32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 10503 |
| 3 | 20231113 | 185900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20231113 | 185800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20231113 | 185700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20231113 | 185600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20231113 | 185500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20231113 | 185400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20231113 | 185300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20231113 | 185200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20231113 | 185100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20231113 | 185000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20231113 | 184900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20231113 | 184800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20231113 | 184700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20231113 | 184600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20231113 | 184500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20231113 | 184400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20231113 | 184300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20231113 | 184200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20231113 | 184100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20231113 | 184000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20231113 | 183900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20231113 | 183800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20231113 | 183700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20231113 | 183600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20231113 | 183500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20231113 | 183400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20231113 | 183300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20231113 | 183200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20231113 | 183100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20231113 | 183000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 10503 |
| 33 | 20231113 | 182900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20231113 | 182800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20231113 | 182700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20231113 | 182600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20231113 | 182500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20231113 | 182400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20231113 | 182300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20231113 | 182200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20231113 | 182100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20231113 | 182000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20231113 | 181900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20231113 | 181800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20231113 | 181700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20231113 | 181600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20231113 | 181500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20231113 | 181400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20231113 | 181300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20231113 | 181200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20231113 | 181100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20231113 | 181000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20231113 | 180900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20231113 | 180800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20231113 | 180700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20231113 | 180600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20231113 | 180500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20231113 | 180400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20231113 | 180300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20231113 | 180200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20231113 | 180100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20231113 | 180000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 10503 |
| 63 | 20231113 | 175900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20231113 | 175800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20231113 | 175700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20231113 | 175600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20231113 | 175500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20231113 | 175400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20231113 | 175300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20231113 | 175200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20231113 | 175100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20231113 | 175000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20231113 | 174900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20231113 | 174800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20231113 | 174700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20231113 | 174600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20231113 | 174500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20231113 | 174400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20231113 | 174300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20231113 | 174200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20231113 | 174100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20231113 | 174000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20231113 | 173900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20231113 | 173800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20231113 | 173700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20231113 | 173600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20231113 | 173500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20231113 | 173400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20231113 | 173300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20231113 | 173200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20231113 | 173100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20231113 | 173000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 10503 |
