34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 3 | 20231114 | 191800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20231114 | 191700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20231114 | 191600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20231114 | 191500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20231114 | 191400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20231114 | 191300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20231114 | 191200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20231114 | 191100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20231114 | 191000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20231114 | 190900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20231114 | 190800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20231114 | 190700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20231114 | 190600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20231114 | 190500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20231114 | 190400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20231114 | 190300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20231114 | 190200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20231114 | 190100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20231114 | 190000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20231114 | 185900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20231114 | 185800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20231114 | 185700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20231114 | 185600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20231114 | 185500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20231114 | 185400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20231114 | 185300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20231114 | 185200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20231114 | 185100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20231114 | 185000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20231114 | 184900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 33 | 20231114 | 184800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20231114 | 184700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20231114 | 184600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20231114 | 184500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20231114 | 184400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20231114 | 184300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20231114 | 184200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20231114 | 184100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20231114 | 184000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20231114 | 183900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20231114 | 183800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20231114 | 183700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20231114 | 183600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20231114 | 183500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20231114 | 183400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20231114 | 183300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20231114 | 183200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20231114 | 183100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20231114 | 183000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20231114 | 182900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20231114 | 182800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20231114 | 182700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20231114 | 182600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20231114 | 182500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20231114 | 182400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20231114 | 182300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20231114 | 182200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20231114 | 182100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20231114 | 182000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20231114 | 181900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 63 | 20231114 | 181800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20231114 | 181700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20231114 | 181600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20231114 | 181500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20231114 | 181400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20231114 | 181300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20231114 | 181200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20231114 | 181100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20231114 | 181000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20231114 | 180900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20231114 | 180800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20231114 | 180700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20231114 | 180600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20231114 | 180500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20231114 | 180400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20231114 | 180300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20231114 | 180200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20231114 | 180100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20231114 | 180000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20231114 | 175900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20231114 | 175800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20231114 | 175700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20231114 | 175600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20231114 | 175500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20231114 | 175400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20231114 | 175300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20231114 | 175200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20231114 | 175100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20231114 | 175000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20231114 | 174900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 93 | 20231114 | 174800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20231114 | 174700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20231114 | 174600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20231114 | 174500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20231114 | 174400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20231114 | 174300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20231114 | 174200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20231114 | 174100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20231114 | 174000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20231114 | 173900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20231114 | 173800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20231114 | 173700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20231114 | 173600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20231114 | 173500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20231114 | 173400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20231114 | 173300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20231114 | 173200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20231114 | 173100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20231114 | 173000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20231114 | 172900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20231114 | 172800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20231114 | 172700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20231114 | 172600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20231114 | 172500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20231114 | 172400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20231114 | 172300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20231114 | 172200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20231114 | 172100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20231114 | 172000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20231114 | 171900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 123 | 20231114 | 171800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20231114 | 171700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20231114 | 171600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20231114 | 171500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20231114 | 171400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20231114 | 171300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20231114 | 171200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20231114 | 171100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20231114 | 171000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20231114 | 170900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20231114 | 170800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20231114 | 170700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20231114 | 170600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20231114 | 170500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20231114 | 170400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20231114 | 170300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20231114 | 170200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20231114 | 170100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20231114 | 170000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20231114 | 165900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20231114 | 165800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20231114 | 165700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20231114 | 165600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20231114 | 165500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20231114 | 165400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20231114 | 165300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20231114 | 165200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20231114 | 165100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20231114 | 165000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20231114 | 164900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 153 | 20231114 | 164800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20231114 | 164700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20231114 | 164600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20231114 | 164500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20231114 | 164400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20231114 | 164300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20231114 | 164200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20231114 | 164100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20231114 | 164000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20231114 | 163900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20231114 | 163800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20231114 | 163700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20231114 | 163600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20231114 | 163500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20231114 | 163400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20231114 | 163300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20231114 | 163200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20231114 | 163100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20231114 | 