31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 4894 |
| 3 | 20231107 | 183600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20231107 | 183500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20231107 | 183400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20231107 | 183300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20231107 | 183200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20231107 | 183100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20231107 | 183000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20231107 | 182900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20231107 | 182800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20231107 | 182700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20231107 | 182600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20231107 | 182500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20231107 | 182400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20231107 | 182300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20231107 | 182200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20231107 | 182100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20231107 | 182000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20231107 | 181900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20231107 | 181800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20231107 | 181700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20231107 | 181600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20231107 | 181500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20231107 | 181400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20231107 | 181300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20231107 | 181200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20231107 | 181100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20231107 | 181000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20231107 | 180900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20231107 | 180800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20231107 | 180700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 4894 |
| 33 | 20231107 | 180600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20231107 | 180500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20231107 | 180400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20231107 | 180300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20231107 | 180200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20231107 | 180100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20231107 | 180000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20231107 | 175900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20231107 | 175800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20231107 | 175700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20231107 | 175600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20231107 | 175500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20231107 | 175400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20231107 | 175300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20231107 | 175200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20231107 | 175100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20231107 | 175000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20231107 | 174900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20231107 | 174800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20231107 | 174700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20231107 | 174600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20231107 | 174500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20231107 | 174400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20231107 | 174300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20231107 | 174200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20231107 | 174100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20231107 | 174000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20231107 | 173900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20231107 | 173800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20231107 | 173700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 4894 |
| 63 | 20231107 | 173600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20231107 | 173500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20231107 | 173400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20231107 | 173300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20231107 | 173200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20231107 | 173100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20231107 | 173000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20231107 | 172900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20231107 | 172800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20231107 | 172700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20231107 | 172600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20231107 | 172500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20231107 | 172400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20231107 | 172300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20231107 | 172200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20231107 | 172100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20231107 | 172000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20231107 | 171900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20231107 | 171800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20231107 | 171700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20231107 | 171600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20231107 | 171500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20231107 | 171400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20231107 | 171300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20231107 | 171200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20231107 | 171100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20231107 | 171000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20231107 | 170900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20231107 | 170800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20231107 | 170700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 4894 |
| 93 | 20231107 | 170600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20231107 | 170500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20231107 | 170400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20231107 | 170300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20231107 | 170200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20231107 | 170100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20231107 | 170000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20231107 | 165900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20231107 | 165800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20231107 | 165700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20231107 | 165600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20231107 | 165500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20231107 | 165400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20231107 | 165300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20231107 | 165200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20231107 | 165100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20231107 | 165000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20231107 | 164900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20231107 | 164800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20231107 | 164700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20231107 | 164600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20231107 | 164500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20231107 | 164400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20231107 | 164300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20231107 | 164200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20231107 | 164100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20231107 | 164000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20231107 | 163900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20231107 | 163800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20231107 | 163700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 4894 |
| 123 | 20231107 | 163600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20231107 | 163500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20231107 | 163400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20231107 | 163300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20231107 | 163200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20231107 | 163100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20231107 | 163000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20231107 | 162900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20231107 | 162800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20231107 | 162700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20231107 | 162600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20231107 | 162500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20231107 | 162400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20231107 | 162300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20231107 | 162200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20231107 | 162100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20231107 | 162000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20231107 | 161900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20231107 | 161800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20231107 | 161700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20231107 | 161600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20231107 | 161500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20231107 | 161400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20231107 | 161300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20231107 | 161200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20231107 | 161100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20231107 | 161000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20231107 | 160900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20231107 | 160800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20231107 | 160700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 4894 |
