30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 183000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 6380 |
| 3 | 20231110 | 182900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20231110 | 182800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20231110 | 182700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20231110 | 182600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20231110 | 182500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20231110 | 182400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20231110 | 182300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20231110 | 182200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20231110 | 182100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20231110 | 182000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20231110 | 181900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20231110 | 181800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20231110 | 181700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20231110 | 181600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20231110 | 181500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20231110 | 181400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20231110 | 181300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20231110 | 181200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20231110 | 181100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20231110 | 181000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20231110 | 180900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20231110 | 180800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20231110 | 180700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20231110 | 180600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20231110 | 180500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20231110 | 180400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20231110 | 180300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20231110 | 180200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20231110 | 180100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20231110 | 180000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 6380 |
| 33 | 20231110 | 175900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20231110 | 175800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20231110 | 175700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20231110 | 175600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20231110 | 175500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20231110 | 175400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20231110 | 175300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20231110 | 175200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20231110 | 175100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20231110 | 175000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20231110 | 174900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20231110 | 174800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20231110 | 174700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20231110 | 174600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20231110 | 174500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20231110 | 174400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20231110 | 174300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20231110 | 174200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20231110 | 174100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20231110 | 174000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20231110 | 173900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20231110 | 173800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20231110 | 173700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20231110 | 173600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20231110 | 173500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20231110 | 173400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20231110 | 173300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20231110 | 173200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20231110 | 173100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20231110 | 173000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 6380 |