163000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20231114 | 162900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20231114 | 162800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20231114 | 162700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20231114 | 162600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20231114 | 162500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20231114 | 162400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20231114 | 162300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20231114 | 162200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20231114 | 162100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20231114 | 162000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20231114 | 161900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 183 | 20231114 | 161800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20231114 | 161700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20231114 | 161600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20231114 | 161500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20231114 | 161400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20231114 | 161300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20231114 | 161200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20231114 | 161100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20231114 | 161000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20231114 | 160900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20231114 | 160800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20231114 | 160700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20231114 | 160600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20231114 | 160500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20231114 | 160400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20231114 | 160300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20231114 | 160200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20231114 | 160100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20231114 | 160000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20231114 | 155900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20231114 | 155800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20231114 | 155700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20231114 | 155600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20231114 | 155500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20231114 | 155400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20231114 | 155300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20231114 | 155200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20231114 | 155100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20231114 | 155000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20231114 | 154900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 213 | 20231114 | 154800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20231114 | 154700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20231114 | 154600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20231114 | 154500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20231114 | 154400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20231114 | 154300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20231114 | 154200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20231114 | 154100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20231114 | 154000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20231114 | 153900 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20231114 | 153800 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20231114 | 153700 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20231114 | 153600 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20231114 | 153500 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20231114 | 153400 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20231114 | 153300 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20231114 | 153200 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20231114 | 153100 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20231114 | 153000 | 39537533250 | 34300 | 34300 | 34300 | 34300 | 27941 |
| 232 | 20231114 | 152900 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20231114 | 152800 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20231114 | 152700 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20231114 | 152600 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20231114 | 152500 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20231114 | 152400 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20231114 | 152300 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20231114 | 152200 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20231114 | 152100 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20231114 | 152000 | 38579156950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20231114 | 151900 | 38579156950 | 34400 | 34300 | 34400 | 34300 | 7684 |
| 243 | 20231114 | 151800 | 38315233550 | 34350 | 34400 | 34400 | 34300 | 7810 |
| 244 | 20231114 | 151700 | 38046894550 | 34400 | 34400 | 34450 | 34350 | 9109 |
| 245 | 20231114 | 151600 | 37733577000 | 34450 | 34350 | 34450 | 34300 | 19121 |
| 246 | 20231114 | 151500 | 37076151200 | 34300 | 34250 | 34350 | 34250 | 14687 |
| 247 | 20231114 | 151400 | 36572222750 | 34300 | 34300 | 34300 | 34250 | 4331 |
| 248 | 20231114 | 151300 | 36423739100 | 34300 | 34300 | 34300 | 34250 | 6965 |
| 249 | 20231114 | 151200 | 36184996900 | 34250 | 34300 | 34300 | 34250 | 3414 |
| 250 | 20231114 | 151100 | 36067951150 | 34250 | 34300 | 34300 | 34200 | 7546 |
| 251 | 20231114 | 151000 | 35809472050 | 34300 | 34250 | 34300 | 34250 | 5812 |
| 252 | 20231114 | 150900 | 35610185000 | 34250 | 34250 | 34300 | 34200 | 3216 |
