31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 10036 |
| 3 | 20231113 | 183300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20231113 | 183200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20231113 | 183100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20231113 | 183000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20231113 | 182900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20231113 | 182800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20231113 | 182700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20231113 | 182600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20231113 | 182500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20231113 | 182400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20231113 | 182300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20231113 | 182200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20231113 | 182100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20231113 | 182000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20231113 | 181900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20231113 | 181800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20231113 | 181700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20231113 | 181600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20231113 | 181500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20231113 | 181400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20231113 | 181300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20231113 | 181200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20231113 | 181100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20231113 | 181000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20231113 | 180900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20231113 | 180800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20231113 | 180700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20231113 | 180600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20231113 | 180500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20231113 | 180400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 10036 |
| 33 | 20231113 | 180300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20231113 | 180200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20231113 | 180100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20231113 | 180000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20231113 | 175900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20231113 | 175800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20231113 | 175700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20231113 | 175600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20231113 | 175500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20231113 | 175400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20231113 | 175300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20231113 | 175200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20231113 | 175100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20231113 | 175000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20231113 | 174900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20231113 | 174800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20231113 | 174700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20231113 | 174600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20231113 | 174500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20231113 | 174400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20231113 | 174300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20231113 | 174200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20231113 | 174100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20231113 | 174000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20231113 | 173900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20231113 | 173800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20231113 | 173700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20231113 | 173600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20231113 | 173500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20231113 | 173400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 10036 |
| 63 | 20231113 | 173300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20231113 | 173200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20231113 | 173100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20231113 | 173000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20231113 | 172900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20231113 | 172800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20231113 | 172700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20231113 | 172600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20231113 | 172500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20231113 | 172400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20231113 | 172300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20231113 | 172200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20231113 | 172100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20231113 | 172000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20231113 | 171900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20231113 | 171800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20231113 | 171700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20231113 | 171600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20231113 | 171500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20231113 | 171400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20231113 | 171300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20231113 | 171200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20231113 | 171100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20231113 | 171000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20231113 | 170900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20231113 | 170800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20231113 | 170700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20231113 | 170600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20231113 | 170500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20231113 | 170400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 10036 |
| 93 | 20231113 | 170300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20231113 | 170200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20231113 | 170100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20231113 | 170000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20231113 | 165900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20231113 | 165800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20231113 | 165700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20231113 | 165600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20231113 | 165500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20231113 | 165400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20231113 | 165300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20231113 | 165200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20231113 | 165100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20231113 | 165000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20231113 | 164900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20231113 | 164800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20231113 | 164700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20231113 | 164600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20231113 | 164500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20231113 | 164400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20231113 | 164300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20231113 | 164200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20231113 | 164100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20231113 | 164000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20231113 | 163900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20231113 | 163800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20231113 | 163700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20231113 | 163600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20231113 | 163500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20231113 | 163400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 10036 |
| 123 | 20231113 | 163300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20231113 | 163200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20231113 | 163100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20231113 | 163000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20231113 | 162900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20231113 | 162800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20231113 | 162700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20231113 | 162600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20231113 | 162500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20231113 | 162400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20231113 | 162300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20231113 | 162200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20231113 | 162100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20231113 | 162000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20231113 | 161900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20231113 | 161800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20231113 | 161700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20231113 | 161600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20231113 | 161500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20231113 | 161400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20231113 | 161300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20231113 | 161200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20231113 | 161100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20231113 | 161000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20231113 | 160900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20231113 | 160800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20231113 | 160700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20231113 | 160600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20231113 | 160500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20231113 | 160400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 10036 |