| 63 | 20231110 | 172900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20231110 | 172800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20231110 | 172700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20231110 | 172600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20231110 | 172500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20231110 | 172400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20231110 | 172300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20231110 | 172200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20231110 | 172100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20231110 | 172000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20231110 | 171900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20231110 | 171800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20231110 | 171700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20231110 | 171600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20231110 | 171500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20231110 | 171400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20231110 | 171300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20231110 | 171200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20231110 | 171100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20231110 | 171000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20231110 | 170900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20231110 | 170800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20231110 | 170700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20231110 | 170600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20231110 | 170500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20231110 | 170400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20231110 | 170300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20231110 | 170200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20231110 | 170100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20231110 | 170000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 6380 |
| 93 | 20231110 | 165900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20231110 | 165800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20231110 | 165700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20231110 | 165600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20231110 | 165500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20231110 | 165400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20231110 | 165300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20231110 | 165200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20231110 | 165100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20231110 | 165000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20231110 | 164900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20231110 | 164800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20231110 | 164700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20231110 | 164600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20231110 | 164500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20231110 | 164400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20231110 | 164300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20231110 | 164200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20231110 | 164100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20231110 | 164000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20231110 | 163900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20231110 | 163800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20231110 | 163700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20231110 | 163600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20231110 | 163500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20231110 | 163400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20231110 | 163300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20231110 | 163200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20231110 | 163100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20231110 | 163000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 6380 |
| 123 | 20231110 | 162900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20231110 | 162800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20231110 | 162700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20231110 | 162600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20231110 | 162500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20231110 | 162400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20231110 | 162300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20231110 | 162200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20231110 | 162100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20231110 | 162000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20231110 | 