| 93 | 20231113 | 172900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20231113 | 172800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20231113 | 172700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20231113 | 172600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20231113 | 172500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20231113 | 172400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20231113 | 172300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20231113 | 172200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20231113 | 172100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20231113 | 172000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20231113 | 171900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20231113 | 171800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20231113 | 171700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20231113 | 171600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20231113 | 171500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20231113 | 171400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20231113 | 171300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20231113 | 171200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20231113 | 171100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20231113 | 171000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20231113 | 170900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20231113 | 170800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20231113 | 170700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20231113 | 170600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20231113 | 170500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20231113 | 170400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20231113 | 170300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20231113 | 170200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20231113 | 170100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20231113 | 170000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 10503 |
| 123 | 20231113 | 165900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20231113 | 165800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20231113 | 165700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20231113 | 165600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20231113 | 165500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20231113 | 165400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20231113 | 165300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20231113 | 165200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20231113 | 165100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20231113 | 165000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20231113 | 164900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20231113 | 164800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20231113 | 164700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20231113 | 164600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20231113 | 164500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20231113 | 164400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20231113 | 164300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20231113 | 164200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20231113 | 164100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20231113 | 164000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20231113 | 163900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20231113 | 163800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20231113 | 163700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20231113 | 163600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20231113 | 163500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20231113 | 163400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20231113 | 163300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20231113 | 163200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20231113 | 163100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20231113 | 163000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 10503 |