| 153 | 20231113 | 160300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20231113 | 160200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20231113 | 160100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20231113 | 160000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20231113 | 155900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20231113 | 155800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20231113 | 155700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20231113 | 155600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20231113 | 155500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20231113 | 155400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20231113 | 155300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20231113 | 155200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20231113 | 155100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20231113 | 155000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20231113 | 154900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20231113 | 154800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20231113 | 154700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20231113 | 154600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20231113 | 154500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20231113 | 154400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20231113 | 154300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20231113 | 154200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20231113 | 154100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20231113 | 154000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20231113 | 153900 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20231113 | 153800 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20231113 | 153700 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20231113 | 153600 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20231113 | 153500 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20231113 | 153400 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 10036 |
| 183 | 20231113 | 153300 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20231113 | 153200 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20231113 | 153100 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20231113 | 153000 | 6110972250 | 29700 | 29700 | 29700 | 29700 | 10036 |
| 187 | 20231113 | 152900 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20231113 | 152800 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20231113 | 152700 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20231113 | 152600 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20231113 | 152500 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20231113 | 152400 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20231113 | 152300 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20231113 | 152200 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20231113 | 152100 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20231113 | 152000 | 5812903050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20231113 | 151900 | 5812903050 | 29550 | 29550 | 29650 | 29550 | 835 |
| 198 | 20231113 | 151800 | 5788209150 | 29600 | 29600 | 29650 | 29550 | 420 |
| 199 | 20231113 | 151700 | 5775776900 | 29650 | 29550 | 29650 | 29550 | 834 |
| 200 | 20231113 | 151600 | 5751087350 | 29600 | 29600 | 29650 | 29550 | 451 |
| 201 | 20231113 | 151500 | 5737743100 | 29550 | 29550 | 29600 | 29550 | 469 |
| 202 | 20231113 | 151400 | 5723872850 | 29550 | 29550 | 29600 | 29550 | 617 |
| 203 | 20231113 | 151300 | 5705624600 | 29600 | 29550 | 29600 | 29550 | 403 |
| 204 | 20231113 | 151200 | 5693703300 | 29550 | 29600 | 29600 | 29550 | 377 |
| 205 | 20231113 | 151100 | 5682554450 | 29550 | 29550 | 29600 | 29550 | 575 |
| 206 | 20231113 | 151000 | 5665552650 | 29600 | 29650 | 29650 | 29550 | 835 |
| 207 | 20231113 | 150900 | 5640821300 | 29600 | 29600 | 29650 | 29600 | 567 |
| 208 | 20231113 | 150800 | 5624026750 | 29600 | 29600 | 29650 | 29600 | 822 |
| 209 | 20231113 | 150700 | 5599679650 | 29650 | 29600 | 29650 | 29600 | 747 |
| 210 | 20231113 | 150600 | 5577548250 | 29600 | 29650 | 29700 | 29600 | 687 |
| 211 | 20231113 | 150500 | 5557183900 | 29700 | 29600 | 29700 | 29600 | 1669 |
| 212 | 20231113 | 150400 | 5507696500 | 29650 | 29700 | 29700 | 29600 | 402 |
| 213 | 20231113 | 150300 | 5495784700 | 29600 | 29650 | 29700 | 29600 | 456 |
| 214 | 20231113 | 150200 | 5482272000 | 29650 | 29650 | 29700 | 29600 | 482 |
| 215 | 20231113 | 150100 | 5467976300 | 29650 | 29600 | 29700 | 29600 | 360 |
| 216 | 20231113 | 150000 | 5457293900 | 29600 | 29700 | 29750 | 29600 | 1122 |
| 217 | 20231113 | 145900 | 5423984350 | 29700 | 29650 | 29700 | 29650 | 847 |
| 218 | 20231113 | 145800 | 5398837900 | 29650 | 29650 | 29700 | 29650 | 509 |
| 219 | 20231113 | 145700 | 5383726800 | 29650 | 29700 | 29700 | 29650 | 823 |
| 220 | 20231113 | 145600 | 5359294600 | 29650 | 29650 | 29700 | 29650 | 571 |
| 221 | 20231113 | 145500 | 5342349700 | 29650 | 29700 | 29700 | 29650 | 2079 |
| 222 | 20231113 | 145400 | 5280617750 | 29700 | 29650 | 29700 | 29650 | 1387 |
| 223 | 20231113 | 145300 | 5239433250 | 29650 | 29650 | 29700 | 29650 | 878 |
| 224 | 20231113 | 145200 | 5213364050 | 29650 | 29650 | 29700 | 29650 | 660 |
| 225 | 20231113 | 145100 | 5193770000 | 29700 | 29650 | 29700 | 29650 | 542 |
| 226 | 20231113 | 145000 | 5177685800 | 29700 | 29650 | 29700 | 29650 | 542 |
| 227 | 20231113 | 144900 | 5161596250 | 29650 | 29700 | 29700 | 29650 | 3335 |
| 228 | 20231113 | 144800 | 5062557300 | 29700 | 29650 | 29700 | 29650 | 2039 |
| 229 | 20231113 | 144700 | 5002017350 | 29650 | 29650 | 29700 | 29650 | 589 |