| 153 | 20231107 | 160600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20231107 | 160500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20231107 | 160400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20231107 | 160300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20231107 | 160200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20231107 | 160100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20231107 | 160000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20231107 | 155900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20231107 | 155800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20231107 | 155700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20231107 | 155600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20231107 | 155500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20231107 | 155400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20231107 | 155300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20231107 | 155200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20231107 | 155100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20231107 | 155000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20231107 | 154900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20231107 | 154800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20231107 | 154700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20231107 | 154600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20231107 | 154500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20231107 | 154400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20231107 | 154300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20231107 | 154200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20231107 | 154100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20231107 | 154000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20231107 | 153900 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20231107 | 153800 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20231107 | 153700 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 4894 |
| 183 | 20231107 | 153600 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20231107 | 153500 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20231107 | 153400 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20231107 | 153300 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20231107 | 153200 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20231107 | 153100 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20231107 | 153000 | 5746885550 | 31450 | 31450 | 31450 | 31450 | 4894 |
| 190 | 20231107 | 152900 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20231107 | 152800 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20231107 | 152700 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20231107 | 152600 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20231107 | 152500 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20231107 | 152400 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20231107 | 152300 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20231107 | 152200 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20231107 | 152100 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20231107 | 152000 | 5592969250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20231107 | 151900 | 5592969250 | 31500 | 31500 | 31550 | 31400 | 1381 |
| 201 | 20231107 | 151800 | 5549478650 | 31500 | 31400 | 31500 | 31400 | 1664 |
| 202 | 20231107 | 151700 | 5497196700 | 31300 | 31400 | 31400 | 31300 | 130 |
| 203 | 20231107 | 151600 | 5493123000 | 31300 | 31450 | 31450 | 31300 | 991 |
| 204 | 20231107 | 151500 | 5462053500 | 31400 | 31350 | 31500 | 31350 | 436 |
| 205 | 20231107 | 151400 | 5448348800 | 31550 | 31350 | 31550 | 31300 | 1303 |
| 206 | 20231107 | 151300 | 5407358600 | 31400 | 31350 | 31400 | 31350 | 49 |
| 207 | 20231107 | 151200 | 5405822150 | 31450 | 31400 | 31500 | 31400 | 1062 |
| 208 | 20231107 | 151100 | 5372405800 | 31450 | 31400 | 31450 | 31400 | 299 |
| 209 | 20231107 | 151000 | 5363006550 | 31450 | 31500 | 31500 | 31400 | 258 |
| 210 | 20231107 | 150900 | 5354889400 | 31450 | 31400 | 31500 | 31400 | 563 |
| 211 | 20231107 | 150800 | 5337169000 | 31400 | 31400 | 31450 | 31400 | 614 |
| 212 | 20231107 | 150700 | 5317864100 | 31450 | 31450 | 31500 | 31400 | 853 |
| 213 | 20231107 | 150600 | 5291023850 | 31400 | 31450 | 31500 | 31400 | 412 |
| 214 | 20231107 | 150500 | 5278066450 | 31450 | 31400 | 31450 | 31350 | 540 |
| 215 | 20231107 | 150400 | 5261103850 | 31450 | 31350 | 31450 | 31350 | 1157 |
| 216 | 20231107 | 150300 | 5224723000 | 31350 | 31350 | 31400 | 31350 | 244 |
| 217 | 20231107 | 150200 | 5217067250 | 31350 | 31300 | 31400 | 31300 | 621 |
| 218 | 20231107 | 150100 | 5197586150 | 31300 | 31300 | 31450 | 31300 | 506 |
| 219 | 20231107 | 150000 | 5181707650 | 31350 | 31250 | 31400 | 31250 | 780 |
| 220 | 20231107 | 145900 | 5157273750 | 31300 | 31300 | 31350 | 31300 | 361 |
| 221 | 20231107 | 145800 | 5145969700 | 31350 | 31350 | 31350 | 31300 | 685 |
| 222 | 20231107 | 145700 | 5124496900 | 31250 | 31350 | 31350 | 31250 | 506 |
| 223 | 20231107 | 145600 | 5108654000 | 31400 | 31350 | 31400 | 31250 | 684 |
| 224 | 20231107 | 145500 | 5087237900 | 31300 | 31450 | 31450 | 31250 | 263 |
| 225 | 20231107 | 145400 | 5078987000 | 31400 | 31300 | 31450 | 31300 | 705 |
| 226 | 20231107 | 145300 | 5056868100 | 31300 | 31300 | 31350 | 31250 | 608 |
| 227 | 20231107 | 145200 | 5037833850 | 31300 | 31300 | 31300 | 31250 | 302 |
| 228 | 20231107 | 145100 | 5028382000 | 31250 | 31250 | 31300 | 31250 | 374 |
| 229 | 20231107 | 145000 | 5016676800 | 31250 | 31300 | 31300 | 31200 | 631 |
| 230 | 20231107 | 144900 | 4996942650 | 31300 | 31200 | 31350 | 31200 | 564 |
| 231 | 20231107 | 144800 | 4979290000 | 31300 | 31300 | 31350 | 31200 | 611 |
