500 | 29500 | 29500 | 29550 | 29450 | 732 |
| 502 | 20231114 | 105200 | 6340100000 | 29500 | 29500 | 29600 | 29400 | 453 |
| 503 | 20231114 | 105100 | 6326738100 | 29550 | 29300 | 29550 | 29300 | 349 |
| 504 | 20231114 | 105000 | 6316453900 | 29500 | 29250 | 29500 | 29200 | 2950 |
| 505 | 20231114 | 104900 | 6230156650 | 29200 | 29300 | 29300 | 29200 | 1213 |
| 506 | 20231114 | 104800 | 6194677650 | 29300 | 29300 | 29300 | 29250 | 223 |
| 507 | 20231114 | 104700 | 6188149600 | 29350 | 29300 | 29350 | 29300 | 528 |
| 508 | 20231114 | 104600 | 6172676200 | 29350 | 29300 | 29350 | 29250 | 351 |
| 509 | 20231114 | 104500 | 6162404300 | 29300 | 29350 | 29400 | 29300 | 892 |
| 510 | 20231114 | 104400 | 6136247850 | 29350 | 29350 | 29400 | 29350 | 624 |
| 511 | 20231114 | 104300 | 6117919050 | 29350 | 29400 | 29450 | 29350 | 710 |
| 512 | 20231114 | 104200 | 6097047900 | 29450 | 29500 | 29500 | 29450 | 1026 |
| 513 | 20231114 | 104100 | 6066812800 | 29550 | 29500 | 29550 | 29500 | 216 |
| 514 | 20231114 | 104000 | 6060440050 | 29500 | 29600 | 29650 | 29500 | 1229 |
| 515 | 20231114 | 103900 | 6024107150 | 29650 | 29650 | 29700 | 29600 | 1063 |
| 516 | 20231114 | 103800 | 5992596650 | 29700 | 29650 | 29700 | 29650 | 889 |
| 517 | 20231114 | 103700 | 5966228400 | 29700 | 29700 | 29750 | 29650 | 451 |
| 518 | 20231114 | 103600 | 5952833600 | 29700 | 29650 | 29750 | 29650 | 626 |
| 519 | 20231114 | 103500 | 5934262650 | 29650 | 29650 | 29650 | 29600 | 511 |
| 520 | 20231114 | 103400 | 5919122750 | 29600 | 29600 | 29600 | 29550 | 301 |
| 521 | 20231114 | 103300 | 5910216400 | 29600 | 29600 | 29650 | 29500 | 125 |
| 522 | 20231114 | 103200 | 5906517450 | 29550 | 29500 | 29550 | 29500 | 833 |
| 523 | 20231114 | 103100 | 5881936900 | 29500 | 29500 | 29500 | 29450 | 286 |
| 524 | 20231114 | 103000 | 5873513400 | 29450 | 29450 | 29450 | 29450 | 70 |
| 525 | 20231114 | 102900 | 5871451900 | 29450 | 29500 | 29500 | 29400 | 406 |
| 526 | 20231114 | 102800 | 5859499000 | 29500 | 29600 | 29600 | 29500 | 1573 |
| 527 | 20231114 | 102700 | 5813044650 | 29600 | 29650 | 29650 | 29600 | 1323 |
| 528 | 20231114 | 102600 | 5773839600 | 29700 | 29700 | 29700 | 29650 | 194 |
| 529 | 20231114 | 102500 | 5768083350 | 29650 | 29500 | 29650 | 29500 | 466 |
| 530 | 20231114 | 102400 | 5754291950 | 29550 | 29450 | 29550 | 29400 | 518 |
| 531 | 20231114 | 102300 | 5739017000 | 29400 | 29500 | 29500 | 29400 | 320 |
| 532 | 20231114 | 102200 | 5729592800 | 29550 | 29500 | 29650 | 29450 | 1324 |
| 533 | 20231114 | 102100 | 5690443800 | 29500 | 29450 | 29500 | 29400 | 798 |
| 534 | 20231114 | 102000 | 5666933150 | 29400 | 29250 | 29400 | 29250 | 1416 |
| 535 | 20231114 | 101900 | 5625369450 | 29250 | 29200 | 29250 | 29150 | 2818 |
| 536 | 20231114 | 101800 | 5542992950 | 29250 | 29250 | 29300 | 29200 | 1086 |
| 537 | 20231114 | 101700 | 5511240200 | 29200 | 29300 | 29300 | 29200 | 1562 |
| 538 | 20231114 | 101600 | 5465587300 | 29300 | 29400 | 29500 | 29300 | 3483 |