| 253 | 20231114 | 150800 | 35499969950 | 34250 | 34250 | 34300 | 34200 | 7382 |
| 254 | 20231114 | 150700 | 35247081100 | 34250 | 34300 | 34300 | 34250 | 2912 |
| 255 | 20231114 | 150600 | 35147221500 | 34250 | 34200 | 34300 | 34200 | 9776 |
| 256 | 20231114 | 150500 | 34812404500 | 34200 | 34250 | 34250 | 34150 | 4087 |
| 257 | 20231114 | 150400 | 34672595650 | 34250 | 34150 | 34250 | 34150 | 3971 |
| 258 | 20231114 | 150300 | 34536829350 | 34200 | 34200 | 34200 | 34150 | 2743 |
| 259 | 20231114 | 150200 | 34443028800 | 34200 | 34250 | 34250 | 34200 | 8101 |
| 260 | 20231114 | 150100 | 34165822900 | 34200 | 34200 | 34250 | 34200 | 2330 |
| 261 | 20231114 | 150000 | 34086082650 | 34250 | 34250 | 34250 | 34200 | 8817 |
| 262 | 20231114 | 145900 | 33784417050 | 34200 | 34250 | 34250 | 34200 | 3576 |
| 263 | 20231114 | 145800 | 33661951900 | 34200 | 34100 | 34250 | 34100 | 9445 |
| 264 | 20231114 | 145700 | 33339180400 | 34100 | 34150 | 34200 | 34100 | 1940 |
| 265 | 20231114 | 145600 | 33272948650 | 34150 | 34100 | 34150 | 34100 | 2528 |
| 266 | 20231114 | 145500 | 33186633350 | 34150 | 34150 | 34150 | 34100 | 2559 |
| 267 | 20231114 | 145400 | 33099291300 | 34150 | 34100 | 34150 | 34100 | 2109 |
| 268 | 20231114 | 145300 | 33027312050 | 34150 | 34200 | 34200 | 34150 | 3003 |
| 269 | 20231114 | 145200 | 32924691550 | 34200 | 34200 | 34200 | 34100 | 3717 |
| 270 | 20231114 | 145100 | 32797764500 | 34200 | 34150 | 34200 | 34150 | 2183 |
| 271 | 20231114 | 145000 | 32723159950 | 34200 | 34200 | 34250 | 34150 | 2011 |
| 272 | 20231114 | 144900 | 32654391750 | 34150 | 34200 | 34200 | 34150 | 3430 |
| 273 | 20231114 | 144800 | 32537096300 | 34200 | 34250 | 34250 | 34200 | 1970 |
| 274 | 20231114 | 144700 | 32469660550 | 34250 | 34200 | 34250 | 34200 | 3414 |
| 275 | 20231114 | 144600 | 32352779900 | 34200 | 34150 | 34250 | 34150 | 5221 |
| 276 | 20231114 | 144500 | 32174201450 | 34150 | 34150 | 34200 | 34150 | 2502 |
| 277 | 20231114 | 144400 | 32088675650 | 34200 | 34050 | 34250 | 34050 | 3219 |
| 278 | 20231114 | 144300 | 31978720500 | 34100 | 34250 | 34250 | 34050 | 10818 |
| 279 | 20231114 | 144200 | 31609274450 | 34250 | 34200 | 34300 | 34200 | 9350 |
| 280 | 20231114 | 144100 | 31288851950 | 34250 | 34250 | 34250 | 34150 | 4285 |
| 281 | 20231114 | 144000 | 31142280150 | 34250 | 34150 | 34250 | 34150 | 7130 |
| 282 | 20231114 | 143900 | 30898319400 | 34150 | 34200 | 34200 | 34150 | 2178 |
| 283 | 20231114 | 143800 | 30823913350 | 34150 | 34100 | 34200 | 34100 | 5418 |
| 284 | 20231114 | 143700 | 30638833000 | 34100 | 34100 | 34150 | 34100 | 2242 |
| 285 | 20231114 | 143600 | 30562326200 | 34100 | 34150 | 34150 | 34100 | 1750 |
| 286 | 20231114 | 143500 | 30502603300 | 34150 | 34150 | 34200 | 34100 | 2576 |
| 287 | 20231114 | 143400 | 30414626950 | 34100 | 34100 | 34200 | 34100 | 4504 |
| 288 | 20231114 | 143300 | 30260784500 | 34050 | 34050 | 34150 | 34050 | 1806 |
| 289 | 20231114 | 143200 | 30199186350 | 34050 | 34200 | 34250 | 34050 | 8339 |
| 290 | 20231114 | 143100 | 29914211850 | 34250 | 34200 | 34250 | 34150 | 9762 |
| 291 | 20231114 | 143000 | 29580122700 | 34200 | 34100 | 34200 | 34100 | 10794 |
| 292 | 20231114 | 142900 | 29211225050 | 34100 | 34050 | 34150 | 34050 | 8698 |
| 293 | 20231114 | 142800 | 28914529200 | 34050 | 34050 | 34100 | 34050 | 2206 |
| 294 | 20231114 | 142700 | 28839395900 | 34050 | 34050 | 34050 | 34000 | 727 |
| 295 | 20231114 | 142600 | 28814645950 | 34050 | 34050 | 34050 | 34000 | 972 |
| 296 | 20231114 | 142500 | 28781559150 | 34050 | 34050 | 34050 | 34000 | 2343 |
| 297 | 20231114 | 142400 | 28701803400 | 34050 | 34050 | 34050 | 34000 | 1435 |
| 298 | 20231114 | 142300 | 28652978900 | 34000 | 34000 | 34050 | 34000 | 1302 |
| 299 | 20231114 | 142200 | 28608662700 | 34050 | 34100 | 34100 | 34000 | 1369 |
| 300 | 20231114 | 142100 | 28562041950 | 34100 | 34050 | 34100 | 34000 | 1116 |
| 301 | 20231114 | 142000 | 28524002500 | 34050 | 34000 | 34100 | 34000 | 2541 |
| 302 | 20231114 | 141900 | 28437476550 | 34050 | 34000 | 34050 | 34000 | 771 |
| 303 | 20231114 | 141800 | 28411225800 | 34050 | 34000 | 34050 | 33950 | 3483 |
| 304 | 20231114 | 141700 | 28292764600 | 34000 | 33950 | 34000 | 33950 | 3325 |
| 305 | 20231114 | 141600 | 28179858100 | 34000 | 33950 | 34000 | 33950 | 973 |
| 306 | 20231114 | 141500 | 28146784700 | 34000 | 33950 | 34000 | 33950 | 776 |
| 307 | 20231114 | 141400 | 28120419900 | 33950 | 33950 | 34000 | 33950 | 2695 |
| 308 | 20231114 | 141300 | 28028882750 | 34000 | 34050 | 34050 | 33950 | 2470 |
| 309 | 20231114 | 141200 | 27944913850 | 34000 | 34050 | 34050 | 34000 | 2177 |
| 310 | 20231114 | 141100 | 27870853300 | 34000 | 34050 | 34050 | 34000 | 604 |
| 311 | 20231114 | 141000 | 27850293450 | 34050 | 34050 | 34050 | 34000 | 1760 |
| 312 | 20231114 | 140900 | 27790380700 | 34050 | 34050 | 34100 | 34000 | 3789 |
| 313 | 20231114 | 140800 | 27661369150 | 34100 | 34100 | 34100 | 34050 | 1132 |
| 314 | 20231114 | 140700 | 27622774850 | 34050 | 34050 | 34100 | 34050 | 1610 |
| 315 | 20231114 | 140600 | 27567898300 | 34050 | 34050 | 34100 | 34050 | 1365 |
| 316 | 20231114 | 140500 | 27521376000 | 34050 | 34100 | 34100 | 34050 | 1666 |
| 317 | 20231114 | 140400 | 27464605250 | 34100 | 34100 | 34100 | 34050 | 971 |
| 318 | 20231114 | 140300 | 27431500850 | 34050 | 34000 | 34100 | 34000 | 2507 |
| 319 | 20231114 | 140200 | 27346164100 | 34000 | 34050 | 34100 | 34000 | 3027 |
| 320 | 20231114 | 140100 | 27243078600 | 34100 | 34100 | 34150 | 34050 | 5590 |
| 321 | 20231114 | 140000 | 27052446750 | 34150 | 34100 | 34150 | 34050 | 4450 |
| 322 | 20231114 | 135900 | 26900698700 | 34050 | 34050 | 34100 | 34050 | 3283 |
| 323 | 20231114 | 135800 | 26788839500 | 34100 | 34050 | 34100 | 33950 | 9756 |
| 324 | 20231114 | 135700 | 26456955200 | 34050 | 34100 | 34100 | 34000 | 11966 |
| 325 | 20231114 | 135600 | 26049419250 | 34100 | 34000 | 34100 | 34000 | 8480 |
| 326 | 20231114 | 135500 | 25760596200 | 34000 | 33900 | 34050 | 33900 | 15079 |