| 232 | 20231107 | 144700 | 4960184650 | 31300 | 31300 | 31350 | 31150 | 971 |
| 233 | 20231107 | 144600 | 4929876550 | 31350 | 31250 | 31350 | 31250 | 625 |
| 234 | 20231107 | 144500 | 4910317300 | 31250 | 31350 | 31350 | 31250 | 442 |
| 235 | 20231107 | 144400 | 4896472650 | 31350 | 31300 | 31350 | 31250 | 578 |
| 236 | 20231107 | 144300 | 4878389250 | 31300 | 31250 | 31300 | 31250 | 416 |
| 237 | 20231107 | 144200 | 4865378600 | 31250 | 31250 | 31250 | 31200 | 324 |
| 238 | 20231107 | 144100 | 4855256100 | 31250 | 31250 | 31250 | 31200 | 607 |
| 239 | 20231107 | 144000 | 4836288250 | 31250 | 31450 | 31450 | 31250 | 682 |
| 240 | 20231107 | 143900 | 4814894050 | 31450 | 31350 | 31450 | 31350 | 715 |
| 241 | 20231107 | 143800 | 4792453900 | 31300 | 31350 | 31350 | 31250 | 650 |
| 242 | 20231107 | 143700 | 4772101350 | 31400 | 31250 | 31400 | 31250 | 1095 |
| 243 | 20231107 | 143600 | 4737774600 | 31300 | 31300 | 31300 | 31250 | 406 |
| 244 | 20231107 | 143500 | 4725067700 | 31300 | 31250 | 31300 | 31250 | 426 |
| 245 | 20231107 | 143400 | 4711750100 | 31250 | 31250 | 31300 | 31250 | 435 |
| 246 | 20231107 | 143300 | 4698136950 | 31300 | 31250 | 31300 | 31200 | 288 |
| 247 | 20231107 | 143200 | 4689127850 | 31300 | 31200 | 31300 | 31150 | 368 |
| 248 | 20231107 | 143100 | 4677625200 | 31200 | 31250 | 31300 | 31200 | 725 |
| 249 | 20231107 | 143000 | 4654968850 | 31250 | 31250 | 31250 | 31200 | 233 |
| 250 | 20231107 | 142900 | 4647687700 | 31250 | 31200 | 31250 | 31200 | 169 |
| 251 | 20231107 | 142800 | 4642407350 | 31250 | 31250 | 31300 | 31150 | 805 |
| 252 | 20231107 | 142700 | 4617265850 | 31250 | 31300 | 31300 | 31250 | 305 |
| 253 | 20231107 | 142600 | 4607728250 | 31250 | 31200 | 31250 | 31150 | 527 |
| 254 | 20231107 | 142500 | 4591271350 | 31150 | 31200 | 31200 | 31150 | 383 |
| 255 | 20231107 | 142400 | 4579334100 | 31200 | 31200 | 31250 | 31200 | 513 |
| 256 | 20231107 | 142300 | 4563327800 | 31200 | 31200 | 31200 | 31200 | 285 |
| 257 | 20231107 | 142200 | 4554435800 | 31200 | 31200 | 31250 | 31150 | 671 |
| 258 | 20231107 | 142100 | 4533494850 | 31200 | 31200 | 31200 | 31200 | 199 |
| 259 | 20231107 | 142000 | 4527286050 | 31200 | 31250 | 31250 | 31200 | 429 |
| 260 | 20231107 | 141900 | 4513897400 | 31250 | 31250 | 31250 | 31100 | 408 |
| 261 | 20231107 | 141800 | 4501170500 | 31200 | 31250 | 31250 | 31200 | 174 |
| 262 | 20231107 | 141700 | 4495733200 | 31250 | 31300 | 31300 | 31200 | 565 |
| 263 | 20231107 | 141600 | 4478057050 | 31300 | 31250 | 31300 | 31250 | 388 |
| 264 | 20231107 | 141500 | 4465931350 | 31300 | 31250 | 31300 | 31250 | 444 |
| 265 | 20231107 | 141400 | 4452038050 | 31200 | 31250 | 31300 | 31200 | 266 |
| 266 | 20231107 | 141300 | 4443726200 | 31250 | 31250 | 31250 | 31200 | 864 |
| 267 | 20231107 | 141200 | 4416742150 | 31250 | 31200 | 31300 | 31200 | 1840 |
| 268 | 20231107 | 141100 | 4359298100 | 31200 | 31200 | 31200 | 31200 | 261 |
| 269 | 20231107 | 141000 | 4351154900 | 31200 | 31150 | 31200 | 31150 | 473 |
| 270 | 20231107 | 140900 | 4336412400 | 31150 | 31150 | 31200 | 31150 | 441 |
| 271 | 20231107 | 140800 | 4322663900 | 31150 | 31150 | 31150 | 31150 | 166 |
| 272 | 20231107 | 140700 | 4317493000 | 31100 | 31100 | 31150 | 31100 | 417 |
| 273 | 20231107 | 140600 | 4304521550 | 31150 | 31150 | 31150 | 31150 | 167 |
| 274 | 20231107 | 140500 | 4299319500 | 31150 | 31100 | 31150 | 31100 | 43 |
| 275 | 20231107 | 140400 | 4297980950 | 31150 | 31150 | 31150 | 31150 | 37 |
| 276 | 20231107 | 140300 | 4296828400 | 31100 | 31050 | 31150 | 31050 | 505 |
| 277 | 20231107 | 140200 | 4281122100 | 31050 | 31100 | 31100 | 31050 | 324 |
| 278 | 20231107 | 140100 | 4271046600 | 31100 | 31100 | 31100 | 31100 | 66 |
| 279 | 20231107 | 140000 | 4268994000 | 31050 | 31050 | 31100 | 31050 | 769 |
| 280 | 20231107 | 135900 | 4245112850 | 31050 | 31050 | 31050 | 31050 | 114 |
| 281 | 20231107 | 135800 | 4241573150 | 31000 | 31050 | 31050 | 31000 | 64 |
| 282 | 20231107 | 135700 | 4239586850 | 31000 | 31050 | 31050 | 31000 | 328 |
| 283 | 20231107 | 135600 | 4229414300 | 31050 | 31050 | 31050 | 31050 | 31 |
| 284 | 20231107 | 135500 | 4228451750 | 30950 | 31000 | 31050 | 30950 | 318 |
| 285 | 20231107 | 135400 | 4218592400 | 31000 | 31050 | 31050 | 31000 | 422 |
| 286 | 20231107 | 135300 | 4205509700 | 31050 | 31050 | 31050 | 31000 | 270 |
| 287 | 20231107 | 135200 | 4197136150 | 31000 | 31050 | 31050 | 31000 | 107 |
| 288 | 20231107 | 135100 | 4193815450 | 31050 | 31000 | 31050 | 31000 | 356 |
| 289 | 20231107 | 135000 | 4182775150 | 31000 | 31050 | 31050 | 31000 | 111 |
| 290 | 20231107 | 134900 | 4179330250 | 31050 | 31050 | 31050 | 31000 | 282 |
| 291 | 20231107 | 134800 | 4170584100 | 31000 | 31000 | 31050 | 31000 | 818 |
| 292 | 20231107 | 134700 | 4145221650 | 31050 | 31050 | 31050 | 31050 | 89 |
| 293 | 20231107 | 134600 | 4142458200 | 31050 | 31000 | 31050 | 31000 | 144 |
| 294 | 20231107 | 134500 | 4137994050 | 31050 | 31150 | 31150 | 31000 | 463 |
| 295 | 20231107 | 134400 | 4123612750 | 31200 | 31200 | 31200 | 31100 | 317 |
| 296 | 20231107 | 134300 | 4113738350 | 31050 | 31200 | 31200 | 31050 | 67 |
| 297 | 20231107 | 134200 | 4111650800 | 31200 | 31050 | 31200 | 31050 | 313 |
| 298 | 20231107 | 134100 | 4101925650 | 31150 | 31150 | 31150 | 31050 | 60 |
| 299 | 20231107 | 134000 | 4100058450 | 31150 | 31150 | 31150 | 31050 | 159 |
| 300 | 20231107 | 133900 | 4095118900 | 31100 | 31150 | 31150 | 31100 | 539 |