| 230 | 20231113 | 144600 | 4984534500 | 29650 | 29650 | 29700 | 29650 | 406 |
| 231 | 20231113 | 144500 | 4972488800 | 29650 | 29650 | 29700 | 29650 | 753 |
| 232 | 20231113 | 144400 | 4950143800 | 29650 | 29650 | 29700 | 29650 | 468 |
| 233 | 20231113 | 144300 | 4936259900 | 29650 | 29700 | 29700 | 29650 | 645 |
| 234 | 20231113 | 144200 | 4917120150 | 29700 | 29650 | 29700 | 29650 | 438 |
| 235 | 20231113 | 144100 | 4904117850 | 29650 | 29700 | 29700 | 29650 | 683 |
| 236 | 20231113 | 144000 | 4883854000 | 29650 | 29650 | 29700 | 29650 | 579 |
| 237 | 20231113 | 143900 | 4866666300 | 29700 | 29650 | 29700 | 29650 | 419 |
| 238 | 20231113 | 143800 | 4854233400 | 29700 | 29650 | 29700 | 29650 | 593 |
| 239 | 20231113 | 143700 | 4836632400 | 29650 | 29650 | 29700 | 29650 | 417 |
| 240 | 20231113 | 143600 | 4824260650 | 29650 | 29650 | 29700 | 29650 | 470 |
| 241 | 20231113 | 143500 | 4810309050 | 29650 | 29650 | 29700 | 29650 | 471 |
| 242 | 20231113 | 143400 | 4796332450 | 29700 | 29650 | 29700 | 29650 | 781 |
| 243 | 20231113 | 143300 | 4773158600 | 29650 | 29650 | 29700 | 29650 | 580 |
| 244 | 20231113 | 143200 | 4755938750 | 29700 | 29700 | 29700 | 29650 | 495 |
| 245 | 20231113 | 143100 | 4741255300 | 29650 | 29650 | 29700 | 29600 | 268 |
| 246 | 20231113 | 143000 | 4733303350 | 29600 | 29700 | 29700 | 29600 | 555 |
| 247 | 20231113 | 142900 | 4716842450 | 29650 | 29700 | 29700 | 29650 | 1145 |
| 248 | 20231113 | 142800 | 4682880000 | 29650 | 29700 | 29700 | 29650 | 601 |
| 249 | 20231113 | 142700 | 4665048200 | 29650 | 29650 | 29700 | 29650 | 1979 |
| 250 | 20231113 | 142600 | 4606348400 | 29650 | 29650 | 29700 | 29650 | 682 |
| 251 | 20231113 | 142500 | 4586112200 | 29700 | 29650 | 29700 | 29650 | 537 |
| 252 | 20231113 | 142400 | 4570175400 | 29700 | 29650 | 29700 | 29650 | 619 |
| 253 | 20231113 | 142300 | 4551802550 | 29650 | 29700 | 29700 | 29650 | 549 |
| 254 | 20231113 | 142200 | 4535513000 | 29650 | 29650 | 29700 | 29650 | 675 |
| 255 | 20231113 | 142100 | 4515474650 | 29650 | 29650 | 29700 | 29650 | 453 |
| 256 | 20231113 | 142000 | 4502032100 | 29700 | 29650 | 29700 | 29600 | 975 |
| 257 | 20231113 | 141900 | 4473127100 | 29650 | 29650 | 29650 | 29600 | 613 |
| 258 | 20231113 | 141800 | 4454961100 | 29600 | 29650 | 29650 | 29600 | 1043 |
| 259 | 20231113 | 141700 | 4424044650 | 29600 | 29650 | 29650 | 29600 | 633 |
| 260 | 20231113 | 141600 | 4405281850 | 29600 | 29600 | 29650 | 29600 | 547 |
| 261 | 20231113 | 141500 | 4389076150 | 29650 | 29550 | 29650 | 29550 | 558 |
| 262 | 20231113 | 141400 | 4372544550 | 29550 | 29600 | 29600 | 29550 | 504 |
| 263 | 20231113 | 141300 | 4357629700 | 29650 | 29600 | 29650 | 29600 | 712 |
| 264 | 20231113 | 141200 | 4336536650 | 29600 | 29600 | 29650 | 29550 | 545 |
| 265 | 20231113 | 141100 | 4320408350 | 29600 | 29550 | 29600 | 29550 | 393 |
| 266 | 20231113 | 141000 | 4308778500 | 29600 | 29600 | 29600 | 29550 | 673 |
| 267 | 20231113 | 140900 | 4288864100 | 29650 | 29600 | 29650 | 29600 | 508 |
| 268 | 20231113 | 140800 | 4273807400 | 29600 | 29650 | 29650 | 29600 | 555 |
| 269 | 20231113 | 140700 | 4257359150 | 29650 | 29650 | 29650 | 29600 | 491 |
| 270 | 20231113 | 140600 | 4242822950 | 29600 | 29600 | 29650 | 29600 | 1103 |
| 271 | 20231113 | 140500 | 4210130150 | 29650 | 29650 | 29650 | 29600 | 478 |
| 272 | 20231113 | 140400 | 4195965150 | 29650 | 29700 | 29700 | 29600 | 1279 |
| 273 | 20231113 | 140300 | 4158044900 | 29700 | 29650 | 29700 | 29650 | 253 |
| 274 | 20231113 | 140200 | 4150539000 | 29700 | 29700 | 29700 | 29650 | 418 |
| 275 | 20231113 | 140100 | 4138137050 | 29700 | 29700 | 29700 | 29650 | 213 |
| 276 | 20231113 | 140000 | 4131815150 | 29700 | 29700 | 29700 | 29650 | 908 |
| 277 | 20231113 | 135900 | 4104884000 | 29700 | 29700 | 29700 | 29650 | 162 |
| 278 | 20231113 | 135800 | 4100075400 | 29650 | 29700 | 29700 | 29650 | 250 |
| 279 | 20231113 | 135700 | 4092660650 | 29700 | 29650 | 29700 | 29600 | 2800 |
| 280 | 20231113 | 135600 | 4009640650 | 29650 | 29650 | 29650 | 29600 | 385 |
| 281 | 20231113 | 135500 | 3998231650 | 29650 | 29650 | 29650 | 29600 | 577 |
| 282 | 20231113 | 135400 | 3981128900 | 29600 | 29650 | 29650 | 29600 | 669 |
| 283 | 20231113 | 135300 | 3961309600 | 29600 | 29550 | 29650 | 29550 | 456 |
| 284 | 20231113 | 135200 | 3947799900 | 29550 | 29650 | 29650 | 29550 | 337 |
| 285 | 20231113 | 135100 | 3937823450 | 29650 | 29650 | 29650 | 29550 | 799 |
| 286 | 20231113 | 135000 | 3914157950 | 29600 | 29650 | 29650 | 29600 | 424 |
| 287 | 20231113 | 134900 | 3901597200 | 29650 | 29600 | 29650 | 29600 | 280 |
| 288 | 20231113 | 134800 | 3893304350 | 29650 | 29550 | 29650 | 29550 | 392 |
| 289 | 20231113 | 134700 | 3881692300 | 29600 | 29650 | 29650 | 29550 | 185 |
| 290 | 20231113 | 134600 | 3876214550 | 29550 | 29650 | 29650 | 29550 | 265 |
| 291 | 20231113 | 134500 | 3868363400 | 29650 | 29650 | 29650 | 29600 | 214 |
| 292 | 20231113 | 134400 | 3862023000 | 29650 | 29600 | 29650 | 29600 | 587 |
| 293 | 20231113 | 134300 | 3844639200 | 29650 | 29600 | 29650 | 29550 | 3421 |
| 294 | 20231113 | 134200 | 3743368850 | 29600 | 29600 | 29600 | 29550 | 327 |
| 295 | 20231113 | 134100 | 3733694900 | 29550 | 29550 | 29600 | 29500 | 588 |
| 296 | 20231113 | 134000 | 3716299050 | 29550 | 29550 | 29600 | 29550 | 256 |
| 297 | 20231113 | 133900 | 3708731000 | 29600 | 29600 | 29600 | 29550 | 356 |
| 298 | 20231113 | 133800 | 3698196750 | 29550 | 29600 | 29600 | 29550 | 409 |