| 327 | 20231114 | 135400 | 25248195850 | 33950 | 33800 | 33950 | 33800 | 16785 |
| 328 | 20231114 | 135300 | 24678961950 | 33800 | 33850 | 33900 | 33800 | 3917 |
| 329 | 20231114 | 135200 | 24546358550 | 33900 | 33700 | 33900 | 33650 | 19987 |
| 330 | 20231114 | 135100 | 23871567550 | 33650 | 33650 | 33700 | 33550 | 1308 |
| 331 | 20231114 | 135000 | 23827549500 | 33550 | 33700 | 33700 | 33500 | 5045 |
| 332 | 20231114 | 134900 | 23658018250 | 33700 | 33650 | 33700 | 33650 | 865 |
| 333 | 20231114 | 134800 | 23628874950 | 33650 | 33650 | 33700 | 33650 | 836 |
| 334 | 20231114 | 134700 | 23600731650 | 33700 | 33650 | 33700 | 33650 | 4346 |
| 335 | 20231114 | 134600 | 23454302050 | 33650 | 33750 | 33750 | 33650 | 3981 |
| 336 | 20231114 | 134500 | 23320132200 | 33700 | 33750 | 33750 | 33700 | 2906 |
| 337 | 20231114 | 134400 | 23222084750 | 33750 | 33700 | 33750 | 33700 | 1610 |
| 338 | 20231114 | 134300 | 23167789200 | 33700 | 33650 | 33700 | 33650 | 2961 |
| 339 | 20231114 | 134200 | 23068006150 | 33700 | 33700 | 33700 | 33650 | 1986 |
| 340 | 20231114 | 134100 | 23001081250 | 33700 | 33650 | 33700 | 33650 | 2863 |
| 341 | 20231114 | 134000 | 22904600400 | 33650 | 33650 | 33700 | 33650 | 1580 |
| 342 | 20231114 | 133900 | 22851388150 | 33650 | 33650 | 33650 | 33600 | 2463 |
| 343 | 20231114 | 133800 | 22768508600 | 33600 | 33600 | 33650 | 33600 | 638 |
| 344 | 20231114 | 133700 | 22747048100 | 33600 | 33600 | 33600 | 33550 | 1326 |
| 345 | 20231114 | 133600 | 22702497300 | 33600 | 33600 | 33600 | 33550 | 1353 |
| 346 | 20231114 | 133500 | 22657037900 | 33600 | 33500 | 33600 | 33500 | 1415 |
| 347 | 20231114 | 133400 | 22609534350 | 33500 | 33500 | 33550 | 33500 | 433 |
| 348 | 20231114 | 133300 | 22595018100 | 33550 | 33550 | 33550 | 33500 | 832 |
| 349 | 20231114 | 133200 | 22567104800 | 33500 | 33500 | 33550 | 33500 | 395 |
| 350 | 20231114 | 133100 | 22553872250 | 33500 | 33550 | 33550 | 33500 | 831 |
| 351 | 20231114 | 133000 | 22525997200 | 33500 | 33600 | 33600 | 33500 | 2106 |
| 352 | 20231114 | 132900 | 22455339550 | 33600 | 33550 | 33600 | 33550 | 429 |
| 353 | 20231114 | 132800 | 22440930550 | 33550 | 33550 | 33600 | 33550 | 830 |
| 354 | 20231114 | 132700 | 22413066050 | 33550 | 33550 | 33600 | 33550 | 112 |
| 355 | 20231114 | 132600 | 22409304850 | 33600 | 33600 | 33600 | 33550 | 579 |
| 356 | 20231114 | 132500 | 22389852600 | 33550 | 33550 | 33550 | 33500 | 1046 |
| 357 | 20231114 | 132400 | 22354759650 | 33500 | 33500 | 33550 | 33500 | 819 |
| 358 | 20231114 | 132300 | 22327288600 | 33500 | 33550 | 33550 | 33500 | 158 |
| 359 | 20231114 | 132200 | 22321991850 | 33500 | 33500 | 33550 | 33500 | 760 |
| 360 | 20231114 | 132100 | 22296497150 | 33550 | 33500 | 33550 | 33500 | 420 |
| 361 | 20231114 | 132000 | 22282413250 | 33500 | 33500 | 33550 | 33500 | 389 |
| 362 | 20231114 | 131900 | 22269364950 | 33500 | 33500 | 33550 | 33500 | 282 |
| 363 | 20231114 | 131800 | 22259911500 | 33500 | 33500 | 33550 | 33450 | 304 |
| 364 | 20231114 | 131700 | 22249727050 | 33500 | 33500 | 33500 | 33450 | 1317 |
| 365 | 20231114 | 131600 | 22205609400 | 33500 | 33500 | 33500 | 33450 | 410 |
| 366 | 20231114 | 131500 | 22191875300 | 33500 | 33500 | 33550 | 33450 | 422 |
| 367 | 20231114 | 131400 | 22177723650 | 33500 | 33550 | 33550 | 33450 | 4599 |
| 368 | 20231114 | 131300 | 22023557650 | 33550 | 33500 | 33600 | 33500 | 605 |
| 369 | 20231114 | 131200 | 22003264800 | 33550 | 33550 | 33550 | 33500 | 291 |
| 370 | 20231114 | 131100 | 21993502150 | 33500 | 33500 | 33550 | 33500 | 604 |
| 371 | 20231114 | 131000 | 21973241750 | 33500 | 33550 | 33600 | 33500 | 980 |
| 372 | 20231114 | 130900 | 21940360900 | 33550 | 33550 | 33600 | 33550 | 184 |
| 373 | 20231114 | 130800 | 21934183200 | 33550 | 33600 | 33600 | 33550 | 751 |
| 374 | 20231114 | 130700 | 21908951000 | 33550 | 33550 | 33600 | 33550 | 1626 |
| 375 | 20231114 | 130600 | 21854375600 | 33550 | 33600 | 33650 | 33550 | 3693 |
| 376 | 20231114 | 130500 | 21730339100 | 33650 | 33650 | 33700 | 33600 | 6155 |
| 377 | 20231114 | 130400 | 21523261650 | 33650 | 33600 | 33650 | 33600 | 517 |
| 378 | 20231114 | 130300 | 21505873000 | 33600 | 33650 | 33650 | 33600 | 389 |
| 379 | 20231114 | 130200 | 21492788500 | 33650 | 33650 | 33650 | 33600 | 975 |
| 380 | 20231114 | 130100 | 21459993100 | 33650 | 33550 | 33650 | 33550 | 3430 |
| 381 | 20231114 | 130000 | 21344747650 | 33550 | 33550 | 33550 | 33500 | 2840 |
| 382 | 20231114 | 125900 | 21249468850 | 33550 | 33500 | 33550 | 33500 | 398 |
| 383 | 20231114 | 125800 | 21236119300 | 33550 | 33500 | 33550 | 33500 | 158 |
| 384 | 20231114 | 125700 | 21230819850 | 33500 | 33550 | 33550 | 33500 | 370 |
| 385 | 20231114 | 125600 | 21218407700 | 33550 | 33500 | 33550 | 33500 | 188 |
| 386 | 20231114 | 125500 | 21212103150 | 33500 | 33550 | 33550 | 33500 | 841 |
| 387 | 20231114 | 125400 | 21183911650 | 33500 | 33500 | 33550 | 33500 | 104 |
| 388 | 20231114 | 125300 | 21180427600 | 33500 | 33500 | 33500 | 33450 | 174 |
| 389 | 20231114 | 125200 | 21174599350 | 33450 | 33450 | 33500 | 33450 | 559 |
| 390 | 20231114 | 125100 | 21155879450 | 33500 | 33500 | 33500 | 33450 | 543 |
| 391 | 20231114 | 125000 | 21137706450 | 33450 | 33500 | 33500 | 33450 | 635 |
| 392 | 20231114 | 124900 | 21116435650 | 33450 | 33500 | 33500 | 33450 | 217 |
| 393 | 20231114 | 124800 | 21109169850 | 33450 | 33450 | 33500 | 33450 | 467 |
| 394 | 20231114 | 124700 | 21093526250 | 33500 | 33500 | 33550 | 33500 | 552 |
| 395 | 20231114 | 124600 | 21075022200 | 33500 | 33500 | 33500 | 33450 | 871 |
| 396 | 20231114 | 124500 | 21045844000 | 33500 | 33450 | 33500 | 33450 | 423 |
| 397 | 20231114 | 124400 | 21031674900 | 33500 | 33450 | 33500 | 33450 | 185 |
| 398 | 20231114 | 124300 | 21025479250 | 33500 | 33500 | 33500 | 33450 | 478 |
| 399 | 20231114 | 124200 | 21009468350 | 33450 | 33450 | 33500 | 33450 | 1205 |
| 400 | 20231114 | 124100 | 20969108850 | 33450 | 33450 | 33450 | 33400 | 389 |