| 539 | 20231114 | 101500 | 5363210750 | 29400 | 29500 | 29550 | 29400 | 2948 |
| 540 | 20231114 | 101400 | 5276325100 | 29500 | 29600 | 29600 | 29500 | 4417 |
| 541 | 20231114 | 101300 | 5145803600 | 29600 | 29800 | 29800 | 29600 | 1202 |
| 542 | 20231114 | 101200 | 5110149750 | 29750 | 29750 | 29800 | 29700 | 1154 |
| 543 | 20231114 | 101100 | 5075812600 | 29700 | 29650 | 29700 | 29600 | 1447 |
| 544 | 20231114 | 101000 | 5032919100 | 29600 | 29600 | 29650 | 29600 | 853 |
| 545 | 20231114 | 100900 | 5007659100 | 29650 | 29650 | 29650 | 29600 | 669 |
| 546 | 20231114 | 100800 | 4987851200 | 29600 | 29600 | 29650 | 29600 | 360 |
| 547 | 20231114 | 100700 | 4977192300 | 29600 | 29650 | 29650 | 29600 | 2169 |
| 548 | 20231114 | 100600 | 4912908000 | 29700 | 29750 | 29750 | 29700 | 768 |
| 549 | 20231114 | 100500 | 4890092200 | 29700 | 29700 | 29750 | 29650 | 1551 |
| 550 | 20231114 | 100400 | 4844059650 | 29650 | 29700 | 29700 | 29650 | 1927 |
| 551 | 20231114 | 100300 | 4786835150 | 29750 | 29800 | 29800 | 29750 | 1723 |
| 552 | 20231114 | 100200 | 4735561250 | 29800 | 29850 | 29850 | 29800 | 2688 |
| 553 | 20231114 | 100100 | 4655412550 | 29950 | 30000 | 30000 | 29850 | 411 |
| 554 | 20231114 | 100000 | 4643102900 | 30000 | 29850 | 30000 | 29800 | 1941 |
| 555 | 20231114 | 095900 | 4585078100 | 29850 | 30000 | 30100 | 29850 | 795 |
| 556 | 20231114 | 095800 | 4561287750 | 30000 | 30150 | 30150 | 29950 | 1375 |
| 557 | 20231114 | 095700 | 4519905900 | 30100 | 29950 | 30150 | 29800 | 3627 |
| 558 | 20231114 | 095600 | 4411091650 | 29750 | 29950 | 30000 | 29750 | 1124 |
| 559 | 20231114 | 095500 | 4377526250 | 30000 | 30150 | 30150 | 29950 | 4138 |
| 560 | 20231114 | 095400 | 4253101750 | 30150 | 30200 | 30200 | 30100 | 1296 |
| 561 | 20231114 | 095300 | 4214037000 | 30200 | 30300 | 30300 | 30200 | 2168 |
| 562 | 20231114 | 095200 | 4148457350 | 30300 | 30250 | 30350 | 30200 | 2726 |
| 563 | 20231114 | 095100 | 4065923750 | 30200 | 30200 | 30300 | 30050 | 5399 |
| 564 | 20231114 | 095000 | 3903030250 | 30200 | 29650 | 30200 | 29650 | 13080 |
| 565 | 20231114 | 094900 | 3511543150 | 29600 | 29450 | 29650 | 29450 | 5136 |
| 566 | 20231114 | 094800 | 3359907850 | 29450 | 29450 | 29450 | 29400 | 1026 |
| 567 | 20231114 | 094700 | 3329702150 | 29400 | 29400 | 29450 | 29400 | 509 |
| 568 | 20231114 | 094600 | 3314716750 | 29450 | 29400 | 29450 | 29400 | 759 |
| 569 | 20231114 | 094500 | 3292399650 | 29400 | 29400 | 29400 | 29350 | 645 |
| 570 | 20231114 | 094400 | 3273447750 | 29400 | 29400 | 29450 | 29400 | 1317 |
| 571 | 20231114 | 094300 | 3234721800 | 29400 | 29400 | 29400 | 29350 | 3193 |
| 572 | 20231114 | 094200 | 3140922950 | 29400 | 29450 | 29450 | 29400 | 555 |
| 573 | 20231114 | 094100 | 3124596100 | 29450 | 29400 | 29500 | 29400 | 1235 |
| 574 | 20231114 | 094000 | 3088256600 | 29400 | 29450 | 29500 | 29350 | 1976 |
| 575 | 20231114 | 093900 | 3030076350 | 29450 | 29350 | 29450 | 29350 | 770 |
| 576 | 20231114 | 093800 | 3007447800 | 29350 | 29400 | 29400 | 29300 | 969 |