| 299 | 20231113 | 133700 | 3686108250 | 29550 | 29550 | 29600 | 29500 | 725 |
| 300 | 20231113 | 133600 | 3664665850 | 29550 | 29600 | 29600 | 29550 | 306 |
| 301 | 20231113 | 133500 | 3655615850 | 29550 | 29500 | 29600 | 29500 | 288 |
| 302 | 20231113 | 133400 | 3647105100 | 29600 | 29600 | 29600 | 29500 | 1026 |
| 303 | 20231113 | 133300 | 3616787350 | 29600 | 29550 | 29600 | 29550 | 326 |
| 304 | 20231113 | 133200 | 3607146650 | 29600 | 29550 | 29600 | 29500 | 1484 |
| 305 | 20231113 | 133100 | 3563297100 | 29550 | 29550 | 29550 | 29500 | 167 |
| 306 | 20231113 | 133000 | 3558365900 | 29500 | 29550 | 29550 | 29500 | 315 |
| 307 | 20231113 | 132900 | 3549061150 | 29550 | 29500 | 29550 | 29500 | 203 |
| 308 | 20231113 | 132800 | 3543070500 | 29550 | 29550 | 29550 | 29500 | 478 |
| 309 | 20231113 | 132700 | 3528953800 | 29550 | 29550 | 29550 | 29500 | 153 |
| 310 | 20231113 | 132600 | 3524437300 | 29550 | 29550 | 29550 | 29500 | 242 |
| 311 | 20231113 | 132500 | 3517290950 | 29550 | 29500 | 29550 | 29500 | 345 |
| 312 | 20231113 | 132400 | 3507099200 | 29550 | 29550 | 29550 | 29500 | 191 |
| 313 | 20231113 | 132300 | 3501459900 | 29550 | 29500 | 29550 | 29500 | 245 |
| 314 | 20231113 | 132200 | 3494223750 | 29500 | 29550 | 29600 | 29500 | 306 |
| 315 | 20231113 | 132100 | 3485186800 | 29550 | 29550 | 29600 | 29550 | 289 |
| 316 | 20231113 | 132000 | 3476640750 | 29550 | 29600 | 29600 | 29500 | 128 |
| 317 | 20231113 | 131900 | 3472861850 | 29600 | 29500 | 29600 | 29500 | 266 |
| 318 | 20231113 | 131800 | 3465002150 | 29500 | 29550 | 29550 | 29500 | 721 |
| 319 | 20231113 | 131700 | 3443723750 | 29550 | 29500 | 29550 | 29500 | 612 |
| 320 | 20231113 | 131600 | 3425643000 | 29500 | 29550 | 29550 | 29500 | 318 |
| 321 | 20231113 | 131500 | 3416249600 | 29550 | 29550 | 29550 | 29500 | 160 |
| 322 | 20231113 | 131400 | 3411526150 | 29500 | 29550 | 29550 | 29500 | 275 |
| 323 | 20231113 | 131300 | 3403402050 | 29550 | 29550 | 29550 | 29500 | 231 |
| 324 | 20231113 | 131200 | 3396582550 | 29500 | 29500 | 29550 | 29500 | 212 |
| 325 | 20231113 | 131100 | 3390321750 | 29500 | 29550 | 29550 | 29500 | 181 |
| 326 | 20231113 | 131000 | 3384978100 | 29500 | 29500 | 29550 | 29500 | 337 |
| 327 | 20231113 | 130900 | 3375024350 | 29550 | 29550 | 29550 | 29500 | 124 |
| 328 | 20231113 | 130800 | 3371361100 | 29550 | 29550 | 29550 | 29500 | 248 |
| 329 | 20231113 | 130700 | 3364038850 | 29500 | 29550 | 29550 | 29500 | 187 |
| 330 | 20231113 | 130600 | 3358515400 | 29500 | 29550 | 29550 | 29500 | 234 |
| 331 | 20231113 | 130500 | 3351605950 | 29550 | 29550 | 29550 | 29500 | 182 |
| 332 | 20231113 | 130400 | 3346230800 | 29550 | 29550 | 29550 | 29500 | 187 |
| 333 | 20231113 | 130300 | 3340707200 | 29500 | 29550 | 29550 | 29500 | 260 |
| 334 | 20231113 | 130200 | 3333026650 | 29500 | 29500 | 29550 | 29500 | 626 |
| 335 | 20231113 | 130100 | 3314552900 | 29550 | 29450 | 29550 | 29450 | 258 |
| 336 | 20231113 | 130000 | 3306938950 | 29500 | 29500 | 29500 | 29450 | 142 |
| 337 | 20231113 | 125900 | 3302751800 | 29450 | 29500 | 29500 | 29450 | 375 |
| 338 | 20231113 | 125800 | 3291695150 | 29450 | 29500 | 29500 | 29450 | 153 |
| 339 | 20231113 | 125700 | 3287183450 | 29500 | 29450 | 29500 | 29450 | 104 |
| 340 | 20231113 | 125600 | 3284117750 | 29500 | 29500 | 29500 | 29450 | 555 |
| 341 | 20231113 | 125500 | 3267764000 | 29450 | 29550 | 29550 | 29450 | 2282 |
| 342 | 20231113 | 125400 | 3200536700 | 29550 | 29550 | 29550 | 29550 | 105 |
| 343 | 20231113 | 125300 | 3197433950 | 29450 | 29450 | 29550 | 29450 | 215 |
| 344 | 20231113 | 125200 | 3191091950 | 29500 | 29450 | 29500 | 29450 | 1597 |
| 345 | 20231113 | 125100 | 3143982700 | 29500 | 29550 | 29550 | 29500 | 518 |
| 346 | 20231113 | 125000 | 3128700300 | 29550 | 29550 | 29550 | 29500 | 215 |
| 347 | 20231113 | 124900 | 3122349400 | 29550 | 29550 | 29550 | 29500 | 254 |
| 348 | 20231113 | 124800 | 3114850000 | 29550 | 29550 | 29550 | 29500 | 345 |
| 349 | 20231113 | 124700 | 3104665400 | 29550 | 29500 | 29550 | 29500 | 242 |
| 350 | 20231113 | 124600 | 3097517250 | 29550 | 29550 | 29550 | 29500 | 90 |
| 351 | 20231113 | 124500 | 3094859800 | 29550 | 29550 | 29550 | 29500 | 206 |
| 352 | 20231113 | 124400 | 3088772750 | 29500 | 29550 | 29550 | 29500 | 101 |
| 353 | 20231113 | 124300 | 3085790250 | 29550 | 29500 | 29550 | 29500 | 676 |
| 354 | 20231113 | 124200 | 3065844000 | 29550 | 29550 | 29550 | 29500 | 136 |
| 355 | 20231113 | 124100 | 3061825300 | 29550 | 29500 | 29550 | 29500 | 253 |
| 356 | 20231113 | 124000 | 3054353700 | 29500 | 29550 | 29550 | 29500 | 97 |
| 357 | 20231113 | 123900 | 3051487750 | 29550 | 29550 | 29550 | 29500 | 100 |
| 358 | 20231113 | 123800 | 3048536200 | 29500 | 29550 | 29600 | 29500 | 4560 |
| 359 | 20231113 | 123700 | 2913876550 | 29550 | 29550 | 29600 | 29500 | 910 |
| 360 | 20231113 | 123600 | 2886989650 | 29600 | 29550 | 29600 | 29500 | 178 |
| 361 | 20231113 | 123500 | 2881728750 | 29550 | 29500 | 29600 | 29500 | 61 |
| 362 | 20231113 | 123400 | 2879926300 | 29600 | 29550 | 29600 | 29500 | 585 |
| 363 | 20231113 | 123300 | 2862636150 | 29550 | 29550 | 29550 | 29500 | 195 |
| 364 | 20231113 | 123200 | 2856875150 | 29550 | 29550 | 29600 | 29500 | 1301 |
| 365 | 20231113 | 123100 | 2818435950 | 29600 | 29600 | 29600 | 29600 | 148 |
| 366 | 20231113 | 123000 | 2814055150 | 29550 | 29550 | 29600 | 29550 | 132 |
| 367 | 20231113 | 122900 | 2810150250 | 29550 | 29600 | 29600 | 29550 | 227 |
| 368 | 20231113 | 122800 | 2803432600 | 29600 | 29600 | 29600 | 29550 | 98 |