| 153 | 20231113 | 162900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20231113 | 162800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20231113 | 162700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20231113 | 162600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20231113 | 162500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20231113 | 162400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20231113 | 162300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20231113 | 162200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20231113 | 162100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20231113 | 162000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20231113 | 161900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20231113 | 161800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20231113 | 161700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20231113 | 161600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20231113 | 161500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20231113 | 161400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20231113 | 161300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20231113 | 161200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20231113 | 161100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20231113 | 161000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20231113 | 160900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20231113 | 160800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20231113 | 160700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20231113 | 160600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20231113 | 160500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20231113 | 160400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20231113 | 160300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20231113 | 160200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20231113 | 160100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20231113 | 160000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 10503 |
| 183 | 20231113 | 155900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20231113 | 155800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20231113 | 155700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20231113 | 155600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20231113 | 155500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20231113 | 155400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20231113 | 155300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20231113 | 155200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20231113 | 155100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20231113 | 155000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20231113 | 154900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20231113 | 154800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20231113 | 154700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20231113 | 154600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20231113 | 154500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20231113 | 154400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20231113 | 154300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20231113 | 154200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20231113 | 154100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20231113 | 154000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20231113 | 153900 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20231113 | 153800 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20231113 | 153700 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20231113 | 153600 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20231113 | 153500 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20231113 | 153400 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20231113 | 153300 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20231113 | 153200 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20231113 | 153100 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20231113 | 153000 | 5211931450 | 38400 | 38400 | 38400 | 38400 | 21006 |
| 213 | 20231113 | 152900 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20231113 | 152800 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20231113 | 152700 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20231113 | 152600 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20231113 | 152500 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20231113 | 152400 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20231113 | 152300 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20231113 | 152200 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20231113 | 152100 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20231113 | 152000 | 4808616250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20231113 | 151900 | 4808616250 | 38200 | 38300 | 38300 | 38200 | 759 |
| 224 | 20231113 | 151800 | 4779582000 | 38300 | 38300 | 38300 | 38250 | 304 |
| 225 | 20231113 | 151700 | 4767941650 | 38250 | 38300 | 38300 | 38250 | 87 |
| 226 | 20231113 | 151600 | 4764610900 | 38300 | 38350 | 38350 | 38250 | 176 |
| 227 | 20231113 | 151500 | 4757869600 | 38350 | 38350 | 38350 | 38250 | 641 |
| 228 | 20231113 | 151400 | 4733312300 | 38350 | 38350 | 38350 | 38300 | 62 |
| 229 | 20231113 | 151300 | 4730936150 | 38350 | 38300 | 38350 | 38250 | 187 |
| 230 | 20231113 | 151200 | 4723771600 | 38300 | 38250 | 38300 | 38250 | 188 |
| 231 | 20231113 | 151100 | 4716573000 | 38300 | 38300 | 38300 | 38250 | 83 |
| 232 | 20231113 | 151000 | 4713395750 | 38300 | 38300 | 38300 | 38250 | 71 |
| 233 | 20231113 | 150900 | 4710678500 | 38300 | 38350 | 38350 | 38250 | 218 |
| 234 | 20231113 | 150800 | 4702324600 | 38300 | 38350 | 38350 | 38300 | 335 |
| 235 | 20231113 | 150700 | 4689491450 | 38350 | 38300 | 38350 | 38250 | 87 |
| 236 | 20231113 | 150600 | 4686156800 | 38350 | 38350 | 38350 | 38250 | 314 |
| 237 | 20231113 | 150500 | 4674131500 | 38350 | 38350 | 38350 | 38250 | 169 |
| 238 | 20231113 | 150400 | 4667657600 | 38350 | 38300 | 38350 | 38300 | 172 |
| 239 | 20231113 | 150300 | 4661063400 | 38350 | 38300 | 38350 | 38300 | 173 |
| 240 | 20231113 | 150200 | 4654436000 | 38300 | 38300 | 38300 | 38250 | 234 |
| 241 | 20231113 | 150100 | 4645473950 | 38350 | 38350 | 38400 | 38300 | 91 |