| 301 | 20231107 | 133800 | 4078353100 | 31150 | 31150 | 31150 | 31100 | 218 |
| 302 | 20231107 | 133700 | 4071564450 | 31100 | 31150 | 31150 | 31100 | 72 |
| 303 | 20231107 | 133600 | 4069321750 | 31100 | 31150 | 31150 | 31100 | 74 |
| 304 | 20231107 | 133500 | 4067017550 | 31150 | 31100 | 31150 | 31000 | 609 |
| 305 | 20231107 | 133400 | 4048110150 | 31100 | 31100 | 31100 | 31050 | 181 |
| 306 | 20231107 | 133300 | 4042481950 | 31100 | 31100 | 31100 | 31100 | 79 |
| 307 | 20231107 | 133200 | 4040025050 | 31100 | 30950 | 31100 | 30950 | 541 |
| 308 | 20231107 | 133100 | 4023260700 | 31100 | 31100 | 31100 | 31000 | 317 |
| 309 | 20231107 | 133000 | 4013408300 | 31100 | 30950 | 31100 | 30950 | 197 |
| 310 | 20231107 | 132900 | 4007301550 | 30950 | 31100 | 31100 | 30950 | 477 |
| 311 | 20231107 | 132800 | 3992514350 | 31100 | 31100 | 31100 | 31100 | 144 |
| 312 | 20231107 | 132700 | 3988035950 | 31050 | 31100 | 31100 | 31050 | 438 |
| 313 | 20231107 | 132600 | 3974422150 | 31150 | 30950 | 31150 | 30950 | 3267 |
| 314 | 20231107 | 132500 | 3873042000 | 30950 | 30950 | 30950 | 30900 | 174 |
| 315 | 20231107 | 132400 | 3867660800 | 30950 | 30950 | 31000 | 30900 | 1083 |
| 316 | 20231107 | 132300 | 3834173300 | 31000 | 30900 | 31000 | 30850 | 1223 |
| 317 | 20231107 | 132200 | 3796361750 | 30900 | 30900 | 30900 | 30850 | 246 |
| 318 | 20231107 | 132100 | 3788762500 | 30900 | 30900 | 30900 | 30850 | 240 |
| 319 | 20231107 | 132000 | 3781352850 | 30900 | 30900 | 30950 | 30850 | 427 |
| 320 | 20231107 | 131900 | 3768166350 | 30950 | 30900 | 30950 | 30900 | 455 |
| 321 | 20231107 | 131800 | 3754104750 | 30900 | 30900 | 30900 | 30900 | 123 |
| 322 | 20231107 | 131700 | 3750304050 | 30900 | 30850 | 30900 | 30800 | 451 |
| 323 | 20231107 | 131600 | 3736400650 | 30800 | 30900 | 30900 | 30800 | 524 |
| 324 | 20231107 | 131500 | 3720245500 | 30900 | 30900 | 30900 | 30850 | 379 |
| 325 | 20231107 | 131400 | 3708547550 | 30850 | 30950 | 30950 | 30850 | 268 |
| 326 | 20231107 | 131300 | 3700268250 | 30900 | 30900 | 30950 | 30900 | 127 |
| 327 | 20231107 | 131200 | 3696341250 | 30950 | 30950 | 30950 | 30900 | 160 |
| 328 | 20231107 | 131100 | 3691390200 | 30950 | 30950 | 30950 | 30900 | 215 |
| 329 | 20231107 | 131000 | 3684738050 | 31000 | 31000 | 31000 | 30950 | 726 |
| 330 | 20231107 | 130900 | 3662264400 | 31000 | 31000 | 31000 | 31000 | 129 |
| 331 | 20231107 | 130800 | 3658265400 | 31000 | 30950 | 31000 | 30950 | 136 |
| 332 | 20231107 | 130700 | 3654051800 | 30950 | 30900 | 31000 | 30900 | 1410 |
| 333 | 20231107 | 130600 | 3610433900 | 30900 | 30900 | 30900 | 30900 | 73 |
| 334 | 20231107 | 130500 | 3608178200 | 30850 | 30850 | 30900 | 30850 | 23 |
| 335 | 20231107 | 130400 | 3607467650 | 30850 | 30900 | 30900 | 30850 | 339 |
| 336 | 20231107 | 130300 | 3597005800 | 30850 | 30900 | 30900 | 30850 | 83 |
| 337 | 20231107 | 130200 | 3594443100 | 30900 | 30850 | 30900 | 30850 | 55 |
| 338 | 20231107 | 130100 | 3592743700 | 30800 | 30900 | 30900 | 30800 | 284 |
| 339 | 20231107 | 130000 | 3583991800 | 30900 | 30900 | 30900 | 30900 | 27 |
| 340 | 20231107 | 125900 | 3583157500 | 30800 | 30850 | 30900 | 30800 | 518 |
| 341 | 20231107 | 125800 | 3567188150 | 30850 | 30900 | 30900 | 30850 | 178 |
| 342 | 20231107 | 125700 | 3561692300 | 30900 | 30900 | 30900 | 30900 | 29 |
| 343 | 20231107 | 125600 | 3560796200 | 30900 | 30850 | 30900 | 30850 | 115 |
| 344 | 20231107 | 125500 | 3557245400 | 30900 | 30850 | 30900 | 30850 | 278 |
| 345 | 20231107 | 125400 | 3548667200 | 30900 | 30900 | 30900 | 30900 | 50 |
| 346 | 20231107 | 125300 | 3547122200 | 30900 | 30900 | 30900 | 30900 | 39 |
| 347 | 20231107 | 125200 | 3545917100 | 30900 | 30900 | 30900 | 30850 | 317 |
| 348 | 20231107 | 125100 | 3536133650 | 30900 | 30850 | 30900 | 30850 | 1279 |
| 349 | 20231107 | 125000 | 3496632750 | 30850 | 30850 | 30850 | 30800 | 238 |
| 350 | 20231107 | 124900 | 3489298600 | 30800 | 30800 | 30850 | 30800 | 617 |
| 351 | 20231107 | 124800 | 3470294500 | 30800 | 30850 | 30850 | 30800 | 268 |
| 352 | 20231107 | 124700 | 3462036700 | 30850 | 30800 | 30850 | 30800 | 223 |
| 353 | 20231107 | 124600 | 3455167150 | 30850 | 30750 | 30850 | 30700 | 1069 |
| 354 | 20231107 | 124500 | 3422263250 | 30800 | 30750 | 30800 | 30750 | 69 |
| 355 | 20231107 | 124400 | 3420139600 | 30750 | 30850 | 30850 | 30750 | 841 |
| 356 | 20231107 | 124300 | 3394236000 | 30800 | 30850 | 30900 | 30800 | 269 |
| 357 | 20231107 | 124200 | 3385936700 | 30850 | 30900 | 30900 | 30850 | 168 |
| 358 | 20231107 | 124100 | 3380751700 | 30900 | 30850 | 30900 | 30800 | 520 |
| 359 | 20231107 | 124000 | 3364728550 | 30850 | 30850 | 30900 | 30850 | 250 |
| 360 | 20231107 | 123900 | 3357014800 | 30900 | 30900 | 30900 | 30850 | 304 |
| 361 | 20231107 | 123800 | 3347633050 | 30900 | 30900 | 30950 | 30900 | 341 |
| 362 | 20231107 | 123700 | 3337095000 | 30900 | 30900 | 30900 | 30900 | 94 |
| 363 | 20231107 | 123600 | 3334190400 | 30950 | 30950 | 30950 | 30900 | 332 |
| 364 | 20231107 | 123500 | 3323929750 | 31000 | 31000 | 31000 | 30950 | 162 |
| 365 | 20231107 | 123400 | 3318912750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 366 | 20231107 | 123300 | 3318912750 | 30950 | 31000 | 31000 | 30950 | 340 |
| 367 | 20231107 | 123200 | 3308386250 | 31000 | 30950 | 31000 | 30950 | 54 |
| 368 | 20231107 | 123100 | 3306714900 | 30950 | 31000 | 31000 | 30950 | 179 |
| 369 | 20231107 | 123000 | 3301172300 | 30950 | 31000 | 31000 | 30950 | 1590 |
| 370 | 20231107 | 122900 | 3251959900 | 31000 | 31000 | 31000 | 31000 | 28 |