| 369 | 20231113 | 122700 | 2800535350 | 29600 | 29600 | 29600 | 29550 | 226 |
| 370 | 20231113 | 122600 | 2793849800 | 29600 | 29550 | 29600 | 29550 | 182 |
| 371 | 20231113 | 122500 | 2788465300 | 29600 | 29600 | 29600 | 29550 | 144 |
| 372 | 20231113 | 122400 | 2784205050 | 29550 | 29600 | 29600 | 29550 | 236 |
| 373 | 20231113 | 122300 | 2777221650 | 29600 | 29600 | 29600 | 29550 | 209 |
| 374 | 20231113 | 122200 | 2771039100 | 29600 | 29550 | 29600 | 29550 | 245 |
| 375 | 20231113 | 122100 | 2763792450 | 29600 | 29600 | 29600 | 29550 | 98 |
| 376 | 20231113 | 122000 | 2760895500 | 29600 | 29600 | 29600 | 29550 | 180 |
| 377 | 20231113 | 121900 | 2755568750 | 29550 | 29600 | 29600 | 29550 | 168 |
| 378 | 20231113 | 121800 | 2750600650 | 29550 | 29600 | 29600 | 29550 | 308 |
| 379 | 20231113 | 121700 | 2741493100 | 29600 | 29550 | 29600 | 29550 | 140 |
| 380 | 20231113 | 121600 | 2737349250 | 29550 | 29600 | 29600 | 29550 | 132 |
| 381 | 20231113 | 121500 | 2733444300 | 29600 | 29600 | 29600 | 29600 | 343 |
| 382 | 20231113 | 121400 | 2723291500 | 29600 | 29600 | 29600 | 29550 | 208 |
| 383 | 20231113 | 121300 | 2717138250 | 29600 | 29600 | 29600 | 29550 | 94 |
| 384 | 20231113 | 121200 | 2714355900 | 29550 | 29600 | 29600 | 29550 | 138 |
| 385 | 20231113 | 121100 | 2710273400 | 29600 | 29550 | 29600 | 29550 | 185 |
| 386 | 20231113 | 121000 | 2704799550 | 29600 | 29600 | 29600 | 29550 | 6 |
| 387 | 20231113 | 120900 | 2704622000 | 29600 | 29550 | 29600 | 29500 | 672 |
| 388 | 20231113 | 120800 | 2684762150 | 29500 | 29550 | 29600 | 29500 | 2363 |
| 389 | 20231113 | 120700 | 2614990500 | 29600 | 29600 | 29600 | 29550 | 135 |
| 390 | 20231113 | 120600 | 2610996750 | 29600 | 29600 | 29600 | 29550 | 292 |
| 391 | 20231113 | 120500 | 2602354800 | 29600 | 29600 | 29600 | 29550 | 98 |
| 392 | 20231113 | 120400 | 2599456050 | 29600 | 29550 | 29600 | 29550 | 379 |
| 393 | 20231113 | 120300 | 2588248900 | 29550 | 29600 | 29600 | 29500 | 1080 |
| 394 | 20231113 | 120200 | 2556346000 | 29600 | 29550 | 29600 | 29500 | 626 |
| 395 | 20231113 | 120100 | 2537847200 | 29550 | 29600 | 29600 | 29500 | 1613 |
| 396 | 20231113 | 120000 | 2490181450 | 29550 | 29600 | 29600 | 29550 | 301 |
| 397 | 20231113 | 115900 | 2481275300 | 29600 | 29600 | 29600 | 29550 | 93 |
| 398 | 20231113 | 115800 | 2478522750 | 29600 | 29600 | 29600 | 29550 | 145 |
| 399 | 20231113 | 115700 | 2474232900 | 29600 | 29600 | 29600 | 29550 | 270 |
| 400 | 20231113 | 115600 | 2466241100 | 29550 | 29600 | 29600 | 29550 | 86 |
| 401 | 20231113 | 115500 | 2463697550 | 29600 | 29550 | 29600 | 29550 | 151 |
| 402 | 20231113 | 115400 | 2459230550 | 29550 | 29600 | 29600 | 29550 | 181 |
| 403 | 20231113 | 115300 | 2453878150 | 29600 | 29600 | 29650 | 29550 | 2104 |
| 404 | 20231113 | 115200 | 2391610250 | 29650 | 29600 | 29650 | 29600 | 89 |
| 405 | 20231113 | 115100 | 2388971500 | 29650 | 29650 | 29650 | 29600 | 254 |
| 406 | 20231113 | 115000 | 2381442450 | 29650 | 29650 | 29650 | 29600 | 158 |
| 407 | 20231113 | 114900 | 2376758050 | 29600 | 29650 | 29650 | 29600 | 116 |
| 408 | 20231113 | 114800 | 2373322050 | 29650 | 29650 | 29650 | 29650 | 162 |
| 409 | 20231113 | 114700 | 2368518750 | 29650 | 29600 | 29700 | 29600 | 172 |
| 410 | 20231113 | 114600 | 2363420950 | 29650 | 29600 | 29650 | 29600 | 156 |
| 411 | 20231113 | 114500 | 2358795650 | 29600 | 29650 | 29650 | 29600 | 162 |
| 412 | 20231113 | 114400 | 2353996350 | 29650 | 29650 | 29650 | 29600 | 1374 |
| 413 | 20231113 | 114300 | 2313287400 | 29700 | 29650 | 29700 | 29650 | 880 |
| 414 | 20231113 | 114200 | 2287195100 | 29650 | 29650 | 29650 | 29600 | 231 |
| 415 | 20231113 | 114100 | 2280349400 | 29600 | 29650 | 29650 | 29600 | 112 |
| 416 | 20231113 | 114000 | 2277028850 | 29600 | 29650 | 29650 | 29600 | 190 |
| 417 | 20231113 | 113900 | 2271397500 | 29600 | 29650 | 29650 | 29600 | 268 |
| 418 | 20231113 | 113800 | 2263452700 | 29600 | 29650 | 29650 | 29600 | 94 |
| 419 | 20231113 | 113700 | 2260669500 | 29650 | 29600 | 29650 | 29600 | 247 |
| 420 | 20231113 | 113600 | 2253350150 | 29650 | 29650 | 29650 | 29600 | 80 |
| 421 | 20231113 | 113500 | 2250978250 | 29650 | 29650 | 29650 | 29600 | 273 |
| 422 | 20231113 | 113400 | 2242887050 | 29650 | 29650 | 29650 | 29600 | 32 |
| 423 | 20231113 | 113300 | 2241938500 | 29650 | 29650 | 29650 | 29600 | 246 |
| 424 | 20231113 | 113200 | 2234648650 | 29600 | 29650 | 29650 | 29600 | 192 |
| 425 | 20231113 | 113100 | 2228957850 | 29600 | 29650 | 29650 | 29600 | 61 |
| 426 | 20231113 | 113000 | 2227151500 | 29600 | 29600 | 29650 | 29600 | 231 |
| 427 | 20231113 | 112900 | 2220305000 | 29600 | 29650 | 29650 | 29600 | 56 |
| 428 | 20231113 | 112800 | 2218646850 | 29650 | 29650 | 29650 | 29600 | 240 |
| 429 | 20231113 | 112700 | 2211533000 | 29650 | 29650 | 29650 | 29600 | 147 |
| 430 | 20231113 | 112600 | 2207174500 | 29650 | 29650 | 29650 | 29600 | 162 |
| 431 | 20231113 | 112500 | 2202374650 | 29650 | 29650 | 29650 | 29650 | 79 |
| 432 | 20231113 | 112400 | 2200032300 | 29600 | 29600 | 29650 | 29600 | 292 |
| 433 | 20231113 | 112300 | 2191377050 | 29600 | 29650 | 29650 | 29600 | 134 |
| 434 | 20231113 | 112200 | 2187404000 | 29650 | 29650 | 29700 | 29600 | 318 |
| 435 | 20231113 | 112100 | 2177977100 | 29650 | 29650 | 29650 | 29600 | 223 |
| 436 | 20231113 | 112000 | 2171365350 | 29650 | 29700 | 29700 | 29650 | 19 |
| 437 | 20231113 | 111900 | 2170801500 | 29700 | 29650 | 29700 | 29600 | 187 |