| 401 | 20231114 | 124000 | 20956097500 | 33400 | 33450 | 33450 | 33400 | 451 |
| 402 | 20231114 | 123900 | 20941023900 | 33450 | 33400 | 33450 | 33400 | 427 |
| 403 | 20231114 | 123800 | 20926742400 | 33400 | 33400 | 33450 | 33400 | 325 |
| 404 | 20231114 | 123700 | 20915881450 | 33450 | 33400 | 33450 | 33400 | 718 |
| 405 | 20231114 | 123600 | 20891874500 | 33450 | 33400 | 33450 | 33400 | 231 |
| 406 | 20231114 | 123500 | 20884150200 | 33450 | 33450 | 33450 | 33400 | 284 |
| 407 | 20231114 | 123400 | 20874656100 | 33400 | 33450 | 33450 | 33400 | 386 |
| 408 | 20231114 | 123300 | 20861746850 | 33450 | 33500 | 33500 | 33450 | 990 |
| 409 | 20231114 | 123200 | 20828612950 | 33550 | 33500 | 33550 | 33450 | 882 |
| 410 | 20231114 | 123100 | 20799054650 | 33500 | 33550 | 33550 | 33500 | 931 |
| 411 | 20231114 | 123000 | 20767859700 | 33500 | 33500 | 33550 | 33500 | 506 |
| 412 | 20231114 | 122900 | 20750890600 | 33500 | 33550 | 33550 | 33500 | 333 |
| 413 | 20231114 | 122800 | 20739733350 | 33500 | 33550 | 33550 | 33500 | 1766 |
| 414 | 20231114 | 122700 | 20680484700 | 33500 | 33450 | 33550 | 33400 | 6252 |
| 415 | 20231114 | 122600 | 20471171050 | 33450 | 33450 | 33500 | 33450 | 834 |
| 416 | 20231114 | 122500 | 20443267300 | 33500 | 33500 | 33500 | 33450 | 1131 |
| 417 | 20231114 | 122400 | 20405395100 | 33500 | 33450 | 33500 | 33450 | 628 |
| 418 | 20231114 | 122300 | 20384357900 | 33450 | 33400 | 33500 | 33400 | 2130 |
| 419 | 20231114 | 122200 | 20313094150 | 33400 | 33400 | 33400 | 33400 | 13 |
| 420 | 20231114 | 122100 | 20312659950 | 33450 | 33400 | 33450 | 33350 | 719 |
| 421 | 20231114 | 122000 | 20288619950 | 33350 | 33400 | 33400 | 33350 | 556 |
| 422 | 20231114 | 121900 | 20270049900 | 33400 | 33400 | 33450 | 33400 | 239 |
| 423 | 20231114 | 121800 | 20262060800 | 33450 | 33400 | 33450 | 33350 | 1681 |
| 424 | 20231114 | 121700 | 20205914850 | 33400 | 33350 | 33400 | 33250 | 5720 |
| 425 | 20231114 | 121600 | 20015353600 | 33400 | 33350 | 33400 | 33350 | 387 |
| 426 | 20231114 | 121500 | 20002431050 | 33350 | 33400 | 33400 | 33350 | 150 |
| 427 | 20231114 | 121400 | 19997422950 | 33400 | 33350 | 33400 | 33350 | 1365 |
| 428 | 20231114 | 121300 | 19951875650 | 33350 | 33350 | 33400 | 33350 | 295 |
| 429 | 20231114 | 121200 | 19942032100 | 33400 | 33350 | 33450 | 33350 | 754 |
| 430 | 20231114 | 121100 | 19916842850 | 33400 | 33350 | 33400 | 33350 | 160 |
| 431 | 20231114 | 121000 | 19911500000 | 33400 | 33400 | 33450 | 33400 | 1637 |
| 432 | 20231114 | 120900 | 19856817750 | 33400 | 33400 | 33450 | 33400 | 489 |
| 433 | 20231114 | 120800 | 19840465100 | 33400 | 33450 | 33450 | 33400 | 355 |
| 434 | 20231114 | 120700 | 19828607600 | 33450 | 33400 | 33450 | 33400 | 644 |
| 435 | 20231114 | 120600 | 19807074500 | 33400 | 33450 | 33450 | 33400 | 363 |
| 436 | 20231114 | 120500 | 19794943750 | 33450 | 33450 | 33450 | 33450 | 1398 |
| 437 | 20231114 | 120400 | 19748180650 | 33450 | 33450 | 33500 | 33450 | 727 |
| 438 | 20231114 | 120300 | 19723862450 | 33450 | 33450 | 33500 | 33450 | 2692 |
| 439 | 20231114 | 120200 | 19633759950 | 33450 | 33500 | 33500 | 33450 | 262 |
| 440 | 20231114 | 120100 | 19624983500 | 33500 | 33500 | 33550 | 33500 | 1707 |
| 441 | 20231114 | 120000 | 19567795900 | 33500 | 33550 | 33550 | 33500 | 591 |
| 442 | 20231114 | 115900 | 19547975900 | 33500 | 33550 | 33550 | 33500 | 82 |
| 443 | 20231114 | 115800 | 19545226400 | 33550 | 33550 | 33600 | 33550 | 568 |
| 444 | 20231114 | 115700 | 19526163400 | 33550 | 33550 | 33550 | 33500 | 343 |
| 445 | 20231114 | 115600 | 19514656400 | 33550 | 33500 | 33550 | 33500 | 1511 |
| 446 | 20231114 | 115500 | 19463965800 | 33500 | 33500 | 33550 | 33500 | 273 |
| 447 | 20231114 | 115400 | 19454815800 | 33500 | 33550 | 33550 | 33500 | 576 |
| 448 | 20231114 | 115300 | 19435493350 | 33500 | 33500 | 33550 | 33500 | 1026 |
| 449 | 20231114 | 115200 | 19401122200 | 33500 | 33550 | 33550 | 33500 | 108 |
| 450 | 20231114 | 115100 | 19397499150 | 33550 | 33550 | 33600 | 33500 | 2640 |
| 451 | 20231114 | 115000 | 19308994250 | 33500 | 33550 | 33550 | 33500 | 592 |
| 452 | 20231114 | 114900 | 19289141750 | 33550 | 33500 | 33550 | 33500 | 732 |
| 453 | 20231114 | 114800 | 19264596850 | 33500 | 33600 | 33600 | 33500 | 603 |
| 454 | 20231114 | 114700 | 19244366700 | 33550 | 33550 | 33600 | 33550 | 509 |
| 455 | 20231114 | 114600 | 19227278150 | 33550 | 33600 | 33600 | 33550 | 2213 |
| 456 | 20231114 | 114500 | 19153002850 | 33600 | 33600 | 33600 | 33550 | 189 |
| 457 | 20231114 | 114400 | 19146653650 | 33600 | 33650 | 33650 | 33550 | 2041 |
| 458 | 20231114 | 114300 | 19078059900 | 33650 | 33550 | 33650 | 33550 | 4337 |
| 459 | 20231114 | 114200 | 18932381150 | 33550 | 33550 | 33600 | 33550 | 871 |
| 460 | 20231114 | 114100 | 18903135150 | 33550 | 33500 | 33600 | 33500 | 1867 |
| 461 | 20231114 | 114000 | 18840497150 | 33550 | 33500 | 33550 | 33500 | 637 |
| 462 | 20231114 | 113900 | 18819130550 | 33500 | 33550 | 33550 | 33500 | 106 |
| 463 | 20231114 | 113800 | 18815575050 | 33500 | 33500 | 33550 | 33500 | 382 |
| 464 | 20231114 | 113700 | 18802759950 | 33550 | 33500 | 33550 | 33500 | 1217 |
| 465 | 20231114 | 113600 | 18761983300 | 33500 | 33550 | 33550 | 33500 | 837 |
| 466 | 20231114 | 113500 | 18733907900 | 33550 | 33500 | 33600 | 33500 | 2673 |
| 467 | 20231114 | 113400 | 18644207550 | 33500 | 33550 | 33550 | 33500 | 1074 |
| 468 | 20231114 | 113300 | 18608184700 | 33500 | 33500 | 33550 | 33500 | 552 |
| 469 | 20231114 | 113200 | 18589671100 | 33500 | 33500 | 33550 | 33500 | 99 |
| 470 | 20231114 | 113100 | 18586351700 | 33550 | 33550 | 33550 | 33500 | 1634 |
| 471 | 20231114 | 113000 | 18531533700 | 33550 | 33550 | 33550 | 33500 | 1504 |
| 472 | 20231114 | 112900 | 18481075150 | 33500 | 33500 | 33500 | 33450 | 386 |
| 473 | 20231114 | 112800 | 18468144250 | 33500 | 33450 | 33500 | 33450 | 991 |