| 242 | 20231113 | 150000 | 4641984950 | 38400 | 38400 | 38400 | 38250 | 2536 |
| 243 | 20231113 | 145900 | 4544778350 | 38350 | 38350 | 38400 | 38350 | 60 |
| 244 | 20231113 | 145800 | 4542476700 | 38400 | 38350 | 38400 | 38350 | 120 |
| 245 | 20231113 | 145700 | 4537870700 | 38350 | 38350 | 38400 | 38300 | 235 |
| 246 | 20231113 | 145600 | 4528852100 | 38300 | 38350 | 38400 | 38300 | 194 |
| 247 | 20231113 | 145500 | 4521409900 | 38350 | 38400 | 38400 | 38350 | 920 |
| 248 | 20231113 | 145400 | 4486127300 | 38350 | 38400 | 38400 | 38350 | 545 |
| 249 | 20231113 | 145300 | 4465219950 | 38400 | 38300 | 38400 | 38300 | 415 |
| 250 | 20231113 | 145200 | 4449307100 | 38350 | 38300 | 38350 | 38300 | 231 |
| 251 | 20231113 | 145100 | 4440450700 | 38350 | 38350 | 38350 | 38300 | 207 |
| 252 | 20231113 | 145000 | 4432514900 | 38300 | 38300 | 38350 | 38300 | 72 |
| 253 | 20231113 | 144900 | 4429756150 | 38300 | 38300 | 38350 | 38300 | 170 |
| 254 | 20231113 | 144800 | 4423237700 | 38300 | 38300 | 38400 | 38300 | 244 |
| 255 | 20231113 | 144700 | 4413875200 | 38300 | 38300 | 38400 | 38300 | 198 |
| 256 | 20231113 | 144600 | 4406280250 | 38350 | 38350 | 38350 | 38300 | 64 |
| 257 | 20231113 | 144500 | 4403828300 | 38350 | 38350 | 38350 | 38300 | 199 |
| 258 | 20231113 | 144400 | 4396198750 | 38350 | 38400 | 38400 | 38300 | 1508 |
| 259 | 20231113 | 144300 | 4338368700 | 38400 | 38400 | 38400 | 38350 | 296 |
| 260 | 20231113 | 144200 | 4327004300 | 38400 | 38400 | 38400 | 38350 | 349 |
| 261 | 20231113 | 144100 | 4313604850 | 38400 | 38400 | 38400 | 38350 | 1995 |
| 262 | 20231113 | 144000 | 4237002550 | 38400 | 38400 | 38400 | 38350 | 230 |
| 263 | 20231113 | 143900 | 4228175550 | 38350 | 38400 | 38400 | 38350 | 194 |
| 264 | 20231113 | 143800 | 4220728800 | 38400 | 38350 | 38400 | 38350 | 297 |
| 265 | 20231113 | 143700 | 4209331200 | 38350 | 38400 | 38400 | 38350 | 178 |
| 266 | 20231113 | 143600 | 4202498400 | 38400 | 38400 | 38400 | 38350 | 176 |
| 267 | 20231113 | 143500 | 4195742250 | 38350 | 38400 | 38400 | 38350 | 245 |
| 268 | 20231113 | 143400 | 4186336200 | 38400 | 38400 | 38400 | 38350 | 89 |
| 269 | 20231113 | 143300 | 4182919350 | 38350 | 38400 | 38400 | 38350 | 258 |
| 270 | 20231113 | 143200 | 4173014950 | 38400 | 38400 | 38400 | 38350 | 56 |
| 271 | 20231113 | 143100 | 4170866400 | 38350 | 38400 | 38400 | 38350 | 122 |
| 272 | 20231113 | 143000 | 4166183650 | 38350 | 38350 | 38400 | 38350 | 1045 |
| 273 | 20231113 | 142900 | 4126100800 | 38400 | 38400 | 38400 | 38350 | 193 |
| 274 | 20231113 | 142800 | 4118692000 | 38350 | 38350 | 38400 | 38350 | 1006 |
| 275 | 20231113 | 142700 | 4080083600 | 38400 | 38350 | 38400 | 38350 | 489 |
| 276 | 20231113 | 142600 | 4061308800 | 38350 | 38400 | 38400 | 38350 | 278 |
| 277 | 20231113 | 142500 | 4050636450 | 38400 | 38350 | 38400 | 38350 | 63 |
| 278 | 20231113 | 142400 | 4048219600 | 38400 | 38400 | 38400 | 38350 | 530 |
| 279 | 20231113 | 142300 | 4027868600 | 38400 | 38350 | 38400 | 38350 | 70 |
| 280 | 20231113 | 142200 | 4025182250 | 38350 | 38450 | 38450 | 38350 | 1619 |
| 281 | 20231113 | 142100 | 3962993900 | 38400 | 38350 | 38400 | 38350 | 1366 |
| 282 | 20231113 | 142000 | 3910547900 | 38400 | 38400 | 38400 | 38350 | 257 |
| 283 | 20231113 | 141900 | 3900679550 | 38400 | 38350 | 38400 | 38350 | 70 |
| 284 | 20231113 | 141800 | 3897992100 | 38400 | 38400 | 38400 | 38350 | 729 |
| 285 | 20231113 | 141700 | 3869999300 | 38400 | 38400 | 38400 | 38350 | 581 |
| 286 | 20231113 | 141600 | 3847689150 | 38350 | 38350 | 38400 | 38350 | 134 |
| 287 | 20231113 | 141500 | 3842545350 | 38400 | 38400 | 38400 | 38350 | 112 |
| 288 | 20231113 | 141400 | 3838245000 | 38400 | 38450 | 38450 | 38350 | 1250 |
| 289 | 20231113 | 141300 | 3790240050 | 38400 | 38450 | 38450 | 38400 | 146 |
| 290 | 20231113 | 141200 | 3784628400 | 38400 | 38450 | 38450 | 38400 | 125 |
| 291 | 20231113 | 141100 | 3779823650 | 38400 | 38450 | 38450 | 38400 | 550 |
| 292 | 20231113 | 141000 | 3758691550 | 38400 | 38400 | 38450 | 38350 | 3860 |
| 293 | 20231113 | 140900 | 3610465900 | 38400 | 38350 | 38400 | 38350 | 54 |
| 294 | 20231113 | 140800 | 3608392800 | 38350 | 38350 | 38400 | 38350 | 224 |
| 295 | 20231113 | 140700 | 3599791650 | 38400 | 38350 | 38400 | 38300 | 1446 |
| 296 | 20231113 | 140600 | 3544285600 | 38300 | 38350 | 38400 | 38300 | 299 |
| 297 | 20231113 | 140500 | 3532812650 | 38350 | 38300 | 38350 | 38300 | 83 |
| 298 | 20231113 | 140400 | 3529630050 | 38350 | 38350 | 38350 | 38300 | 112 |
| 299 | 20231113 | 140300 | 3525335500 | 38350 | 38350 | 38350 | 38300 | 454 |
| 300 | 20231113 | 140200 | 3507926050 | 38350 | 38300 | 38350 | 38300 | 151 |
| 301 | 20231113 | 140100 | 3502135650 | 38350 | 38350 | 38350 | 38300 | 214 |
| 302 | 20231113 | 140000 | 3493931000 | 38300 | 38300 | 38350 | 38300 | 113 |
| 303 | 20231113 | 135900 | 3489598650 | 38350 | 38300 | 38350 | 38300 | 170 |
| 304 | 20231113 | 135800 | 3483079600 | 38350 | 38300 | 38350 | 38300 | 181 |
| 305 | 20231113 | 135700 | 3476138650 | 38350 | 38350 | 38350 | 38300 | 218 |
| 306 | 20231113 | 135600 | 3467778700 | 38350 | 38350 | 38350 | 38300 | 72 |
| 307 | 20231113 | 135500 | 3465019550 | 38350 | 38350 | 38350 | 38300 | 194 |
| 308 | 20231113 | 135400 | 3457580350 | 38300 | 38300 | 38350 | 38300 | 45 |
| 309 | 20231113 | 135300 | 3455855700 | 38300 | 38300 | 38300 | 38250 | 193 |
| 310 | 20231113 | 135200 | 3448464200 | 38350 | 38300 | 38350 | 38300 | 177 |
| 311 | 20231113 | 135100 | 3441681150 | 38350 | 38350 | 38350 | 38300 | 107 |
| 312 | 20231113 | 135000 | 3437577950 | 38300 | 38300 | 38350 | 38300 | 116 |
| 313 | 20231113 | 134900 | 3433130900 | 38250 | 38350 | 38350 | 38250 | 207 |