| 371 | 20231107 | 122800 | 3251091900 | 31000 | 31000 | 31000 | 30950 | 356 |
| 372 | 20231107 | 122700 | 3240069600 | 31000 | 31000 | 31000 | 30950 | 277 |
| 373 | 20231107 | 122600 | 3231494450 | 31000 | 31050 | 31050 | 31000 | 24 |
| 374 | 20231107 | 122500 | 3230749300 | 31050 | 30950 | 31050 | 30950 | 394 |
| 375 | 20231107 | 122400 | 3218550900 | 30950 | 30900 | 31000 | 30900 | 218 |
| 376 | 20231107 | 122300 | 3211806150 | 30900 | 30900 | 30900 | 30850 | 189 |
| 377 | 20231107 | 122200 | 3205971050 | 30850 | 30850 | 30850 | 30850 | 501 |
| 378 | 20231107 | 122100 | 3190515200 | 30900 | 30950 | 31000 | 30900 | 913 |
| 379 | 20231107 | 122000 | 3162256200 | 30950 | 30900 | 30950 | 30900 | 236 |
| 380 | 20231107 | 121900 | 3154962700 | 30950 | 30950 | 30950 | 30950 | 49 |
| 381 | 20231107 | 121800 | 3153446150 | 30850 | 30950 | 30950 | 30850 | 351 |
| 382 | 20231107 | 121700 | 3142616200 | 30950 | 30900 | 30950 | 30850 | 1019 |
| 383 | 20231107 | 121600 | 3111126350 | 30900 | 30800 | 30900 | 30800 | 67 |
| 384 | 20231107 | 121500 | 3109060450 | 30800 | 30850 | 30900 | 30800 | 90 |
| 385 | 20231107 | 121400 | 3106282250 | 30900 | 30900 | 30900 | 30850 | 465 |
| 386 | 20231107 | 121300 | 3091930600 | 30850 | 30900 | 30900 | 30850 | 58 |
| 387 | 20231107 | 121200 | 3090139900 | 30900 | 30900 | 30900 | 30900 | 496 |
| 388 | 20231107 | 121100 | 3074813500 | 30950 | 30950 | 31000 | 30950 | 102 |
| 389 | 20231107 | 121000 | 3071655300 | 31000 | 30950 | 31000 | 30950 | 87 |
| 390 | 20231107 | 120900 | 3068960300 | 30950 | 30950 | 31000 | 30950 | 71 |
| 391 | 20231107 | 120800 | 3066761700 | 30950 | 31000 | 31000 | 30900 | 443 |
| 392 | 20231107 | 120700 | 3053061100 | 31000 | 31000 | 31000 | 30950 | 80 |
| 393 | 20231107 | 120600 | 3050582900 | 31000 | 31000 | 31000 | 31000 | 115 |
| 394 | 20231107 | 120500 | 3047017900 | 31000 | 31050 | 31050 | 31000 | 408 |
| 395 | 20231107 | 120400 | 3034362600 | 31050 | 31000 | 31050 | 31000 | 141 |
| 396 | 20231107 | 120300 | 3029990100 | 31000 | 31050 | 31050 | 31000 | 47 |
| 397 | 20231107 | 120200 | 3028531250 | 31050 | 31100 | 31100 | 31050 | 503 |
| 398 | 20231107 | 120100 | 3012911100 | 31100 | 31100 | 31100 | 31100 | 23 |
| 399 | 20231107 | 120000 | 3012195800 | 31100 | 31100 | 31100 | 31050 | 272 |
| 400 | 20231107 | 115900 | 3003737900 | 31100 | 31050 | 31100 | 31050 | 262 |
| 401 | 20231107 | 115800 | 2995601550 | 31100 | 31100 | 31100 | 31100 | 8 |
| 402 | 20231107 | 115700 | 2995352750 | 31100 | 31100 | 31100 | 31050 | 93 |
| 403 | 20231107 | 115600 | 2992461700 | 31050 | 31050 | 31050 | 31050 | 239 |
| 404 | 20231107 | 115500 | 2985040750 | 31100 | 31100 | 31100 | 31050 | 965 |
| 405 | 20231107 | 115400 | 2955038900 | 31100 | 31100 | 31100 | 31100 | 7 |
| 406 | 20231107 | 115300 | 2954821200 | 31100 | 31050 | 31100 | 31050 | 519 |
| 407 | 20231107 | 115200 | 2938694250 | 31150 | 31150 | 31150 | 31100 | 187 |
| 408 | 20231107 | 115100 | 2932874950 | 31150 | 31100 | 31150 | 31100 | 326 |
| 409 | 20231107 | 115000 | 2922736100 | 31100 | 31100 | 31100 | 31100 | 257 |
| 410 | 20231107 | 114900 | 2914743400 | 31150 | 31150 | 31150 | 31150 | 7 |
| 411 | 20231107 | 114800 | 2914525350 | 31150 | 31100 | 31150 | 31100 | 304 |
| 412 | 20231107 | 114700 | 2905070600 | 31100 | 31100 | 31100 | 31050 | 87 |
| 413 | 20231107 | 114600 | 2902365800 | 31050 | 31100 | 31100 | 31050 | 329 |
| 414 | 20231107 | 114500 | 2892146250 | 31100 | 31100 | 31100 | 31050 | 445 |
| 415 | 20231107 | 114400 | 2878323300 | 31100 | 31100 | 31100 | 31100 | 2 |
| 416 | 20231107 | 114300 | 2878261100 | 31050 | 31100 | 31100 | 31050 | 261 |
| 417 | 20231107 | 114200 | 2870155850 | 31100 | 31100 | 31100 | 31100 | 154 |
| 418 | 20231107 | 114100 | 2865366450 | 31100 | 31100 | 31100 | 31100 | 1 |
| 419 | 20231107 | 114000 | 2865335350 | 31100 | 31100 | 31150 | 31050 | 654 |
| 420 | 20231107 | 113900 | 2845006950 | 31150 | 31050 | 31150 | 31050 | 432 |
| 421 | 20231107 | 113800 | 2831572750 | 31100 | 31050 | 31100 | 31050 | 217 |
| 422 | 20231107 | 113700 | 2824833450 | 31100 | 31100 | 31150 | 31100 | 211 |
| 423 | 20231107 | 113600 | 2818270650 | 31050 | 31100 | 31100 | 31050 | 27 |
| 424 | 20231107 | 113500 | 2817431000 | 31100 | 31000 | 31100 | 31000 | 108 |
| 425 | 20231107 | 113400 | 2814080700 | 31050 | 31050 | 31050 | 30950 | 498 |
| 426 | 20231107 | 113300 | 2798646000 | 31050 | 31050 | 31050 | 31050 | 26 |
| 427 | 20231107 | 113200 | 2797838700 | 31050 | 31050 | 31100 | 30900 | 671 |
| 428 | 20231107 | 113100 | 2777030100 | 31050 | 31050 | 31100 | 30950 | 1278 |
| 429 | 20231107 | 113000 | 2737407750 | 31050 | 31150 | 31150 | 31050 | 546 |
| 430 | 20231107 | 112900 | 2720448400 | 31150 | 31150 | 31150 | 31100 | 72 |
| 431 | 20231107 | 112800 | 2718206350 | 31150 | 31150 | 31150 | 31100 | 175 |
| 432 | 20231107 | 112700 | 2712756650 | 31200 | 31150 | 31250 | 31150 | 67 |
| 433 | 20231107 | 112600 | 2710667800 | 31250 | 31200 | 31250 | 31200 | 202 |
| 434 | 20231107 | 112500 | 2704363350 | 31250 | 31100 | 31250 | 31100 | 240 |
| 435 | 20231107 | 112400 | 2696899000 | 31200 | 31250 | 31300 | 31200 | 727 |
| 436 | 20231107 | 112300 | 2674180500 | 31250 | 31300 | 31300 | 31150 | 83 |
| 437 | 20231107 | 112200 | 2671592500 | 31300 | 31100 | 31300 | 31100 | 214 |
| 438 | 20231107 | 112100 | 2664933900 | 31100 | 31100 | 31200 | 31100 | 493 |
| 439 | 20231107 | 112000 | 2649593900 | 31100 | 31200 | 31200 | 31100 | 228 |