| 474 | 20231114 | 112700 | 18434951400 | 33450 | 33450 | 33500 | 33450 | 698 |
| 475 | 20231114 | 112600 | 18411602000 | 33400 | 33400 | 33450 | 33350 | 1576 |
| 476 | 20231114 | 112500 | 18358906600 | 33400 | 33400 | 33400 | 33350 | 866 |
| 477 | 20231114 | 112400 | 18329982550 | 33400 | 33400 | 33450 | 33400 | 1254 |
| 478 | 20231114 | 112300 | 18288082300 | 33450 | 33450 | 33450 | 33400 | 409 |
| 479 | 20231114 | 112200 | 18274413750 | 33450 | 33400 | 33450 | 33400 | 461 |
| 480 | 20231114 | 112100 | 18258996250 | 33400 | 33450 | 33450 | 33350 | 1097 |
| 481 | 20231114 | 112000 | 18222353500 | 33450 | 33500 | 33500 | 33450 | 913 |
| 482 | 20231114 | 111900 | 18191793850 | 33450 | 33450 | 33500 | 33400 | 565 |
| 483 | 20231114 | 111800 | 18172871700 | 33450 | 33450 | 33450 | 33400 | 777 |
| 484 | 20231114 | 111700 | 18146886350 | 33400 | 33450 | 33450 | 33400 | 1542 |
| 485 | 20231114 | 111600 | 18095348900 | 33450 | 33400 | 33450 | 33400 | 145 |
| 486 | 20231114 | 111500 | 18090501800 | 33400 | 33350 | 33400 | 33350 | 964 |
| 487 | 20231114 | 111400 | 18058306950 | 33350 | 33350 | 33400 | 33350 | 258 |
| 488 | 20231114 | 111300 | 18049693700 | 33350 | 33350 | 33350 | 33350 | 1751 |
| 489 | 20231114 | 111200 | 17991297850 | 33350 | 33300 | 33350 | 33300 | 384 |
| 490 | 20231114 | 111100 | 17978500050 | 33300 | 33350 | 33350 | 33300 | 849 |
| 491 | 20231114 | 111000 | 17950228150 | 33350 | 33350 | 33350 | 33300 | 643 |
| 492 | 20231114 | 110900 | 17928789900 | 33300 | 33350 | 33350 | 33300 | 311 |
| 493 | 20231114 | 110800 | 17918428850 | 33300 | 33300 | 33350 | 33300 | 958 |
| 494 | 20231114 | 110700 | 17886505550 | 33300 | 33300 | 33350 | 33300 | 282 |
| 495 | 20231114 | 110600 | 17877112150 | 33300 | 33400 | 33400 | 33300 | 1034 |
| 496 | 20231114 | 110500 | 17842655600 | 33350 | 33350 | 33400 | 33350 | 829 |
| 497 | 20231114 | 110400 | 17815002800 | 33350 | 33400 | 33400 | 33350 | 328 |
| 498 | 20231114 | 110300 | 17804063650 | 33400 | 33400 | 33450 | 33300 | 564 |
| 499 | 20231114 | 110200 | 17785245950 | 33450 | 33400 | 33450 | 33350 | 977 |
| 500 | 20231114 | 110100 | 17752613900 | 33350 | 33450 | 33450 | 33350 | 1094 |
| 501 | 20231114 | 110000 | 17716097900 | 33450 | 33350 | 33450 | 33350 | 524 |
| 502 | 20231114 | 105900 | 17698597600 | 33400 | 33350 | 33400 | 33350 | 937 |
| 503 | 20231114 | 105800 | 17667332700 | 33350 | 33550 | 33550 | 33350 | 6780 |
| 504 | 20231114 | 105700 | 17440381600 | 33600 | 33450 | 33600 | 33450 | 12831 |
| 505 | 20231114 | 105600 | 17010283900 | 33450 | 33450 | 33500 | 33450 | 1576 |
| 506 | 20231114 | 105500 | 16957547800 | 33450 | 33500 | 33500 | 33450 | 2282 |
| 507 | 20231114 | 105400 | 16881172250 | 33500 | 33450 | 33500 | 33450 | 3781 |
| 508 | 20231114 | 105300 | 16754683900 | 33450 | 33350 | 33450 | 33350 | 11430 |
| 509 | 20231114 | 105200 | 16372535100 | 33350 | 33400 | 33400 | 33350 | 3348 |
| 510 | 20231114 | 105100 | 16260751100 | 33400 | 33250 | 33400 | 33250 | 5350 |
| 511 | 20231114 | 105000 | 16082398500 | 33300 | 33100 | 33300 | 33100 | 11149 |
| 512 | 20231114 | 104900 | 15712589800 | 33100 | 33150 | 33150 | 33100 | 2059 |
| 513 | 20231114 | 104800 | 15644347550 | 33150 | 33150 | 33200 | 33150 | 1124 |
| 514 | 20231114 | 104700 | 15607041400 | 33150 | 33150 | 33200 | 33150 | 135 |
| 515 | 20231114 | 104600 | 15602565100 | 33150 | 33150 | 33200 | 33150 | 856 |
| 516 | 20231114 | 104500 | 15574162100 | 33200 | 33150 | 33200 | 33150 | 1050 |
| 517 | 20231114 | 104400 | 15539354350 | 33150 | 33200 | 33200 | 33150 | 362 |
| 518 | 20231114 | 104300 | 15527352250 | 33200 | 33150 | 33200 | 33150 | 507 |
| 519 | 20231114 | 104200 | 15510532750 | 33150 | 33200 | 33200 | 33150 | 3086 |
| 520 | 20231114 | 104100 | 15408133850 | 33250 | 33200 | 33250 | 33200 | 1299 |
| 521 | 20231114 | 104000 | 15364999850 | 33200 | 33200 | 33250 | 33200 | 1198 |
| 522 | 20231114 | 103900 | 15325226200 | 33200 | 33200 | 33250 | 33150 | 6328 |
| 523 | 20231114 | 103800 | 15115085300 | 33200 | 33250 | 33250 | 33200 | 1332 |
| 524 | 20231114 | 103700 | 15070850200 | 33200 | 33200 | 33250 | 33200 | 907 |
| 525 | 20231114 | 103600 | 15040729800 | 33200 | 33150 | 33250 | 33150 | 1681 |
| 526 | 20231114 | 103500 | 14984913150 | 33200 | 33150 | 33200 | 33150 | 231 |
| 527 | 20231114 | 103400 | 14977255250 | 33150 | 33200 | 33200 | 33150 | 564 |
| 528 | 20231114 | 103300 | 14958556950 | 33200 | 33100 | 33200 | 33050 | 1832 |
| 529 | 20231114 | 103200 | 14897844250 | 33050 | 33100 | 33100 | 33050 | 2508 |
| 530 | 20231114 | 103100 | 14814925900 | 33100 | 33100 | 33100 | 33050 | 2389 |
| 531 | 20231114 | 103000 | 14735910300 | 33100 | 33100 | 33100 | 33100 | 1175 |
| 532 | 20231114 | 102900 | 14697017800 | 33100 | 33150 | 33150 | 33100 | 288 |
| 533 | 20231114 | 102800 | 14687481600 | 33150 | 33200 | 33200 | 33100 | 1677 |
| 534 | 20231114 | 102700 | 14631889050 | 33200 | 33150 | 33200 | 33100 | 1724 |
| 535 | 20231114 | 102600 | 14574737800 | 33200 | 33100 | 33200 | 33100 | 2861 |
| 536 | 20231114 | 102500 | 14479920250 | 33100 | 33050 | 33150 | 33050 | 2273 |
| 537 | 20231114 | 102400 | 14404727550 | 33000 | 33000 | 33050 | 33000 | 1068 |
| 538 | 20231114 | 102300 | 14369473400 | 33050 | 33050 | 33050 | 33000 | 1964 |
| 539 | 20231114 | 102200 | 14304589550 | 33050 | 33050 | 33100 | 33000 | 4016 |
| 540 | 20231114 | 102100 | 14171715650 | 33000 | 33050 | 33100 | 32750 | 11915 |
| 541 | 20231114 | 102000 | 13779376000 | 33000 | 32950 | 33000 | 32900 | 3324 |
| 542 | 20231114 | 101900 | 13669749000 | 32950 | 32800 | 32950 | 32750 | 5909 |
| 543 | 20231114 | 101800 | 13475599450 | 32800 | 32800 | 32800 | 32700 | 4175 |
| 544 | 20231114 | 101700 | 13338826350 | 32750 | 32700 | 32850 | 32700 | 13076 |
| 545 | 20231114 | 101600 | 12910649550 | 32700 | 32750 | 32800 | 32700 | 7428 |
| 546 | 20231114 | 101500 | 12667408900 | 32800 | 32900 | 32900 | 32750 | 5302 |
| 547 | 20231114 | 101400 | 12493430350 | 32900 | 32850 | 32900 | 32850 | 1768 |