| 314 | 20231113 | 134800 | 3425198950 | 38350 | 38300 | 38350 | 38300 | 86 |
| 315 | 20231113 | 134700 | 3421901200 | 38300 | 38300 | 38350 | 38300 | 145 |
| 316 | 20231113 | 134600 | 3416343450 | 38350 | 38350 | 38350 | 38250 | 139 |
| 317 | 20231113 | 134500 | 3411015350 | 38350 | 38350 | 38350 | 38250 | 1552 |
| 318 | 20231113 | 134400 | 3351575550 | 38350 | 38350 | 38350 | 38300 | 111 |
| 319 | 20231113 | 134300 | 3347319050 | 38350 | 38350 | 38350 | 38300 | 609 |
| 320 | 20231113 | 134200 | 3323964350 | 38350 | 38350 | 38350 | 38300 | 24 |
| 321 | 20231113 | 134100 | 3323044100 | 38350 | 38350 | 38350 | 38300 | 402 |
| 322 | 20231113 | 134000 | 3307627450 | 38350 | 38300 | 38350 | 38300 | 49 |
| 323 | 20231113 | 133900 | 3305748700 | 38300 | 38350 | 38350 | 38300 | 246 |
| 324 | 20231113 | 133800 | 3296318200 | 38350 | 38350 | 38350 | 38300 | 126 |
| 325 | 20231113 | 133700 | 3291486200 | 38300 | 38350 | 38350 | 38300 | 164 |
| 326 | 20231113 | 133600 | 3285196850 | 38300 | 38350 | 38350 | 38300 | 112 |
| 327 | 20231113 | 133500 | 3280902400 | 38300 | 38350 | 38350 | 38300 | 45 |
| 328 | 20231113 | 133400 | 3279176850 | 38350 | 38400 | 38400 | 38300 | 173 |
| 329 | 20231113 | 133300 | 3272537600 | 38350 | 38400 | 38400 | 38350 | 200 |
| 330 | 20231113 | 133200 | 3264865300 | 38350 | 38350 | 38400 | 38300 | 1087 |
| 331 | 20231113 | 133100 | 3223174400 | 38350 | 38300 | 38350 | 38300 | 6 |
| 332 | 20231113 | 133000 | 3222944450 | 38300 | 38350 | 38350 | 38300 | 366 |
| 333 | 20231113 | 132900 | 3208908650 | 38300 | 38300 | 38350 | 38300 | 41 |
| 334 | 20231113 | 132800 | 3207336450 | 38350 | 38350 | 38350 | 38350 | 197 |
| 335 | 20231113 | 132700 | 3199781500 | 38300 | 38350 | 38350 | 38300 | 137 |
| 336 | 20231113 | 132600 | 3194527650 | 38350 | 38350 | 38350 | 38300 | 141 |
| 337 | 20231113 | 132500 | 3189120600 | 38300 | 38300 | 38350 | 38300 | 70 |
| 338 | 20231113 | 132400 | 3186436200 | 38350 | 38350 | 38350 | 38300 | 136 |
| 339 | 20231113 | 132300 | 3181220700 | 38350 | 38350 | 38350 | 38300 | 177 |
| 340 | 20231113 | 132200 | 3174433000 | 38350 | 38350 | 38350 | 38300 | 867 |
| 341 | 20231113 | 132100 | 3141219750 | 38350 | 38350 | 38350 | 38300 | 139 |
| 342 | 20231113 | 132000 | 3135890650 | 38300 | 38300 | 38350 | 38250 | 1406 |
| 343 | 20231113 | 131900 | 3082036250 | 38300 | 38250 | 38300 | 38250 | 39 |
| 344 | 20231113 | 131800 | 3080542750 | 38300 | 38300 | 38300 | 38250 | 439 |
| 345 | 20231113 | 131700 | 3063741850 | 38300 | 38300 | 38300 | 38250 | 98 |
| 346 | 20231113 | 131600 | 3059988500 | 38250 | 38300 | 38300 | 38250 | 100 |
| 347 | 20231113 | 131500 | 3056158700 | 38300 | 38250 | 38300 | 38250 | 301 |
| 348 | 20231113 | 131400 | 3044630550 | 38300 | 38300 | 38300 | 38250 | 125 |
| 349 | 20231113 | 131300 | 3039845200 | 38250 | 38300 | 38300 | 38250 | 61 |
| 350 | 20231113 | 131200 | 3037509100 | 38300 | 38300 | 38300 | 38250 | 84 |
| 351 | 20231113 | 131100 | 3034291950 | 38300 | 38250 | 38300 | 38250 | 73 |
| 352 | 20231113 | 131000 | 3031496650 | 38250 | 38250 | 38250 | 38200 | 25 |
| 353 | 20231113 | 130900 | 3030540600 | 38250 | 38250 | 38250 | 38200 | 209 |
| 354 | 20231113 | 130800 | 3022547350 | 38250 | 38250 | 38250 | 38200 | 509 |
| 355 | 20231113 | 130700 | 3003078200 | 38200 | 38250 | 38250 | 38200 | 77 |
| 356 | 20231113 | 130600 | 3000133050 | 38200 | 38200 | 38250 | 38200 | 111 |
| 357 | 20231113 | 130500 | 2995892100 | 38250 | 38250 | 38250 | 38250 | 234 |
| 358 | 20231113 | 130400 | 2986941600 | 38250 | 38250 | 38250 | 38200 | 58 |
| 359 | 20231113 | 130300 | 2984724050 | 38250 | 38250 | 38250 | 38200 | 121 |
| 360 | 20231113 | 130200 | 2980096000 | 38250 | 38250 | 38250 | 38200 | 105 |
| 361 | 20231113 | 130100 | 2976079800 | 38250 | 38200 | 38250 | 38200 | 219 |
| 362 | 20231113 | 130000 | 2967703150 | 38250 | 38250 | 38250 | 38200 | 74 |
| 363 | 20231113 | 125900 | 2964872800 | 38200 | 38250 | 38250 | 38200 | 94 |
| 364 | 20231113 | 125800 | 2961280600 | 38250 | 38200 | 38250 | 38200 | 84 |
| 365 | 20231113 | 125700 | 2958067650 | 38200 | 38200 | 38250 | 38200 | 63 |
| 366 | 20231113 | 125600 | 2955658100 | 38250 | 38200 | 38250 | 38200 | 74 |
| 367 | 20231113 | 125500 | 2952827650 | 38250 | 38250 | 38250 | 38150 | 1528 |
| 368 | 20231113 | 125400 | 2894452500 | 38250 | 38200 | 38250 | 38200 | 265 |
| 369 | 20231113 | 125300 | 2884327450 | 38200 | 38200 | 38200 | 38150 | 119 |
| 370 | 20231113 | 125200 | 2879781950 | 38200 | 38200 | 38200 | 38200 | 67 |
| 371 | 20231113 | 125100 | 2877222550 | 38200 | 38200 | 38200 | 38150 | 135 |
| 372 | 20231113 | 125000 | 2872065600 | 38150 | 38200 | 38200 | 38150 | 103 |
| 373 | 20231113 | 124900 | 2868133950 | 38200 | 38200 | 38200 | 38150 | 140 |
| 374 | 20231113 | 124800 | 2862786000 | 38200 | 38200 | 38200 | 38150 | 160 |
| 375 | 20231113 | 124700 | 2856674050 | 38150 | 38150 | 38200 | 38150 | 91 |
| 376 | 20231113 | 124600 | 2853199050 | 38200 | 38200 | 38200 | 38150 | 198 |
| 377 | 20231113 | 124500 | 2845638300 | 38200 | 38150 | 38200 | 38150 | 73 |
| 378 | 20231113 | 124400 | 2842849800 | 38200 | 38200 | 38200 | 38150 | 277 |
| 379 | 20231113 | 124300 | 2832273150 | 38150 | 38200 | 38200 | 38150 | 15 |
| 380 | 20231113 | 124200 | 2831700300 | 38150 | 38200 | 38250 | 38150 | 115 |
| 381 | 20231113 | 124100 | 2827306400 | 38200 | 38250 | 38250 | 38150 | 161 |
| 382 | 20231113 | 124000 | 2821160050 | 38250 | 38250 | 38250 | 38150 | 421 |
| 383 | 20231113 | 123900 | 2805065650 | 38250 | 38250 | 38250 | 38150 | 39 |
| 384 | 20231113 | 123800 | 2803574050 | 38250 | 38200 | 38250 | 38200 | 71 |
| 385 | 20231113 | 123700 | 2800858600 | 38200 | 38200 | 38250 | 38200 | 262 |