161900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20231110 | 161800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20231110 | 161700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20231110 | 161600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20231110 | 161500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20231110 | 161400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20231110 | 161300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20231110 | 161200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20231110 | 161100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20231110 | 161000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20231110 | 160900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20231110 | 160800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20231110 | 160700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20231110 | 160600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20231110 | 160500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20231110 | 160400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20231110 | 160300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20231110 | 160200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20231110 | 160100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20231110 | 160000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 6380 |
| 153 | 20231110 | 155900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20231110 | 155800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20231110 | 155700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20231110 | 155600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20231110 | 155500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20231110 | 155400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20231110 | 155300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20231110 | 155200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20231110 | 155100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20231110 | 155000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20231110 | 154900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20231110 | 154800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20231110 | 154700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20231110 | 154600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20231110 | 154500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20231110 | 154400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20231110 | 154300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20231110 | 154200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20231110 | 154100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20231110 | 154000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20231110 | 153900 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20231110 | 153800 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20231110 | 153700 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20231110 | 153600 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20231110 | 153500 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20231110 | 153400 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20231110 | 153300 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20231110 | 153200 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20231110 | 153100 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20231110 | 153000 | 4963565800 | 20700 | 20700 | 20700 | 20700 | 12760 |
| 183 | 20231110 | 152900 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20231110 | 152800 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20231110 | 152700 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20231110 | 152600 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20231110 | 152500 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20231110 | 152400 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20231110 | 152300 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20231110 | 152200 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20231110 | 152100 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20231110 | 152000 | 4831499800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20231110 | 151900 | 4831499800 | 20700 | 20650 | 20700 | 20650 | 807 |
| 194 | 20231110 | 151800 | 4814821250 | 20700 | 20650 | 20700 | 20650 | 897 |
| 195 | 20231110 | 151700 | 4796269800 | 20650 | 20650 | 20700 | 20650 | 581 |
| 196 | 20231110 | 151600 | 4784270650 | 20700 | 20700 | 20700 | 20650 | 1151 |
| 197 | 20231110 | 151500 | 4760498800 | 20650 | 20650 | 20700 | 20650 | 159 |