| 438 | 20231113 | 111800 | 2165254850 | 29650 | 29700 | 29700 | 29650 | 98 |
| 439 | 20231113 | 111700 | 2162347800 | 29650 | 29700 | 29700 | 29600 | 233 |
| 440 | 20231113 | 111600 | 2155441250 | 29600 | 29700 | 29700 | 29600 | 225 |
| 441 | 20231113 | 111500 | 2148766700 | 29700 | 29700 | 29700 | 29600 | 123 |
| 442 | 20231113 | 111400 | 2145117700 | 29700 | 29600 | 29700 | 29600 | 789 |
| 443 | 20231113 | 111300 | 2121723750 | 29650 | 29650 | 29650 | 29600 | 216 |
| 444 | 20231113 | 111200 | 2115322750 | 29650 | 29650 | 29650 | 29650 | 111 |
| 445 | 20231113 | 111100 | 2112031600 | 29600 | 29650 | 29650 | 29600 | 119 |
| 446 | 20231113 | 111000 | 2108506900 | 29650 | 29600 | 29650 | 29600 | 260 |
| 447 | 20231113 | 110900 | 2100800100 | 29650 | 29600 | 29650 | 29600 | 140 |
| 448 | 20231113 | 110800 | 2096650300 | 29650 | 29650 | 29650 | 29600 | 182 |
| 449 | 20231113 | 110700 | 2091258150 | 29650 | 29650 | 29650 | 29600 | 220 |
| 450 | 20231113 | 110600 | 2084736900 | 29650 | 29650 | 29650 | 29600 | 138 |
| 451 | 20231113 | 110500 | 2080647350 | 29600 | 29650 | 29650 | 29600 | 93 |
| 452 | 20231113 | 110400 | 2077890200 | 29650 | 29650 | 29650 | 29600 | 206 |
| 453 | 20231113 | 110300 | 2071784450 | 29600 | 29650 | 29650 | 29600 | 891 |
| 454 | 20231113 | 110200 | 2045369850 | 29600 | 29650 | 29650 | 29600 | 232 |
| 455 | 20231113 | 110100 | 2038494700 | 29650 | 29650 | 29650 | 29600 | 163 |
| 456 | 20231113 | 110000 | 2033665500 | 29650 | 29600 | 29650 | 29600 | 65 |
| 457 | 20231113 | 105900 | 2031739650 | 29600 | 29650 | 29650 | 29600 | 142 |
| 458 | 20231113 | 105800 | 2027533300 | 29600 | 29600 | 29650 | 29600 | 176 |
| 459 | 20231113 | 105700 | 2022319850 | 29550 | 29650 | 29650 | 29550 | 64 |
| 460 | 20231113 | 105600 | 2020423400 | 29650 | 29600 | 29650 | 29600 | 72 |
| 461 | 20231113 | 105500 | 2018292000 | 29600 | 29600 | 29650 | 29600 | 189 |
| 462 | 20231113 | 105400 | 2012689750 | 29600 | 29600 | 29650 | 29600 | 147 |
| 463 | 20231113 | 105300 | 2008338300 | 29650 | 29650 | 29650 | 29600 | 229 |
| 464 | 20231113 | 105200 | 2001548600 | 29650 | 29650 | 29650 | 29550 | 249 |
| 465 | 20231113 | 105100 | 1994171850 | 29650 | 29650 | 29650 | 29600 | 44 |
| 466 | 20231113 | 105000 | 1992867550 | 29650 | 29650 | 29650 | 29550 | 160 |
| 467 | 20231113 | 104900 | 1988133350 | 29650 | 29650 | 29650 | 29650 | 140 |
| 468 | 20231113 | 104800 | 1983982350 | 29600 | 29600 | 29650 | 29600 | 129 |
| 469 | 20231113 | 104700 | 1980160500 | 29600 | 29600 | 29600 | 29550 | 103 |
| 470 | 20231113 | 104600 | 1977111750 | 29600 | 29600 | 29600 | 29550 | 91 |
| 471 | 20231113 | 104500 | 1974419450 | 29600 | 29600 | 29600 | 29550 | 187 |
| 472 | 20231113 | 104400 | 1968884350 | 29600 | 29550 | 29600 | 29550 | 566 |
| 473 | 20231113 | 104300 | 1952155800 | 29600 | 29600 | 29600 | 29550 | 289 |
| 474 | 20231113 | 104200 | 1943601500 | 29650 | 29600 | 29650 | 29600 | 76 |
| 475 | 20231113 | 104100 | 1941350750 | 29600 | 29600 | 29600 | 29550 | 247 |
| 476 | 20231113 | 104000 | 1934039700 | 29600 | 29600 | 29600 | 29550 | 136 |
| 477 | 20231113 | 103900 | 1930014150 | 29550 | 29550 | 29550 | 29550 | 20 |
| 478 | 20231113 | 103800 | 1929423150 | 29550 | 29600 | 29600 | 29550 | 112 |
| 479 | 20231113 | 103700 | 1926109250 | 29600 | 29600 | 29600 | 29550 | 141 |
| 480 | 20231113 | 103600 | 1921935750 | 29600 | 29550 | 29600 | 29550 | 85 |
| 481 | 20231113 | 103500 | 1919419850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 482 | 20231113 | 103400 | 1919419850 | 29600 | 29600 | 29650 | 29600 | 352 |
| 483 | 20231113 | 103300 | 1908996500 | 29650 | 29650 | 29650 | 29600 | 168 |
| 484 | 20231113 | 103200 | 1904016450 | 29650 | 29650 | 29650 | 29650 | 53 |
| 485 | 20231113 | 103100 | 1902445000 | 29650 | 29600 | 29650 | 29600 | 635 |
| 486 | 20231113 | 103000 | 1883625700 | 29650 | 29650 | 29650 | 29600 | 74 |
| 487 | 20231113 | 102900 | 1881432100 | 29600 | 29600 | 29650 | 29550 | 540 |
| 488 | 20231113 | 102800 | 1865448300 | 29550 | 29600 | 29600 | 29550 | 43 |
| 489 | 20231113 | 102700 | 1864175600 | 29600 | 29600 | 29600 | 29550 | 172 |
| 490 | 20231113 | 102600 | 1859084700 | 29600 | 29600 | 29600 | 29550 | 119 |
| 491 | 20231113 | 102500 | 1855562450 | 29600 | 29550 | 29600 | 29550 | 125 |
| 492 | 20231113 | 102400 | 1851864500 | 29600 | 29600 | 29600 | 29550 | 156 |
| 493 | 20231113 | 102300 | 1847250500 | 29600 | 29600 | 29600 | 29550 | 177 |
| 494 | 20231113 | 102200 | 1842017400 | 29550 | 29650 | 29650 | 29550 | 2004 |
| 495 | 20231113 | 102100 | 1782709250 | 29650 | 29650 | 29650 | 29600 | 83 |
| 496 | 20231113 | 102000 | 1780249700 | 29600 | 29600 | 29650 | 29600 | 193 |
| 497 | 20231113 | 101900 | 1774530250 | 29600 | 29650 | 29700 | 29600 | 584 |
| 498 | 20231113 | 101800 | 1757214850 | 29650 | 29650 | 29700 | 29650 | 147 |
| 499 | 20231113 | 101700 | 1752852150 | 29700 | 29650 | 29700 | 29650 | 161 |
| 500 | 20231113 | 101600 | 1748078450 | 29700 | 29700 | 29700 | 29650 | 101 |
| 501 | 20231113 | 101500 | 1745078900 | 29650 | 29700 | 29700 | 29650 | 229 |
| 502 | 20231113 | 101400 | 1738277850 | 29650 | 29650 | 29650 | 29650 | 60 |
| 503 | 20231113 | 101300 | 1736498850 | 29700 | 29750 | 29750 | 29700 | 352 |
| 504 | 20231113 | 101200 | 1726036250 | 29700 | 29700 | 29700 | 29700 | 203 |
| 505 | 20231113 | 101100 | 1720007150 | 29700 | 29700 | 29700 | 29600 | 2424 |
| 506 | 20231113 | 101000 | 1648113200 | 29700 | 29700 | 29750 | 29700 | 158 |