| 440 | 20231107 | 111900 | 2642498500 | 31200 | 31250 | 31300 | 31200 | 352 |
| 441 | 20231107 | 111800 | 2631504450 | 31300 | 31250 | 31300 | 31250 | 387 |
| 442 | 20231107 | 111700 | 2619408700 | 31250 | 31250 | 31300 | 31250 | 61 |
| 443 | 20231107 | 111600 | 2617501750 | 31250 | 31200 | 31300 | 31200 | 1617 |
| 444 | 20231107 | 111500 | 2567025650 | 31150 | 31200 | 31200 | 31150 | 640 |
| 445 | 20231107 | 111400 | 2547081600 | 31250 | 31250 | 31250 | 31150 | 193 |
| 446 | 20231107 | 111300 | 2541060000 | 31200 | 31250 | 31300 | 31200 | 671 |
| 447 | 20231107 | 111200 | 2520092150 | 31300 | 31350 | 31400 | 31300 | 255 |
| 448 | 20231107 | 111100 | 2512101800 | 31400 | 31300 | 31400 | 31300 | 516 |
| 449 | 20231107 | 111000 | 2495948100 | 31400 | 31450 | 31450 | 31300 | 582 |
| 450 | 20231107 | 110900 | 2477712600 | 31450 | 31300 | 31450 | 31250 | 428 |
| 451 | 20231107 | 110800 | 2464311750 | 31350 | 31350 | 31350 | 31300 | 968 |
| 452 | 20231107 | 110700 | 2433987800 | 31450 | 31450 | 31450 | 31350 | 430 |
| 453 | 20231107 | 110600 | 2420490600 | 31450 | 31550 | 31550 | 31400 | 119 |
| 454 | 20231107 | 110500 | 2416745450 | 31500 | 31550 | 31550 | 31500 | 136 |
| 455 | 20231107 | 110400 | 2412459150 | 31500 | 31500 | 31550 | 31500 | 153 |
| 456 | 20231107 | 110300 | 2407635500 | 31550 | 31500 | 31550 | 31450 | 521 |
| 457 | 20231107 | 110200 | 2391217900 | 31550 | 31550 | 31550 | 31550 | 256 |
| 458 | 20231107 | 110100 | 2383141100 | 31550 | 31550 | 31550 | 31550 | 95 |
| 459 | 20231107 | 110000 | 2380143850 | 31500 | 31550 | 31600 | 31500 | 159 |
| 460 | 20231107 | 105900 | 2375129100 | 31600 | 31600 | 31600 | 31500 | 205 |
| 461 | 20231107 | 105800 | 2368655900 | 31600 | 31500 | 31600 | 31500 | 244 |
| 462 | 20231107 | 105700 | 2360960450 | 31500 | 31550 | 31550 | 31500 | 569 |
| 463 | 20231107 | 105600 | 2343023300 | 31550 | 31550 | 31550 | 31550 | 126 |
| 464 | 20231107 | 105500 | 2339048000 | 31550 | 31450 | 31550 | 31450 | 1276 |
| 465 | 20231107 | 105400 | 2298842050 | 31500 | 31400 | 31500 | 31400 | 319 |
| 466 | 20231107 | 105300 | 2288816650 | 31400 | 31500 | 31500 | 31400 | 369 |
| 467 | 20231107 | 105200 | 2277213550 | 31500 | 31400 | 31500 | 31400 | 770 |
| 468 | 20231107 | 105100 | 2253026150 | 31400 | 31350 | 31400 | 31350 | 131 |
| 469 | 20231107 | 105000 | 2248915050 | 31400 | 31400 | 31400 | 31300 | 765 |
| 470 | 20231107 | 104900 | 2224941900 | 31400 | 31350 | 31450 | 31350 | 378 |
| 471 | 20231107 | 104800 | 2213080750 | 31450 | 31400 | 31450 | 31350 | 130 |
| 472 | 20231107 | 104700 | 2208996400 | 31400 | 31500 | 31500 | 31400 | 658 |
| 473 | 20231107 | 104600 | 2188311950 | 31500 | 31450 | 31500 | 31450 | 213 |
| 474 | 20231107 | 104500 | 2181604200 | 31450 | 31450 | 31450 | 31450 | 46 |
| 475 | 20231107 | 104400 | 2180157500 | 31450 | 31300 | 31500 | 31300 | 2615 |
| 476 | 20231107 | 104300 | 2097809100 | 31450 | 31450 | 31450 | 31450 | 60 |
| 477 | 20231107 | 104200 | 2095922100 | 31350 | 31400 | 31450 | 31300 | 147 |
| 478 | 20231107 | 104100 | 2091305450 | 31450 | 31450 | 31450 | 31300 | 1084 |
| 479 | 20231107 | 104000 | 2057263500 | 31400 | 31450 | 31450 | 31350 | 168 |
| 480 | 20231107 | 103900 | 2051991000 | 31300 | 31350 | 31450 | 31300 | 160 |
| 481 | 20231107 | 103800 | 2046976050 | 31450 | 31450 | 31450 | 31350 | 418 |
| 482 | 20231107 | 103700 | 2033857500 | 31450 | 31450 | 31450 | 31450 | 174 |
| 483 | 20231107 | 103600 | 2028385200 | 31400 | 31400 | 31450 | 31400 | 64 |
| 484 | 20231107 | 103500 | 2026373350 | 31400 | 31350 | 31400 | 31350 | 457 |
| 485 | 20231107 | 103400 | 2012038900 | 31400 | 31400 | 31400 | 31400 | 1 |
| 486 | 20231107 | 103300 | 2012007500 | 31400 | 31400 | 31400 | 31400 | 87 |
| 487 | 20231107 | 103200 | 2009275700 | 31400 | 31350 | 31400 | 31350 | 443 |
| 488 | 20231107 | 103100 | 1995377500 | 31450 | 31450 | 31450 | 31350 | 105 |
| 489 | 20231107 | 103000 | 1992084950 | 31450 | 31400 | 31450 | 31300 | 66 |
| 490 | 20231107 | 102900 | 1990016600 | 31450 | 31300 | 31450 | 31300 | 375 |
| 491 | 20231107 | 102800 | 1978270100 | 31300 | 31400 | 31450 | 31300 | 811 |
| 492 | 20231107 | 102700 | 1952785050 | 31300 | 31250 | 31300 | 31250 | 444 |
| 493 | 20231107 | 102600 | 1938888850 | 31250 | 31250 | 31300 | 31200 | 205 |
| 494 | 20231107 | 102500 | 1932488850 | 31300 | 31300 | 31400 | 31300 | 151 |
| 495 | 20231107 | 102400 | 1927760450 | 31300 | 31400 | 31400 | 31300 | 509 |
| 496 | 20231107 | 102300 | 1911804950 | 31350 | 31350 | 31350 | 31350 | 191 |
| 497 | 20231107 | 102200 | 1905817100 | 31300 | 31300 | 31300 | 31250 | 499 |
| 498 | 20231107 | 102100 | 1890210400 | 31300 | 31300 | 31300 | 31250 | 211 |
| 499 | 20231107 | 102000 | 1883614700 | 31300 | 31250 | 31300 | 31250 | 359 |
| 500 | 20231107 | 101900 | 1872383800 | 31250 | 31300 | 31350 | 31250 | 140 |
| 501 | 20231107 | 101800 | 1868002750 | 31350 | 31300 | 31350 | 31300 | 221 |
| 502 | 20231107 | 101700 | 1861085150 | 31300 | 31300 | 31300 | 31200 | 995 |
| 503 | 20231107 | 101600 | 1829992300 | 31300 | 31350 | 31350 | 31250 | 769 |
| 504 | 20231107 | 101500 | 1805930200 | 31350 | 31350 | 31400 | 31300 | 229 |
| 505 | 20231107 | 101400 | 1798758950 | 31400 | 31400 | 31450 | 31350 | 542 |
| 506 | 20231107 | 101300 | 1781750250 | 31450 | 31400 | 31450 | 31350 | 416 |
| 507 | 20231107 | 101200 | 1768689850 | 31400 | 31400 | 31400 | 31400 | 283 |
| 508 | 20231107 | 101100 | 1759803650 | 31400 | 31450 | 31450 | 31400 | 120 |
| 509 | 20231107 | 101000 | 1756035300 | 31400 | 31450 | 31450 | 31300 | 543 |