| 198 | 20231110 | 151400 | 4757215250 | 20650 | 20650 | 20700 | 20650 | 524 |
| 199 | 20231110 | 151300 | 4746391800 | 20700 | 20650 | 20700 | 20650 | 762 |
| 200 | 20231110 | 151200 | 4730656400 | 20700 | 20700 | 20700 | 20650 | 572 |
| 201 | 20231110 | 151100 | 4718828850 | 20700 | 20700 | 20700 | 20650 | 1408 |
| 202 | 20231110 | 151000 | 4689695100 | 20750 | 20700 | 20750 | 20700 | 463 |
| 203 | 20231110 | 150900 | 4680102900 | 20700 | 20700 | 20700 | 20650 | 925 |
| 204 | 20231110 | 150800 | 4660965500 | 20700 | 20700 | 20700 | 20700 | 2082 |
| 205 | 20231110 | 150700 | 4617868100 | 20700 | 20650 | 20700 | 20650 | 506 |
| 206 | 20231110 | 150600 | 4607417450 | 20650 | 20700 | 20700 | 20650 | 708 |
| 207 | 20231110 | 150500 | 4592795700 | 20650 | 20650 | 20700 | 20650 | 452 |
| 208 | 20231110 | 150400 | 4583457050 | 20700 | 20700 | 20700 | 20700 | 530 |
| 209 | 20231110 | 150300 | 4572486050 | 20700 | 20700 | 20700 | 20650 | 1871 |
| 210 | 20231110 | 150200 | 4533766950 | 20700 | 20700 | 20750 | 20650 | 950 |
| 211 | 20231110 | 150100 | 4514091450 | 20700 | 20750 | 20750 | 20700 | 1413 |
| 212 | 20231110 | 150000 | 4484841650 | 20650 | 20650 | 20750 | 20650 | 3636 |
| 213 | 20231110 | 145900 | 4409593200 | 20700 | 20650 | 20700 | 20650 | 463 |
| 214 | 20231110 | 145800 | 4400032150 | 20700 | 20700 | 20700 | 20650 | 439 |
| 215 | 20231110 | 145700 | 4390955250 | 20700 | 20700 | 20750 | 20700 | 770 |
| 216 | 20231110 | 145600 | 4375011250 | 20700 | 20700 | 20750 | 20700 | 275 |
| 217 | 20231110 | 145500 | 4369318050 | 20700 | 20700 | 20750 | 20650 | 1143 |
| 218 | 20231110 | 145400 | 4345657850 | 20700 | 20650 | 20700 | 20650 | 3489 |
| 219 | 20231110 | 145300 | 4273455050 | 20650 | 20650 | 20650 | 20650 | 456 |
| 220 | 20231110 | 145200 | 4264038650 | 20650 | 20700 | 20700 | 20650 | 539 |
| 221 | 20231110 | 145100 | 4252900200 | 20650 | 20650 | 20700 | 20650 | 894 |
| 222 | 20231110 | 145000 | 4234439050 | 20650 | 20700 | 20750 | 20650 | 1174 |
| 223 | 20231110 | 144900 | 4210179800 | 20700 | 20650 | 20750 | 20600 | 8619 |
| 224 | 20231110 | 144800 | 4032158550 | 20650 | 20650 | 20700 | 20600 | 5571 |
| 225 | 20231110 | 144700 | 3917159950 | 20650 | 20650 | 20700 | 20650 | 511 |
| 226 | 20231110 | 144600 | 3906603600 | 20650 | 20700 | 20700 | 20650 | 4422 |
| 227 | 20231110 | 144500 | 3815094050 | 20700 | 20700 | 20750 | 20700 | 767 |
| 228 | 20231110 | 144400 | 3799217100 | 20700 | 20700 | 20750 | 20700 | 681 |
| 229 | 20231110 | 144300 | 3785120250 | 20700 | 20700 | 20750 | 20700 | 304 |
| 230 | 20231110 | 144200 | 3778827250 | 20750 | 20700 | 20750 | 20700 | 1397 |
| 231 | 20231110 | 144100 | 3749907100 | 20750 | 20750 | 20750 | 20750 | 3536 |
| 232 | 20231110 | 144000 | 3676535100 | 20750 | 20750 | 20750 | 20750 | 421 |
| 233 | 20231110 | 143900 | 3667799350 | 20750 | 20750 | 20750 | 20750 | 449 |
| 234 | 20231110 | 143800 | 3658482600 | 20750 | 20750 | 20800 | 20750 | 1647 |
| 235 | 20231110 | 143700 | 3624247300 | 20750 | 20750 | 20800 | 20750 | 420 |
| 236 | 20231110 | 143600 | 3615532000 | 20750 | 20750 | 20750 | 20750 | 1228 |
| 237 | 20231110 | 143500 | 3590051000 | 20750 | 20750 | 20800 | 20750 | 422 |
| 238 | 20231110 | 143400 | 3581286700 | 20750 | 20800 | 20800 | 20750 | 494 |
| 239 | 20231110 | 143300 | 3571034050 | 20750 | 20750 | 20800 | 20750 | 363 |
| 240 | 20231110 | 143200 | 3563501750 | 20750 | 20800 | 20800 | 20750 | 325 |
| 241 | 20231110 | 143100 | 3556757700 | 20750 | 20750 | 20800 | 20750 | 552 |
| 242 | 20231110 | 143000 | 3545302600 | 20750 | 20750 | 20800 | 20750 | 840 |
| 243 | 20231110 | 142900 | 3527872550 | 20800 | 20800 | 20800 | 20750 | 1057 |
| 244 | 20231110 | 142800 | 3505937850 | 20750 | 20800 | 20800 | 20750 | 1625 |
| 245 | 20231110 | 142700 | 3472151100 | 20800 | 20850 | 20850 | 20800 | 914 |
| 246 | 20231110 | 142600 | 3453139800 | 20800 | 20800 | 20850 | 20800 | 5879 |
| 247 | 20231110 | 142500 | 3330829650 | 20800 | 20800 | 20850 | 20800 | 645 |
| 248 | 20231110 | 142400 | 3317389700 | 20800 | 20850 | 20850 | 20800 | 1510 |
| 249 | 20231110 | 142300 | 3285912000 | 20850 | 20850 | 20850 | 20850 | 198 |
| 250 | 20231110 | 142200 | 3281783700 | 20850 | 20850 | 20850 | 20850 | 2 |
| 251 | 20231110 | 142100 | 3281742000 | 20900 | 20900 | 20900 | 20850 | 14 |
| 252 | 20231110 | 142000 | 3281449500 | 20850 | 20850 | 20850 | 20850 | 52 |
| 253 | 20231110 | 141900 | 3280365300 | 20850 | 20900 | 20900 | 20850 | 22 |
| 254 | 20231110 | 141800 | 3279906100 | 20850 | 20800 | 20900 | 20800 | 2936 |
| 255 | 20231110 | 141700 | 3218602850 | 20800 | 20850 | 20900 | 20800 | 378 |
| 256 | 20231110 | 141600 | 3210723050 | 20850 | 20850 | 20850 | 20850 | 200 |