| 577 | 20231114 | 093700 | 2979010150 | 29400 | 29350 | 29400 | 29300 | 6905 |
| 578 | 20231114 | 093600 | 2776087350 | 29350 | 29200 | 29350 | 29200 | 514 |
| 579 | 20231114 | 093500 | 2761047850 | 29200 | 29200 | 29200 | 29200 | 744 |
| 580 | 20231114 | 093400 | 2739323050 | 29200 | 29200 | 29200 | 29150 | 108 |
| 581 | 20231114 | 093300 | 2736172100 | 29200 | 29150 | 29200 | 29150 | 612 |
| 582 | 20231114 | 093200 | 2718326750 | 29150 | 29150 | 29150 | 29150 | 387 |
| 583 | 20231114 | 093100 | 2707045700 | 29150 | 29150 | 29200 | 29150 | 394 |
| 584 | 20231114 | 093000 | 2695557900 | 29150 | 29150 | 29200 | 29100 | 2345 |
| 585 | 20231114 | 092900 | 2627167000 | 29150 | 29150 | 29150 | 29100 | 594 |
| 586 | 20231114 | 092800 | 2609859150 | 29100 | 29100 | 29250 | 29000 | 1745 |
| 587 | 20231114 | 092700 | 2558938800 | 29000 | 28950 | 29150 | 28950 | 2485 |
| 588 | 20231114 | 092600 | 2486780050 | 29000 | 29000 | 29100 | 28950 | 2564 |
| 589 | 20231114 | 092500 | 2412401100 | 29000 | 29150 | 29150 | 29000 | 1501 |
| 590 | 20231114 | 092400 | 2368770650 | 29150 | 29150 | 29200 | 29100 | 881 |
| 591 | 20231114 | 092300 | 2343091150 | 29100 | 29150 | 29150 | 29100 | 2458 |
| 592 | 20231114 | 092200 | 2271499800 | 29100 | 29250 | 29250 | 29100 | 1723 |
| 593 | 20231114 | 092100 | 2221212750 | 29400 | 29450 | 29500 | 29250 | 1272 |
| 594 | 20231114 | 092000 | 2183838500 | 29450 | 29500 | 29550 | 29400 | 4645 |
| 595 | 20231114 | 091900 | 2046788550 | 29450 | 29450 | 29500 | 29400 | 3878 |
| 596 | 20231114 | 091800 | 1932576100 | 29400 | 29300 | 29400 | 29200 | 1521 |
| 597 | 20231114 | 091700 | 1887930100 | 29400 | 29100 | 29400 | 29100 | 2002 |
| 598 | 20231114 | 091600 | 1829354750 | 29100 | 29050 | 29200 | 29000 | 2778 |
| 599 | 20231114 | 091500 | 1748584800 | 29050 | 29100 | 29200 | 29000 | 2889 |
| 600 | 20231114 | 091400 | 1664612500 | 29050 | 29050 | 29100 | 29000 | 2558 |
| 601 | 20231114 | 091300 | 1590293650 | 29100 | 29200 | 29250 | 29100 | 3100 |
| 602 | 20231114 | 091200 | 1499918300 | 29150 | 28950 | 29150 | 28950 | 1462 |
| 603 | 20231114 | 091100 | 1457389150 | 28950 | 29000 | 29100 | 28900 | 3466 |
| 604 | 20231114 | 091000 | 1356787450 | 29050 | 29150 | 29150 | 28950 | 2367 |
| 605 | 20231114 | 090900 | 1288031650 | 29150 | 29350 | 29350 | 29150 | 4418 |
| 606 | 20231114 | 090800 | 1158669550 | 29350 | 29250 | 29350 | 29200 | 4367 |
| 607 | 20231114 | 090700 | 1030813550 | 29300 | 29200 | 29350 | 29200 | 3710 |
| 608 | 20231114 | 090600 | 922249250 | 29250 | 29000 | 29250 | 28950 | 6358 |
| 609 | 20231114 | 090500 | 737216400 | 29050 | 28900 | 29100 | 28900 | 2030 |
| 610 | 20231114 | 090400 | 678435450 | 28900 | 28850 | 28900 | 28850 | 1349 |
| 611 | 20231114 | 090300 | 639487600 | 28850 | 28650 | 28850 | 28600 | 2964 |
| 612 | 20231114 | 090200 | 554544450 | 28650 | 28750 | 28850 | 28600 | 3816 |
| 613 | 20231114 | 090100 | 444903350 | 28750 | 29050 | 29150 | 28600 | 5244 |
| 614 | 20231114 | 090000 | 293311800 | 28850 | 29100 | 29200 | 28850 | 9077 |