| 386 | 20231113 | 123600 | 2790850050 | 38250 | 38250 | 38250 | 38200 | 17 |
| 387 | 20231113 | 123500 | 2790200050 | 38250 | 38150 | 38250 | 38150 | 147 |
| 388 | 20231113 | 123400 | 2784579800 | 38250 | 38150 | 38250 | 38150 | 28 |
| 389 | 20231113 | 123300 | 2783510000 | 38250 | 38150 | 38250 | 38150 | 154 |
| 390 | 20231113 | 123200 | 2777625200 | 38200 | 38150 | 38250 | 38150 | 15 |
| 391 | 20231113 | 123100 | 2777051800 | 38250 | 38200 | 38250 | 38200 | 304 |
| 392 | 20231113 | 123000 | 2765427200 | 38250 | 38250 | 38250 | 38150 | 144 |
| 393 | 20231113 | 122900 | 2759923050 | 38250 | 38200 | 38250 | 38200 | 43 |
| 394 | 20231113 | 122800 | 2758279800 | 38200 | 38150 | 38250 | 38150 | 143 |
| 395 | 20231113 | 122700 | 2752814000 | 38150 | 38150 | 38250 | 38150 | 33 |
| 396 | 20231113 | 122600 | 2751552200 | 38200 | 38200 | 38250 | 38200 | 121 |
| 397 | 20231113 | 122500 | 2746926800 | 38200 | 38200 | 38250 | 38150 | 37 |
| 398 | 20231113 | 122400 | 2745513000 | 38200 | 38250 | 38250 | 38200 | 161 |
| 399 | 20231113 | 122300 | 2739362550 | 38200 | 38200 | 38250 | 38150 | 15 |
| 400 | 20231113 | 122200 | 2738789650 | 38200 | 38200 | 38250 | 38200 | 81 |
| 401 | 20231113 | 122100 | 2735695100 | 38250 | 38250 | 38250 | 38150 | 91 |
| 402 | 20231113 | 122000 | 2732215700 | 38250 | 38150 | 38250 | 38150 | 70 |
| 403 | 20231113 | 121900 | 2729540250 | 38150 | 38200 | 38250 | 38150 | 147 |
| 404 | 20231113 | 121800 | 2723923450 | 38200 | 38200 | 38200 | 38200 | 98 |
| 405 | 20231113 | 121700 | 2720179850 | 38200 | 38150 | 38250 | 38150 | 268 |
| 406 | 20231113 | 121600 | 2709942400 | 38250 | 38200 | 38250 | 38150 | 77 |
| 407 | 20231113 | 121500 | 2707001050 | 38200 | 38200 | 38250 | 38150 | 76 |
| 408 | 20231113 | 121400 | 2704097550 | 38200 | 38250 | 38250 | 38200 | 52 |
| 409 | 20231113 | 121300 | 2702108900 | 38250 | 38200 | 38250 | 38150 | 138 |
| 410 | 20231113 | 121200 | 2696832200 | 38200 | 38200 | 38250 | 38200 | 77 |
| 411 | 20231113 | 121100 | 2693890750 | 38200 | 38150 | 38200 | 38150 | 53 |
| 412 | 20231113 | 121000 | 2691866550 | 38150 | 38150 | 38250 | 38150 | 164 |
| 413 | 20231113 | 120900 | 2685599700 | 38200 | 38200 | 38250 | 38200 | 30 |
| 414 | 20231113 | 120800 | 2684453600 | 38200 | 38250 | 38250 | 38150 | 2342 |
| 415 | 20231113 | 120700 | 2594990300 | 38250 | 38300 | 38300 | 38200 | 91 |
| 416 | 20231113 | 120600 | 2591509600 | 38250 | 38200 | 38300 | 38200 | 1731 |
| 417 | 20231113 | 120500 | 2525298550 | 38250 | 38250 | 38250 | 38200 | 161 |
| 418 | 20231113 | 120400 | 2519140350 | 38200 | 38200 | 38250 | 38200 | 123 |
| 419 | 20231113 | 120300 | 2514436250 | 38200 | 38250 | 38250 | 38200 | 119 |
| 420 | 20231113 | 120200 | 2509884750 | 38250 | 38250 | 38250 | 38200 | 72 |
| 421 | 20231113 | 120100 | 2507130850 | 38250 | 38250 | 38250 | 38200 | 163 |
| 422 | 20231113 | 120000 | 2500899050 | 38250 | 38250 | 38350 | 38200 | 129 |
| 423 | 20231113 | 115900 | 2495964850 | 38250 | 38250 | 38350 | 38200 | 100 |
| 424 | 20231113 | 115800 | 2492139400 | 38250 | 38300 | 38300 | 38250 | 450 |
| 425 | 20231113 | 115700 | 2474926150 | 38300 | 38300 | 38300 | 38250 | 150 |
| 426 | 20231113 | 115600 | 2469181350 | 38300 | 38250 | 38350 | 38250 | 155 |
| 427 | 20231113 | 115500 | 2463239000 | 38300 | 38250 | 38350 | 38250 | 1233 |
| 428 | 20231113 | 115400 | 2416025000 | 38300 | 38300 | 38300 | 38250 | 110 |
| 429 | 20231113 | 115300 | 2411812050 | 38300 | 38300 | 38350 | 38250 | 234 |
| 430 | 20231113 | 115200 | 2402859100 | 38300 | 38350 | 38350 | 38250 | 293 |
| 431 | 20231113 | 115100 | 2391625150 | 38350 | 38350 | 38350 | 38250 | 205 |
| 432 | 20231113 | 115000 | 2383770750 | 38350 | 38350 | 38350 | 38250 | 109 |
| 433 | 20231113 | 114900 | 2379590900 | 38300 | 38350 | 38350 | 38250 | 97 |
| 434 | 20231113 | 114800 | 2375872350 | 38350 | 38300 | 38350 | 38300 | 220 |
| 435 | 20231113 | 114700 | 2367438600 | 38350 | 38350 | 38350 | 38250 | 137 |
| 436 | 20231113 | 114600 | 2362185150 | 38300 | 38350 | 38350 | 38300 | 79 |
| 437 | 20231113 | 114500 | 2359155750 | 38350 | 38300 | 38350 | 38250 | 164 |
| 438 | 20231113 | 114400 | 2352872350 | 38300 | 38300 | 38300 | 38250 | 81 |
| 439 | 20231113 | 114300 | 2349770100 | 38200 | 38300 | 38300 | 38200 | 252 |
| 440 | 20231113 | 114200 | 2340125600 | 38300 | 38250 | 38300 | 38250 | 346 |
| 441 | 20231113 | 114100 | 2326887600 | 38250 | 38300 | 38300 | 38250 | 92 |
| 442 | 20231113 | 114000 | 2323364500 | 38300 | 38300 | 38300 | 38250 | 130 |
| 443 | 20231113 | 113900 | 2318385650 | 38300 | 38250 | 38350 | 38250 | 205 |
| 444 | 20231113 | 113800 | 2310532000 | 38350 | 38300 | 38350 | 38250 | 345 |
| 445 | 20231113 | 113700 | 2297316100 | 38300 | 38300 | 38300 | 38250 | 48 |
| 446 | 20231113 | 113600 | 2295477800 | 38300 | 38300 | 38300 | 38250 | 211 |
| 447 | 20231113 | 113500 | 2287396600 | 38300 | 38300 | 38300 | 38300 | 60 |
| 448 | 20231113 | 113400 | 2285098600 | 38300 | 38300 | 38300 | 38250 | 258 |
| 449 | 20231113 | 113300 | 2275220250 | 38250 | 38300 | 38300 | 38250 | 147 |
| 450 | 20231113 | 113200 | 2269594800 | 38300 | 38300 | 38300 | 38250 | 144 |
| 451 | 20231113 | 113100 | 2264079650 | 38300 | 38300 | 38300 | 38250 | 171 |
| 452 | 20231113 | 113000 | 2257532200 | 38250 | 38300 | 38300 | 38250 | 103 |
| 453 | 20231113 | 112900 | 2253590300 | 38300 | 38300 | 38300 | 38250 | 269 |
| 454 | 20231113 | 112800 | 2243287650 | 38250 | 38300 | 38300 | 38250 | 68 |
| 455 | 20231113 | 112700 | 2240683350 | 38300 | 38300 | 38300 | 38250 | 123 |
| 456 | 20231113 | 112600 | 2235972550 | 38300 | 38300 | 38300 | 38250 | 100 |
| 457 | 20231113 | 112500 | 2232144400 | 38250 | 38300 | 38300 | 38250 | 165 |