| 257 | 20231110 | 141500 | 3206553050 | 20900 | 20900 | 20900 | 20850 | 1374 |
| 258 | 20231110 | 141400 | 3177898600 | 20900 | 20900 | 20900 | 20850 | 1131 |
| 259 | 20231110 | 141300 | 3154274650 | 20900 | 20850 | 20900 | 20800 | 925 |
| 260 | 20231110 | 141200 | 3134990100 | 20850 | 20850 | 20850 | 20850 | 185 |
| 261 | 20231110 | 141100 | 3131132850 | 20850 | 20900 | 20900 | 20850 | 233 |
| 262 | 20231110 | 141000 | 3126274700 | 20850 | 20850 | 20850 | 20850 | 72 |
| 263 | 20231110 | 140900 | 3124773500 | 20850 | 20850 | 20850 | 20850 | 124 |
| 264 | 20231110 | 140800 | 3122188100 | 20900 | 20850 | 20900 | 20800 | 2276 |
| 265 | 20231110 | 140700 | 3074738550 | 20850 | 20850 | 20850 | 20850 | 261 |
| 266 | 20231110 | 140600 | 3069296700 | 20850 | 20850 | 20900 | 20850 | 207 |
| 267 | 20231110 | 140500 | 3064977600 | 20850 | 20900 | 20900 | 20850 | 186 |
| 268 | 20231110 | 140400 | 3061097400 | 20850 | 20900 | 20900 | 20850 | 160 |
| 269 | 20231110 | 140300 | 3057761050 | 20850 | 20850 | 20900 | 20850 | 424 |
| 270 | 20231110 | 140200 | 3048907550 | 20900 | 20900 | 20900 | 20850 | 213 |
| 271 | 20231110 | 140100 | 3044463300 | 20850 | 20850 | 20850 | 20850 | 187 |
| 272 | 20231110 | 140000 | 3040564350 | 20900 | 20850 | 20900 | 20850 | 121 |
| 273 | 20231110 | 135900 | 3038041450 | 20850 | 20850 | 20900 | 20850 | 242 |
| 274 | 20231110 | 135800 | 3032995500 | 20850 | 20850 | 20900 | 20850 | 169 |
| 275 | 20231110 | 135700 | 3029471800 | 20850 | 20850 | 20900 | 20850 | 205 |
| 276 | 20231110 | 135600 | 3025196050 | 20900 | 20850 | 20900 | 20850 | 79 |
| 277 | 20231110 | 135500 | 3023547900 | 20850 | 20850 | 20900 | 20850 | 498 |
| 278 | 20231110 | 135400 | 3013164400 | 20900 | 20900 | 20900 | 20850 | 172 |
| 279 | 20231110 | 135300 | 3009577300 | 20850 | 20900 | 20900 | 20850 | 407 |
| 280 | 20231110 | 135200 | 3001083650 | 20850 | 20900 | 20900 | 20850 | 191 |
| 281 | 20231110 | 135100 | 2997099350 | 20900 | 20900 | 20900 | 20850 | 575 |
| 282 | 20231110 | 135000 | 2985089550 | 20850 | 20900 | 20900 | 20850 | 626 |
| 283 | 20231110 | 134900 | 2972015450 | 20850 | 20850 | 20900 | 20850 | 168 |
| 284 | 20231110 | 134800 | 2968512500 | 20850 | 20900 | 20900 | 20850 | 235 |
| 285 | 20231110 | 134700 | 2963610450 | 20850 | 20850 | 20900 | 20850 | 214 |
| 286 | 20231110 | 134600 | 2959148050 | 20850 | 20900 | 20900 | 20850 | 273 |
| 287 | 20231110 | 134500 | 2953449300 | 20900 | 20850 | 20900 | 20850 | 434 |
| 288 | 20231110 | 134400 | 2944399650 | 20900 | 20850 | 20900 | 20850 | 659 |
| 289 | 20231110 | 134300 | 2930657500 | 20850 | 20850 | 20900 | 20850 | 268 |
| 290 | 20231110 | 134200 | 2925067100 | 20900 | 20900 | 20900 | 20850 | 219 |
| 291 | 20231110 | 134100 | 2920495600 | 20850 | 20850 | 20900 | 20850 | 239 |
| 292 | 20231110 | 134000 | 2915512400 | 20850 | 20900 | 20900 | 20850 | 89 |
| 293 | 20231110 | 133900 | 2913656700 | 20850 | 20900 | 20900 | 20850 | 447 |
| 294 | 20231110 | 133800 | 2904324550 | 20900 | 20850 | 20900 | 20850 | 411 |
| 295 | 20231110 | 133700 | 2895744950 | 20850 | 20850 | 20850 | 20850 | 258 |
| 296 | 20231110 | 133600 | 2890365650 | 20850 | 20900 | 20900 | 20850 | 692 |
| 297 | 20231110 | 133500 | 2875913450 | 20900 | 20900 | 20900 | 20850 | 884 |
| 298 | 20231110 | 133400 | 2857450650 | 20900 | 20850 | 20900 | 20850 | 1449 |
| 299 | 20231110 | 133300 | 2827174950 | 20900 | 20850 | 20900 | 20850 | 1459 |
| 300 | 20231110 | 133200 | 2796715850 | 20900 | 20850 | 20900 | 20850 | 1192 |
| 301 | 20231110 | 133100 | 2771838200 | 20900 | 20850 | 20900 | 20850 | 181 |
| 302 | 20231110 | 133000 | 2768062900 | 20900 | 20900 | 20950 | 20900 | 371 |
| 303 | 20231110 | 132900 | 2760308650 | 20850 | 20900 | 20900 | 20850 | 1375 |
| 304 | 20231110 | 132800 | 2731579250 | 20900 | 20900 | 20950 | 20850 | 1259 |
| 305 | 20231110 | 132700 | 2705270800 | 20900 | 20900 | 20900 | 20900 | 445 |
| 306 | 20231110 | 132600 | 2695970300 | 20900 | 20900 | 20900 | 20900 | 190 |
| 307 | 20231110 | 132500 | 2691999300 | 20900 | 20950 | 20950 | 20900 | 305 |
| 308 | 20231110 | 132400 | 2685619500 | 20900 | 20950 | 20950 | 20900 | 1460 |
| 309 | 20231110 | 132300 | 2655100150 | 20900 | 20950 | 20950 | 20900 | 220 |
| 310 | 20231110 | 132200 | 2650501800 | 20900 | 20950 | 20950 | 20900 | 293 |
| 311 | 20231110 | 132100 | 2644372050 | 20950 | 20900 | 20950 | 20900 | 1088 |
| 312 | 20231110 | 132000 | 2621613700 | 20900 | 20900 | 20950 | 20900 | 404 |
| 313 | 20231110 | 131900 | 2613163450 | 20900 | 20950 | 20950 | 20900 | 230 |
| 314 | 20231110 | 131800 | 2608355650 | 20950 | 20900 | 20950 | 20900 | 867 |
| 315 | 20231110 | 131700 | 2590232850 | 20900 | 20900 | 20950 | 20900 | 1031 |