| 507 | 20231113 | 100900 | 1643414250 | 29750 | 29700 | 29750 | 29700 | 225 |
| 508 | 20231113 | 100800 | 1636722100 | 29700 | 29650 | 29700 | 29650 | 55 |
| 509 | 20231113 | 100700 | 1635090150 | 29650 | 29700 | 29750 | 29650 | 562 |
| 510 | 20231113 | 100600 | 1618390700 | 29700 | 29800 | 29800 | 29700 | 1375 |
| 511 | 20231113 | 100500 | 1577487450 | 29750 | 29750 | 29800 | 29750 | 198 |
| 512 | 20231113 | 100400 | 1571589800 | 29750 | 29750 | 29800 | 29750 | 442 |
| 513 | 20231113 | 100300 | 1558428450 | 29800 | 29800 | 29800 | 29750 | 569 |
| 514 | 20231113 | 100200 | 1541474150 | 29750 | 29800 | 29800 | 29750 | 1464 |
| 515 | 20231113 | 100100 | 1497852900 | 29800 | 29750 | 29800 | 29750 | 1865 |
| 516 | 20231113 | 100000 | 1442361100 | 29750 | 29650 | 29750 | 29650 | 204 |
| 517 | 20231113 | 095900 | 1436295000 | 29700 | 29700 | 29700 | 29700 | 733 |
| 518 | 20231113 | 095800 | 1414524900 | 29700 | 29650 | 29700 | 29650 | 589 |
| 519 | 20231113 | 095700 | 1397031700 | 29700 | 29700 | 29700 | 29650 | 214 |
| 520 | 20231113 | 095600 | 1390677150 | 29650 | 29700 | 29700 | 29650 | 135 |
| 521 | 20231113 | 095500 | 1386667700 | 29650 | 29650 | 29650 | 29650 | 137 |
| 522 | 20231113 | 095400 | 1382605650 | 29600 | 29600 | 29650 | 29600 | 168 |
| 523 | 20231113 | 095300 | 1377624750 | 29600 | 29600 | 29650 | 29600 | 997 |
| 524 | 20231113 | 095200 | 1348071600 | 29600 | 29600 | 29600 | 29600 | 28 |
| 525 | 20231113 | 095100 | 1347242800 | 29600 | 29650 | 29650 | 29600 | 635 |
| 526 | 20231113 | 095000 | 1328428650 | 29650 | 29650 | 29700 | 29600 | 6862 |
| 527 | 20231113 | 094900 | 1124935200 | 29650 | 29650 | 29700 | 29600 | 736 |
| 528 | 20231113 | 094800 | 1103107550 | 29650 | 29600 | 29650 | 29600 | 318 |
| 529 | 20231113 | 094700 | 1093678950 | 29650 | 29650 | 29650 | 29600 | 198 |
| 530 | 20231113 | 094600 | 1087808300 | 29600 | 29650 | 29650 | 29600 | 179 |
| 531 | 20231113 | 094500 | 1082505750 | 29600 | 29600 | 29650 | 29600 | 299 |
| 532 | 20231113 | 094400 | 1073647950 | 29600 | 29600 | 29600 | 29550 | 294 |
| 533 | 20231113 | 094300 | 1064947800 | 29600 | 29550 | 29600 | 29550 | 265 |
| 534 | 20231113 | 094200 | 1057108600 | 29600 | 29600 | 29600 | 29550 | 191 |
| 535 | 20231113 | 094100 | 1051455050 | 29550 | 29650 | 29700 | 29550 | 1825 |
| 536 | 20231113 | 094000 | 997386150 | 29600 | 29650 | 29650 | 29600 | 114 |
| 537 | 20231113 | 093900 | 994007750 | 29650 | 29650 | 29650 | 29650 | 490 |
| 538 | 20231113 | 093800 | 979479250 | 29700 | 29700 | 29700 | 29700 | 241 |
| 539 | 20231113 | 093700 | 972321550 | 29650 | 29700 | 29700 | 29650 | 513 |
| 540 | 20231113 | 093600 | 957094400 | 29650 | 29600 | 29700 | 29600 | 1780 |
| 541 | 20231113 | 093500 | 904258450 | 29650 | 29650 | 29700 | 29600 | 858 |
| 542 | 20231113 | 093400 | 878812950 | 29600 | 29600 | 29600 | 29600 | 1 |
| 543 | 20231113 | 093300 | 878783350 | 29650 | 29650 | 29650 | 29650 | 450 |
| 544 | 20231113 | 093200 | 865440850 | 29700 | 29650 | 29700 | 29600 | 924 |
| 545 | 20231113 | 093100 | 838042900 | 29600 | 29650 | 29650 | 29600 | 2717 |
| 546 | 20231113 | 093000 | 757501350 | 29650 | 29600 | 29750 | 29600 | 6161 |
| 547 | 20231113 | 092900 | 574936700 | 29550 | 29550 | 29600 | 29550 | 1686 |
| 548 | 20231113 | 092800 | 525114900 | 29500 | 29450 | 29550 | 29450 | 189 |
| 549 | 20231113 | 092700 | 519534750 | 29500 | 29500 | 29500 | 29450 | 1457 |
| 550 | 20231113 | 092600 | 476554800 | 29450 | 29500 | 29500 | 29450 | 182 |
| 551 | 20231113 | 092500 | 471187850 | 29500 | 29450 | 29500 | 29450 | 121 |
| 552 | 20231113 | 092400 | 467624300 | 29500 | 29450 | 29500 | 29450 | 446 |
| 553 | 20231113 | 092300 | 454467400 | 29500 | 29450 | 29500 | 29450 | 220 |
| 554 | 20231113 | 092200 | 447982250 | 29450 | 29450 | 29450 | 29450 | 104 |
| 555 | 20231113 | 092100 | 444919450 | 29500 | 29500 | 29500 | 29450 | 465 |
| 556 | 20231113 | 092000 | 431202000 | 29450 | 29450 | 29500 | 29450 | 9 |
| 557 | 20231113 | 091900 | 430936850 | 29450 | 29450 | 29500 | 29450 | 111 |
| 558 | 20231113 | 091800 | 427663300 | 29450 | 29500 | 29500 | 29450 | 77 |
| 559 | 20231113 | 091700 | 425392850 | 29500 | 29450 | 29500 | 29450 | 186 |
| 560 | 20231113 | 091600 | 419906300 | 29500 | 29500 | 29550 | 29450 | 656 |
| 561 | 20231113 | 091500 | 400542350 | 29550 | 29500 | 29550 | 29500 | 363 |
| 562 | 20231113 | 091400 | 389826650 | 29500 | 29450 | 29500 | 29450 | 143 |
| 563 | 20231113 | 091300 | 385611100 | 29450 | 29500 | 29500 | 29450 | 77 |
| 564 | 20231113 | 091200 | 383340850 | 29500 | 29500 | 29550 | 29450 | 287 |
| 565 | 20231113 | 091100 | 374871900 | 29500 | 29450 | 29500 | 29450 | 19 |
| 566 | 20231113 | 091000 | 374312100 | 29450 | 29550 | 29550 | 29450 | 564 |
| 567 | 20231113 | 090900 | 357673700 | 29550 | 29500 | 29550 | 29500 | 249 |
| 568 | 20231113 | 090800 | 350318050 | 29500 | 29500 | 29550 | 29500 | 175 |
| 569 | 20231113 | 090700 | 345151400 | 29500 | 29500 | 29550 | 29500 | 409 |
| 570 | 20231113 | 090600 | 333075600 | 29550 | 29500 | 29550 | 29500 | 874 |
| 571 | 20231113 | 090500 | 307263500 | 29550 | 29500 | 29600 | 29500 | 3443 |
| 572 | 20231113 | 090400 | 205522600 | 29550 | 29500 | 29550 | 29450 | 964 |
| 573 | 20231113 | 090300 | 177087250 | 29500 | 29450 | 29550 | 29400 | 1227 |
| 574 | 20231113 | 090200 | 140959000 | 29400 | 29500 | 29500 | 29400 | 467 |
| 575 | 20231113 | 090100 | 127207850 | 29450 | 29450 | 29500 | 29450 | 1363 |
| 576 | 20231113 | 090000 | 87026400 | 29450 | 29450 | 29450 | 29300 | 2859 |