| 458 | 20231113 | 112400 | 2225828200 | 38300 | 38300 | 38300 | 38300 | 56 |
| 459 | 20231113 | 112300 | 2223683400 | 38250 | 38250 | 38300 | 38250 | 322 |
| 460 | 20231113 | 112200 | 2211362400 | 38250 | 38250 | 38250 | 38250 | 295 |
| 461 | 20231113 | 112100 | 2200078650 | 38250 | 38200 | 38250 | 38200 | 86 |
| 462 | 20231113 | 112000 | 2196792750 | 38250 | 38250 | 38250 | 38200 | 128 |
| 463 | 20231113 | 111900 | 2191897400 | 38250 | 38250 | 38250 | 38200 | 13 |
| 464 | 20231113 | 111800 | 2191400200 | 38250 | 38250 | 38250 | 38200 | 88 |
| 465 | 20231113 | 111700 | 2188034250 | 38250 | 38250 | 38250 | 38200 | 14 |
| 466 | 20231113 | 111600 | 2187498900 | 38250 | 38250 | 38250 | 38200 | 130 |
| 467 | 20231113 | 111500 | 2182529250 | 38200 | 38300 | 38300 | 38200 | 877 |
| 468 | 20231113 | 111400 | 2148980800 | 38300 | 38300 | 38300 | 38300 | 11 |
| 469 | 20231113 | 111300 | 2148559500 | 38300 | 38300 | 38300 | 38250 | 111 |
| 470 | 20231113 | 111200 | 2144309250 | 38300 | 38250 | 38300 | 38200 | 158 |
| 471 | 20231113 | 111100 | 2138267750 | 38250 | 38250 | 38250 | 38250 | 142 |
| 472 | 20231113 | 111000 | 2132836250 | 38250 | 38250 | 38250 | 38200 | 34 |
| 473 | 20231113 | 110900 | 2131535950 | 38250 | 38300 | 38300 | 38250 | 308 |
| 474 | 20231113 | 110800 | 2119752400 | 38250 | 38250 | 38300 | 38250 | 34 |
| 475 | 20231113 | 110700 | 2118451000 | 38250 | 38300 | 38300 | 38200 | 340 |
| 476 | 20231113 | 110600 | 2105448150 | 38300 | 38300 | 38300 | 38250 | 258 |
| 477 | 20231113 | 110500 | 2095575850 | 38300 | 38300 | 38300 | 38250 | 139 |
| 478 | 20231113 | 110400 | 2090254250 | 38300 | 38300 | 38300 | 38250 | 166 |
| 479 | 20231113 | 110300 | 2083898950 | 38300 | 38300 | 38300 | 38200 | 128 |
| 480 | 20231113 | 110200 | 2079005650 | 38200 | 38250 | 38300 | 38200 | 378 |
| 481 | 20231113 | 110100 | 2064544600 | 38300 | 38300 | 38300 | 38300 | 51 |
| 482 | 20231113 | 110000 | 2062591300 | 38300 | 38300 | 38300 | 38250 | 253 |
| 483 | 20231113 | 105900 | 2052910200 | 38300 | 38300 | 38300 | 38300 | 188 |
| 484 | 20231113 | 105800 | 2045709800 | 38300 | 38300 | 38300 | 38250 | 134 |
| 485 | 20231113 | 105700 | 2040580650 | 38250 | 38250 | 38300 | 38250 | 35 |
| 486 | 20231113 | 105600 | 2039241200 | 38250 | 38300 | 38300 | 38250 | 281 |
| 487 | 20231113 | 105500 | 2028492650 | 38300 | 38300 | 38300 | 38250 | 71 |
| 488 | 20231113 | 105400 | 2025773400 | 38300 | 38250 | 38300 | 38250 | 73 |
| 489 | 20231113 | 105300 | 2022980350 | 38300 | 38300 | 38300 | 38300 | 86 |
| 490 | 20231113 | 105200 | 2019686550 | 38300 | 38250 | 38300 | 38250 | 103 |
| 491 | 20231113 | 105100 | 2015746450 | 38250 | 38300 | 38300 | 38250 | 617 |
| 492 | 20231113 | 105000 | 1992142200 | 38300 | 38300 | 38300 | 38250 | 122 |
| 493 | 20231113 | 104900 | 1987469750 | 38300 | 38300 | 38300 | 38250 | 109 |
| 494 | 20231113 | 104800 | 1983298300 | 38250 | 38300 | 38300 | 38250 | 87 |
| 495 | 20231113 | 104700 | 1979966950 | 38250 | 38300 | 38300 | 38250 | 379 |
| 496 | 20231113 | 104600 | 1965466500 | 38300 | 38300 | 38300 | 38250 | 100 |
| 497 | 20231113 | 104500 | 1961637500 | 38300 | 38250 | 38300 | 38250 | 156 |
| 498 | 20231113 | 104400 | 1955670250 | 38300 | 38250 | 38300 | 38250 | 87 |
| 499 | 20231113 | 104300 | 1952338300 | 38300 | 38300 | 38300 | 38300 | 5 |
| 500 | 20231113 | 104200 | 1952146800 | 38300 | 38300 | 38300 | 38250 | 112 |
| 501 | 20231113 | 104100 | 1947857250 | 38300 | 38300 | 38300 | 38300 | 75 |
| 502 | 20231113 | 104000 | 1944984750 | 38250 | 38250 | 38300 | 38250 | 23 |
| 503 | 20231113 | 103900 | 1944104150 | 38300 | 38300 | 38300 | 38300 | 64 |
| 504 | 20231113 | 103800 | 1941652950 | 38300 | 38300 | 38300 | 38300 | 142 |
| 505 | 20231113 | 103700 | 1936214350 | 38300 | 38250 | 38300 | 38250 | 75 |
| 506 | 20231113 | 103600 | 1933342200 | 38250 | 38250 | 38250 | 38250 | 1 |
| 507 | 20231113 | 103500 | 1933303950 | 38300 | 38250 | 38300 | 38250 | 130 |
| 508 | 20231113 | 103400 | 1928325200 | 38200 | 38200 | 38300 | 38200 | 571 |
| 509 | 20231113 | 103300 | 1906508300 | 38300 | 38300 | 38300 | 38300 | 64 |
| 510 | 20231113 | 103200 | 1904057100 | 38300 | 38300 | 38300 | 38250 | 234 |
| 511 | 20231113 | 103100 | 1895103250 | 38300 | 38300 | 38300 | 38300 | 11 |
| 512 | 20231113 | 103000 | 1894681950 | 38250 | 38300 | 38300 | 38250 | 81 |
| 513 | 20231113 | 102900 | 1891579750 | 38300 | 38200 | 38300 | 38200 | 304 |
| 514 | 20231113 | 102800 | 1879949250 | 38250 | 38300 | 38300 | 38250 | 906 |
| 515 | 20231113 | 102700 | 1845289150 | 38300 | 38250 | 38300 | 38250 | 71 |
| 516 | 20231113 | 102600 | 1842570950 | 38300 | 38300 | 38300 | 38250 | 91 |
| 517 | 20231113 | 102500 | 1839086150 | 38300 | 38300 | 38300 | 38250 | 146 |
| 518 | 20231113 | 102400 | 1833495950 | 38350 | 38350 | 38350 | 38250 | 242 |
| 519 | 20231113 | 102300 | 1824225050 | 38350 | 38300 | 38350 | 38300 | 113 |
| 520 | 20231113 | 102200 | 1819897050 | 38300 | 38350 | 38400 | 38300 | 357 |
| 521 | 20231113 | 102100 | 1806223100 | 38350 | 38350 | 38400 | 38350 | 998 |
| 522 | 20231113 | 102000 | 1767946050 | 38350 | 38350 | 38400 | 38350 | 16 |
| 523 | 20231113 | 101900 | 1767332350 | 38400 | 38400 | 38400 | 38350 | 75 |
| 524 | 20231113 | 101800 | 1764452650 | 38350 | 38350 | 38350 | 38350 | 19 |
| 525 | 20231113 | 101700 | 1763724000 | 38400 | 38300 | 38400 | 38300 | 12 |
| 526 | 20231113 | 101600 | 1763263700 | 38350 | 38350 | 38400 | 38300 | 241 |
| 527 | 20231113 | 101500 | 1754025950 | 38350 | 38350 | 38400 | 38350 | 1863 |
| 528 | 20231113 | 101400 | 1682573100 | 38400 | 38400 | 38400 | 38350 | 137 |
| 529 | 20231113 | 101300 | 1677314350 | 38350 | 38400 | 38400 | 38350 | 62 |