| 548 | 20231114 | 101300 | 12435334350 | 32900 | 32800 | 32900 | 32750 | 4909 |
| 549 | 20231114 | 101200 | 12274283000 | 32750 | 32900 | 32900 | 32700 | 9045 |
| 550 | 20231114 | 101100 | 11977618900 | 32900 | 32900 | 33000 | 32900 | 2532 |
| 551 | 20231114 | 101000 | 11894271300 | 32850 | 32950 | 33000 | 32850 | 10587 |
| 552 | 20231114 | 100900 | 11545775000 | 32950 | 33000 | 33000 | 32950 | 1077 |
| 553 | 20231114 | 100800 | 11510262850 | 32950 | 33100 | 33150 | 32950 | 7191 |
| 554 | 20231114 | 100700 | 11273152050 | 33000 | 33150 | 33200 | 33000 | 14197 |
| 555 | 20231114 | 100600 | 10803995400 | 33100 | 33200 | 33200 | 33100 | 2326 |
| 556 | 20231114 | 100500 | 10726892000 | 33150 | 33200 | 33200 | 33150 | 651 |
| 557 | 20231114 | 100400 | 10705286850 | 33200 | 33200 | 33200 | 33150 | 580 |
| 558 | 20231114 | 100300 | 10686032350 | 33200 | 33150 | 33200 | 33100 | 444 |
| 559 | 20231114 | 100200 | 10671307250 | 33150 | 33100 | 33150 | 33050 | 1542 |
| 560 | 20231114 | 100100 | 10620262100 | 33100 | 33100 | 33150 | 33050 | 6273 |
| 561 | 20231114 | 100000 | 10412624450 | 33150 | 33150 | 33150 | 33100 | 1893 |
| 562 | 20231114 | 095900 | 10349933800 | 33150 | 33150 | 33150 | 33100 | 2645 |
| 563 | 20231114 | 095800 | 10262283900 | 33200 | 33200 | 33200 | 33150 | 2798 |
| 564 | 20231114 | 095700 | 10169440850 | 33200 | 33250 | 33250 | 33150 | 1939 |
| 565 | 20231114 | 095600 | 10105064600 | 33200 | 33250 | 33250 | 33150 | 8646 |
| 566 | 20231114 | 095500 | 9818093950 | 33250 | 33200 | 33300 | 33200 | 2631 |
| 567 | 20231114 | 095400 | 9730718300 | 33200 | 33300 | 33300 | 33200 | 3250 |
| 568 | 20231114 | 095300 | 9622618500 | 33300 | 33250 | 33300 | 33250 | 1189 |
| 569 | 20231114 | 095200 | 9583031950 | 33250 | 33300 | 33350 | 33250 | 2383 |
| 570 | 20231114 | 095100 | 9503707300 | 33300 | 33300 | 33350 | 33200 | 5644 |
| 571 | 20231114 | 095000 | 9315934100 | 33350 | 33350 | 33350 | 33300 | 2408 |
| 572 | 20231114 | 094900 | 9235718750 | 33350 | 33400 | 33400 | 33300 | 2131 |
| 573 | 20231114 | 094800 | 9164691850 | 33400 | 33350 | 33400 | 33350 | 821 |
| 574 | 20231114 | 094700 | 9137304950 | 33400 | 33350 | 33400 | 33350 | 1208 |
| 575 | 20231114 | 094600 | 9096982850 | 33350 | 33350 | 33400 | 33300 | 1238 |
| 576 | 20231114 | 094500 | 9055695700 | 33350 | 33350 | 33400 | 33300 | 1699 |
| 577 | 20231114 | 094400 | 8999025550 | 33400 | 33400 | 33400 | 33350 | 1383 |
| 578 | 20231114 | 094300 | 8952884300 | 33400 | 33450 | 33500 | 33350 | 5159 |
| 579 | 20231114 | 094200 | 8780406100 | 33500 | 33500 | 33500 | 33450 | 677 |
| 580 | 20231114 | 094100 | 8757749300 | 33450 | 33500 | 33500 | 33450 | 1604 |
| 581 | 20231114 | 094000 | 8704059000 | 33450 | 33450 | 33500 | 33450 | 620 |
| 582 | 20231114 | 093900 | 8683310500 | 33450 | 33450 | 33500 | 33450 | 934 |
| 583 | 20231114 | 093800 | 8652058600 | 33450 | 33450 | 33500 | 33450 | 387 |
| 584 | 20231114 | 093700 | 8639097400 | 33450 | 33550 | 33550 | 33450 | 601 |
| 585 | 20231114 | 093600 | 8618953350 | 33550 | 33350 | 33550 | 33350 | 4865 |
| 586 | 20231114 | 093500 | 8456312500 | 33400 | 33400 | 33450 | 33350 | 1443 |
| 587 | 20231114 | 093400 | 8408132350 | 33400 | 33450 | 33550 | 33400 | 1862 |
| 588 | 20231114 | 093300 | 8345851050 | 33550 | 33550 | 33550 | 33500 | 2587 |
| 589 | 20231114 | 093200 | 8259145800 | 33500 | 33550 | 33550 | 33500 | 277 |
| 590 | 20231114 | 093100 | 8249858250 | 33550 | 33550 | 33600 | 33450 | 839 |
| 591 | 20231114 | 093000 | 8221740650 | 33550 | 33450 | 33600 | 33400 | 4395 |
| 592 | 20231114 | 092900 | 8074408000 | 33450 | 33500 | 33550 | 33450 | 1522 |
| 593 | 20231114 | 092800 | 8023463750 | 33550 | 33600 | 33600 | 33500 | 993 |
| 594 | 20231114 | 092700 | 7990179450 | 33550 | 33400 | 33550 | 33300 | 3688 |
| 595 | 20231114 | 092600 | 7866996700 | 33400 | 33350 | 33400 | 33250 | 2456 |
| 596 | 20231114 | 092500 | 7785114250 | 33350 | 33300 | 33450 | 33250 | 4832 |
| 597 | 20231114 | 092400 | 7624300650 | 33250 | 33250 | 33300 | 33250 | 4916 |
| 598 | 20231114 | 092300 | 7460828700 | 33300 | 33450 | 33500 | 33250 | 5251 |
| 599 | 20231114 | 092200 | 7285665100 | 33450 | 33450 | 33500 | 33400 | 1935 |
| 600 | 20231114 | 092100 | 7220926800 | 33500 | 33600 | 33600 | 33450 | 4224 |
| 601 | 20231114 | 092000 | 7079243100 | 33600 | 33600 | 33600 | 33550 | 1438 |
| 602 | 20231114 | 091900 | 7030928150 | 33600 | 33550 | 33600 | 33500 | 1698 |
| 603 | 20231114 | 091800 | 6973933850 | 33600 | 33650 | 33650 | 33550 | 2518 |
| 604 | 20231114 | 091700 | 6889341000 | 33650 | 33500 | 33650 | 33500 | 6563 |
| 605 | 20231114 | 091600 | 6669019050 | 33500 | 33350 | 33500 | 33300 | 4456 |
| 606 | 20231114 | 091500 | 6520291650 | 33300 | 33350 | 33450 | 33300 | 6555 |
| 607 | 20231114 | 091400 | 6301794350 | 33350 | 33300 | 33400 | 33200 | 7300 |
| 608 | 20231114 | 091300 | 6058504650 | 33300 | 33400 | 33400 | 33250 | 8162 |
| 609 | 20231114 | 091200 | 5786420350 | 33400 | 33550 | 33550 | 33400 | 8695 |
| 610 | 20231114 | 091100 | 5495373800 | 33550 | 33450 | 33600 | 33400 | 9129 |
| 611 | 20231114 | 091000 | 5189171500 | 33450 | 33500 | 33500 | 33400 | 3014 |
| 612 | 20231114 | 090900 | 5088346800 | 33500 | 33550 | 33600 | 33450 | 4561 |
| 613 | 20231114 | 090800 | 4935508450 | 33550 | 33550 | 33600 | 33500 | 6220 |
| 614 | 20231114 | 090700 | 4726750400 | 33550 | 33450 | 33550 | 33450 | 7455 |
| 615 | 20231114 | 090600 | 4477119400 | 33400 | 33500 | 33650 | 33400 | 17420 |
| 616 | 20231114 | 090500 | 3893291950 | 33550 | 33250 | 33650 | 33250 | 12942 |
| 617 | 20231114 | 090400 | 3460025600 | 33250 | 33300 | 33350 | 33150 | 10668 |
| 618 | 20231114 | 090300 | 3105366350 | 33300 | 33350 | 33400 | 33300 | 5073 |
| 619 | 20231114 | 090200 | 2936244950 | 33350 | 33350 | 33450 | 33300 | 3787 |
| 620 | 20231114 | 090100 | 2809934150 | 33350 | 33400 | 33500 | 33050 | 19408 |
| 621 | 20231114 | 090000 | 2164103100 | 33400 | 33800 | 33800 | 33300 | 64200 |