| 510 | 20231107 | 100900 | 1739002150 | 31350 | 31400 | 31450 | 31350 | 3659 |
| 511 | 20231107 | 100800 | 1624268350 | 31400 | 31400 | 31400 | 31350 | 744 |
| 512 | 20231107 | 100700 | 1600907050 | 31400 | 31450 | 31450 | 31350 | 632 |
| 513 | 20231107 | 100600 | 1581054850 | 31450 | 31500 | 31500 | 31450 | 26 |
| 514 | 20231107 | 100500 | 1580236950 | 31450 | 31450 | 31450 | 31450 | 51 |
| 515 | 20231107 | 100400 | 1578633000 | 31450 | 31400 | 31450 | 31400 | 480 |
| 516 | 20231107 | 100300 | 1563548900 | 31450 | 31450 | 31450 | 31450 | 149 |
| 517 | 20231107 | 100200 | 1558862850 | 31450 | 31500 | 31550 | 31450 | 587 |
| 518 | 20231107 | 100100 | 1540375100 | 31400 | 31600 | 31600 | 31400 | 616 |
| 519 | 20231107 | 100000 | 1520935800 | 31650 | 31600 | 31650 | 31600 | 281 |
| 520 | 20231107 | 095900 | 1512055900 | 31600 | 31550 | 31600 | 31550 | 442 |
| 521 | 20231107 | 095800 | 1498099900 | 31550 | 31400 | 31550 | 31400 | 1112 |
| 522 | 20231107 | 095700 | 1463108050 | 31400 | 31450 | 31450 | 31400 | 409 |
| 523 | 20231107 | 095600 | 1450264850 | 31400 | 31400 | 31450 | 31350 | 592 |
| 524 | 20231107 | 095500 | 1431673800 | 31400 | 31400 | 31400 | 31350 | 869 |
| 525 | 20231107 | 095400 | 1404419950 | 31400 | 31550 | 31550 | 31400 | 535 |
| 526 | 20231107 | 095300 | 1387575550 | 31550 | 31550 | 31550 | 31500 | 319 |
| 527 | 20231107 | 095200 | 1377516950 | 31550 | 31550 | 31550 | 31500 | 472 |
| 528 | 20231107 | 095100 | 1362645000 | 31500 | 31450 | 31500 | 31350 | 803 |
| 529 | 20231107 | 095000 | 1337400300 | 31450 | 31350 | 31500 | 31350 | 226 |
| 530 | 20231107 | 094900 | 1330292950 | 31350 | 31450 | 31450 | 31300 | 699 |
| 531 | 20231107 | 094800 | 1308370650 | 31500 | 31300 | 31500 | 31300 | 599 |
| 532 | 20231107 | 094700 | 1289585000 | 31300 | 31500 | 31500 | 31250 | 604 |
| 533 | 20231107 | 094600 | 1270624950 | 31500 | 31600 | 31650 | 31500 | 1611 |
| 534 | 20231107 | 094500 | 1219767800 | 31550 | 31600 | 31650 | 31500 | 2884 |
| 535 | 20231107 | 094400 | 1128801950 | 31600 | 31650 | 31650 | 31600 | 640 |
| 536 | 20231107 | 094300 | 1108560200 | 31650 | 31550 | 31750 | 31550 | 996 |
| 537 | 20231107 | 094200 | 1077024000 | 31550 | 31550 | 31550 | 31500 | 747 |
| 538 | 20231107 | 094100 | 1053480000 | 31550 | 31400 | 31550 | 31400 | 1399 |
| 539 | 20231107 | 094000 | 1009454950 | 31400 | 31400 | 31400 | 31350 | 288 |
| 540 | 20231107 | 093900 | 1000413000 | 31350 | 31300 | 31400 | 31250 | 709 |
| 541 | 20231107 | 093800 | 978207900 | 31300 | 31300 | 31350 | 31300 | 204 |
| 542 | 20231107 | 093700 | 971819800 | 31250 | 31200 | 31300 | 31150 | 480 |
| 543 | 20231107 | 093600 | 956827250 | 31200 | 31150 | 31250 | 31100 | 618 |
| 544 | 20231107 | 093500 | 937557900 | 31150 | 31250 | 31250 | 31150 | 730 |
| 545 | 20231107 | 093400 | 914775250 | 31300 | 31250 | 31350 | 31250 | 568 |
| 546 | 20231107 | 093300 | 897007250 | 31250 | 31250 | 31250 | 31200 | 18 |
| 547 | 20231107 | 093200 | 896445250 | 31200 | 31150 | 31200 | 31100 | 269 |
| 548 | 20231107 | 093100 | 888060800 | 31150 | 31100 | 31200 | 31100 | 230 |
| 549 | 20231107 | 093000 | 880906350 | 31150 | 31050 | 31150 | 31000 | 691 |
| 550 | 20231107 | 092900 | 859407100 | 31050 | 31100 | 31100 | 31050 | 551 |
| 551 | 20231107 | 092800 | 842282350 | 31150 | 31200 | 31200 | 31150 | 542 |
| 552 | 20231107 | 092700 | 825386900 | 31200 | 31300 | 31300 | 31150 | 177 |
| 553 | 20231107 | 092600 | 819866350 | 31250 | 31150 | 31300 | 31150 | 1218 |
| 554 | 20231107 | 092500 | 781797300 | 31200 | 31150 | 31200 | 31150 | 338 |
| 555 | 20231107 | 092400 | 771268100 | 31150 | 31150 | 31200 | 31150 | 908 |
| 556 | 20231107 | 092300 | 742982850 | 31200 | 31150 | 31250 | 31100 | 653 |
| 557 | 20231107 | 092200 | 722624700 | 31100 | 31100 | 31100 | 31050 | 525 |
| 558 | 20231107 | 092100 | 706311550 | 31050 | 31150 | 31200 | 31050 | 425 |
| 559 | 20231107 | 092000 | 693071550 | 31100 | 30950 | 31100 | 30950 | 1858 |
| 560 | 20231107 | 091900 | 635480950 | 31000 | 30950 | 31000 | 30900 | 1196 |
| 561 | 20231107 | 091800 | 598450350 | 31000 | 31050 | 31100 | 31000 | 1645 |
| 562 | 20231107 | 091700 | 547401350 | 31050 | 30900 | 31050 | 30900 | 794 |
| 563 | 20231107 | 091600 | 522799450 | 30900 | 31000 | 31050 | 30850 | 2840 |
| 564 | 20231107 | 091500 | 434825050 | 31000 | 31000 | 31000 | 30850 | 1210 |
| 565 | 20231107 | 091400 | 397342050 | 31000 | 31000 | 31000 | 30850 | 527 |
| 566 | 20231107 | 091300 | 381065700 | 31000 | 31050 | 31050 | 30900 | 306 |
| 567 | 20231107 | 091200 | 371595400 | 31050 | 30900 | 31050 | 30850 | 615 |
| 568 | 20231107 | 091100 | 352582800 | 30900 | 31050 | 31050 | 30850 | 364 |
| 569 | 20231107 | 091000 | 341325350 | 30850 | 30900 | 31050 | 30850 | 1998 |
| 570 | 20231107 | 090900 | 279522050 | 30900 | 30900 | 31000 | 30850 | 243 |
| 571 | 20231107 | 090800 | 272010950 | 31000 | 30850 | 31000 | 30750 | 939 |
| 572 | 20231107 | 090700 | 243037050 | 30950 | 31000 | 31000 | 30800 | 492 |
| 573 | 20231107 | 090600 | 227836900 | 30950 | 30800 | 31050 | 30800 | 1637 |
| 574 | 20231107 | 090500 | 177226150 | 30750 | 30800 | 30800 | 30650 | 1188 |
| 575 | 20231107 | 090400 | 140723100 | 30750 | 30750 | 30950 | 30750 | 763 |
| 576 | 20231107 | 090300 | 117191950 | 30750 | 30700 | 30900 | 30700 | 642 |
| 577 | 20231107 | 090200 | 97434200 | 30700 | 31000 | 31000 | 30700 | 1393 |
| 578 | 20231107 | 090100 | 54435250 | 31050 | 31300 | 31300 | 31000 | 763 |
| 579 | 20231107 | 090000 | 30683050 | 31050 | 31000 | 31200 | 31000 | 989 |