| 530 | 20231113 | 101200 | 1674934800 | 38350 | 38350 | 38400 | 38350 | 127 |
| 531 | 20231113 | 101100 | 1670058150 | 38350 | 38350 | 38400 | 38350 | 72 |
| 532 | 20231113 | 101000 | 1667294350 | 38400 | 38400 | 38400 | 38350 | 68 |
| 533 | 20231113 | 100900 | 1664683300 | 38400 | 38400 | 38400 | 38350 | 337 |
| 534 | 20231113 | 100800 | 1651747650 | 38400 | 38400 | 38400 | 38400 | 94 |
| 535 | 20231113 | 100700 | 1648138050 | 38350 | 38400 | 38400 | 38350 | 119 |
| 536 | 20231113 | 100600 | 1643569600 | 38400 | 38350 | 38400 | 38350 | 253 |
| 537 | 20231113 | 100500 | 1633856000 | 38350 | 38400 | 38400 | 38350 | 74 |
| 538 | 20231113 | 100400 | 1631014900 | 38400 | 38400 | 38400 | 38350 | 6 |
| 539 | 20231113 | 100300 | 1630784650 | 38400 | 38350 | 38400 | 38350 | 238 |
| 540 | 20231113 | 100200 | 1621645500 | 38350 | 38400 | 38400 | 38350 | 254 |
| 541 | 20231113 | 100100 | 1611904050 | 38350 | 38350 | 38400 | 38350 | 225 |
| 542 | 20231113 | 100000 | 1603272000 | 38350 | 38400 | 38400 | 38350 | 72 |
| 543 | 20231113 | 095900 | 1600507350 | 38350 | 38350 | 38350 | 38350 | 65 |
| 544 | 20231113 | 095800 | 1598014600 | 38400 | 38400 | 38450 | 38400 | 638 |
| 545 | 20231113 | 095700 | 1573512150 | 38400 | 38500 | 38500 | 38400 | 1996 |
| 546 | 20231113 | 095600 | 1496763050 | 38500 | 38400 | 38500 | 38400 | 2871 |
| 547 | 20231113 | 095500 | 1386410450 | 38400 | 38300 | 38450 | 38300 | 2892 |
| 548 | 20231113 | 095400 | 1275369200 | 38300 | 38350 | 38350 | 38250 | 352 |
| 549 | 20231113 | 095300 | 1261884350 | 38350 | 38350 | 38400 | 38300 | 381 |
| 550 | 20231113 | 095200 | 1247277400 | 38350 | 38400 | 38400 | 38350 | 269 |
| 551 | 20231113 | 095100 | 1236955600 | 38350 | 38300 | 38350 | 38300 | 231 |
| 552 | 20231113 | 095000 | 1228098450 | 38300 | 38300 | 38350 | 38300 | 80 |
| 553 | 20231113 | 094900 | 1225031750 | 38300 | 38300 | 38350 | 38300 | 105 |
| 554 | 20231113 | 094800 | 1221007050 | 38350 | 38350 | 38350 | 38300 | 118 |
| 555 | 20231113 | 094700 | 1216484650 | 38300 | 38350 | 38350 | 38300 | 630 |
| 556 | 20231113 | 094600 | 1192341650 | 38300 | 38350 | 38350 | 38300 | 188 |
| 557 | 20231113 | 094500 | 1185135550 | 38400 | 38300 | 38400 | 38300 | 212 |
| 558 | 20231113 | 094400 | 1177001250 | 38300 | 38300 | 38350 | 38300 | 89 |
| 559 | 20231113 | 094300 | 1173589400 | 38350 | 38250 | 38350 | 38250 | 422 |
| 560 | 20231113 | 094200 | 1157419750 | 38350 | 38300 | 38400 | 38250 | 178 |
| 561 | 20231113 | 094100 | 1150595900 | 38250 | 38300 | 38350 | 38250 | 521 |
| 562 | 20231113 | 094000 | 1130658800 | 38250 | 38250 | 38350 | 38250 | 348 |
| 563 | 20231113 | 093900 | 1117334700 | 38250 | 38300 | 38400 | 38250 | 2448 |
| 564 | 20231113 | 093800 | 1023458350 | 38350 | 38350 | 38350 | 38300 | 421 |
| 565 | 20231113 | 093700 | 1007318300 | 38350 | 38300 | 38350 | 38300 | 320 |
| 566 | 20231113 | 093600 | 995055750 | 38300 | 38250 | 38350 | 38250 | 1198 |
| 567 | 20231113 | 093500 | 949172000 | 38250 | 38300 | 38300 | 38250 | 861 |
| 568 | 20231113 | 093400 | 916235550 | 38250 | 38250 | 38250 | 38200 | 473 |
| 569 | 20231113 | 093300 | 898143400 | 38250 | 38200 | 38350 | 38200 | 3613 |
| 570 | 20231113 | 093200 | 759899900 | 38250 | 38200 | 38250 | 38200 | 331 |
| 571 | 20231113 | 093100 | 747249750 | 38250 | 38200 | 38250 | 38100 | 6198 |
| 572 | 20231113 | 093000 | 510469700 | 38100 | 38100 | 38200 | 38100 | 1233 |
| 573 | 20231113 | 092900 | 463441350 | 38150 | 38100 | 38150 | 38100 | 258 |
| 574 | 20231113 | 092800 | 453608150 | 38100 | 38100 | 38150 | 38100 | 59 |
| 575 | 20231113 | 092700 | 451358650 | 38100 | 38100 | 38150 | 38100 | 98 |
| 576 | 20231113 | 092600 | 447621100 | 38100 | 38050 | 38150 | 38050 | 100 |
| 577 | 20231113 | 092500 | 443810900 | 38100 | 38050 | 38150 | 38050 | 96 |
| 578 | 20231113 | 092400 | 440157750 | 38150 | 38100 | 38150 | 38050 | 441 |
| 579 | 20231113 | 092300 | 423347200 | 38150 | 38100 | 38150 | 38050 | 188 |
| 580 | 20231113 | 092200 | 416190250 | 38100 | 38050 | 38100 | 38050 | 101 |
| 581 | 20231113 | 092100 | 412344000 | 38100 | 38150 | 38150 | 38100 | 286 |
| 582 | 20231113 | 092000 | 401441000 | 38100 | 38100 | 38150 | 38100 | 87 |
| 583 | 20231113 | 091900 | 398123100 | 38150 | 38100 | 38150 | 38100 | 70 |
| 584 | 20231113 | 091800 | 395455450 | 38150 | 38100 | 38150 | 38100 | 180 |
| 585 | 20231113 | 091700 | 388594000 | 38100 | 38100 | 38150 | 38100 | 266 |
| 586 | 20231113 | 091600 | 378449750 | 38100 | 38150 | 38150 | 38100 | 552 |
| 587 | 20231113 | 091500 | 357402400 | 38150 | 38100 | 38150 | 38100 | 535 |
| 588 | 20231113 | 091400 | 336994950 | 38100 | 38100 | 38150 | 38100 | 188 |
| 589 | 20231113 | 091300 | 329827400 | 38100 | 38100 | 38150 | 38100 | 348 |
| 590 | 20231113 | 091200 | 316557150 | 38100 | 38100 | 38150 | 38100 | 503 |
| 591 | 20231113 | 091100 | 297392800 | 38150 | 38100 | 38150 | 38100 | 233 |
| 592 | 20231113 | 091000 | 288507500 | 38100 | 38150 | 38150 | 38100 | 484 |
| 593 | 20231113 | 090900 | 270053050 | 38150 | 38100 | 38150 | 38100 | 482 |
| 594 | 20231113 | 090800 | 251685350 | 38100 | 38100 | 38200 | 38100 | 316 |
| 595 | 20231113 | 090700 | 239626400 | 38100 | 38150 | 38150 | 38100 | 148 |
| 596 | 20231113 | 090600 | 233981850 | 38150 | 38150 | 38200 | 38150 | 424 |
| 597 | 20231113 | 090500 | 217802800 | 38150 | 38050 | 38150 | 38050 | 959 |
| 598 | 20231113 | 090400 | 181249100 | 38100 | 38050 | 38100 | 38050 | 202 |
| 599 | 20231113 | 090300 | 173559150 | 38050 | 38150 | 38150 | 38050 | 2046 |
| 600 | 20231113 | 090200 | 95612250 | 38150 | 38100 | 38150 | 38100 | 148 |
| 601 | 20231113 | 090100 | 89970050 | 38100 | 38150 | 38150 | 38100 | 338 |
| 602 | 20231113 | 090000 | 77077800 | 38100 | 38150 | 38200 | 38050 | 2021 |