| 316 | 20231110 | 131600 | 2568683250 | 20950 | 20900 | 20950 | 20900 | 612 |
| 317 | 20231110 | 131500 | 2555873450 | 20900 | 20950 | 20950 | 20900 | 230 |
| 318 | 20231110 | 131400 | 2551064500 | 20950 | 20950 | 20950 | 20900 | 1333 |
| 319 | 20231110 | 131300 | 2523196900 | 20900 | 20900 | 20950 | 20900 | 233 |
| 320 | 20231110 | 131200 | 2518327000 | 20950 | 20950 | 20950 | 20900 | 295 |
| 321 | 20231110 | 131100 | 2512159400 | 20950 | 20950 | 21000 | 20900 | 306 |
| 322 | 20231110 | 131000 | 2505752200 | 21000 | 20950 | 21000 | 20900 | 3945 |
| 323 | 20231110 | 130900 | 2423110000 | 20950 | 21000 | 21000 | 20950 | 517 |
| 324 | 20231110 | 130800 | 2412268550 | 20950 | 20950 | 21000 | 20950 | 765 |
| 325 | 20231110 | 130700 | 2396235700 | 21000 | 21000 | 21000 | 20950 | 290 |
| 326 | 20231110 | 130600 | 2390155000 | 20950 | 20950 | 21050 | 20950 | 1825 |
| 327 | 20231110 | 130500 | 2351841600 | 21000 | 20950 | 21000 | 20950 | 141 |
| 328 | 20231110 | 130400 | 2348886800 | 20950 | 20950 | 21000 | 20950 | 124 |
| 329 | 20231110 | 130300 | 2346287550 | 20950 | 21000 | 21000 | 20950 | 241 |
| 330 | 20231110 | 130200 | 2341235850 | 21000 | 21000 | 21000 | 20950 | 263 |
| 331 | 20231110 | 130100 | 2335722250 | 21000 | 20950 | 21000 | 20950 | 318 |
| 332 | 20231110 | 130000 | 2329051350 | 20950 | 20950 | 20950 | 20950 | 103 |
| 333 | 20231110 | 125900 | 2326893500 | 20950 | 20950 | 20950 | 20950 | 203 |
| 334 | 20231110 | 125800 | 2322640650 | 20950 | 21000 | 21000 | 20950 | 694 |
| 335 | 20231110 | 125700 | 2308074700 | 20950 | 21000 | 21050 | 20950 | 315 |
| 336 | 20231110 | 125600 | 2301466200 | 20950 | 21000 | 21000 | 20950 | 201 |
| 337 | 20231110 | 125500 | 2297254550 | 21000 | 21000 | 21000 | 20950 | 188 |
| 338 | 20231110 | 125400 | 2293315700 | 20950 | 20950 | 21050 | 20950 | 232 |
| 339 | 20231110 | 125300 | 2288452350 | 20950 | 20950 | 21000 | 20950 | 279 |
| 340 | 20231110 | 125200 | 2282604750 | 20950 | 21000 | 21000 | 20950 | 121 |
| 341 | 20231110 | 125100 | 2280068650 | 21000 | 21000 | 21000 | 20950 | 337 |
| 342 | 20231110 | 125000 | 2273002200 | 21050 | 21050 | 21050 | 21050 | 3 |
| 343 | 20231110 | 124900 | 2272939050 | 21000 | 21000 | 21000 | 21000 | 463 |
| 344 | 20231110 | 124800 | 2263216050 | 21000 | 20950 | 21000 | 20950 | 504 |
| 345 | 20231110 | 124700 | 2252636200 | 21000 | 20950 | 21000 | 20950 | 295 |
| 346 | 20231110 | 124600 | 2246447350 | 21000 | 21000 | 21000 | 20950 | 6180 |
| 347 | 20231110 | 124500 | 2116669800 | 21050 | 21000 | 21050 | 21000 | 146 |
| 348 | 20231110 | 124400 | 2113603600 | 21000 | 21000 | 21000 | 21000 | 101 |
| 349 | 20231110 | 124300 | 2111482600 | 21000 | 21000 | 21050 | 21000 | 692 |
| 350 | 20231110 | 124200 | 2096950500 | 21050 | 21000 | 21050 | 21000 | 105 |
| 351 | 20231110 | 124100 | 2094744450 | 21000 | 21000 | 21000 | 21000 | 84 |
| 352 | 20231110 | 124000 | 2092980450 | 21000 | 21000 | 21000 | 21000 | 308 |
| 353 | 20231110 | 123900 | 2086512450 | 21050 | 21000 | 21050 | 21000 | 144 |
| 354 | 20231110 | 123800 | 2083486500 | 21050 | 21050 | 21050 | 21000 | 144 |
| 355 | 20231110 | 123700 | 2080457700 | 21050 | 21050 | 21050 | 21000 | 264 |
| 356 | 20231110 | 123600 | 2074906900 | 21050 | 21000 | 21050 | 21000 | 305 |
| 357 | 20231110 | 123500 | 2068501700 | 21050 | 21100 | 21100 | 21050 | 2947 |
| 358 | 20231110 | 123400 | 2006464900 | 21050 | 21100 | 21100 | 21050 | 171 |
| 359 | 20231110 | 123300 | 2002864850 | 21100 | 21100 | 21100 | 21100 | 68 |
| 360 | 20231110 | 123200 | 2001430050 | 21100 | 21100 | 21100 | 21100 | 10 |
| 361 | 20231110 | 123100 | 2001219050 | 21100 | 21100 | 21100 | 21100 | 10 |
| 362 | 20231110 | 123000 | 2001008050 | 21100 | 21100 | 21100 | 21100 | 10 |
| 363 | 20231110 | 122900 | 2000797050 | 21150 | 21150 | 21150 | 21050 | 85 |
| 364 | 20231110 | 122800 | 1999007250 | 21100 | 21100 | 21100 | 21100 | 500 |
| 365 | 20231110 | 122700 | 1988457250 | 21100 | 21100 | 21100 | 21100 | 13 |
| 366 | 20231110 | 122600 | 1988182950 | 21100 | 21100 | 21100 | 21100 | 70 |
| 367 | 20231110 | 122500 | 1986705950 | 21100 | 21050 | 21100 | 21050 | 94 |
| 368 | 20231110 | 122400 | 1984726900 | 21100 | 21150 | 21150 | 21100 | 7 |
| 369 | 20231110 | 122300 | 1984579100 | 21150 | 21100 | 21150 | 21100 | 57 |
| 370 | 20231110 | 122200 | 1983376350 | 21050 | 21100 | 21100 | 21050 | 13 |
| 371 | 20231110 | 122100 | 1983102300 | 21100 | 21050 | 21100 | 21050 | 397 |
| 372 | 20231110 | 122000 | 1974740600 | 21100 | 21100 | 21100 | 21050 | 105 |
| 373 | 20231110 | 121900 | 1972525200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 374 | 20231110 | 121800 | 1972525200 | 21100 | 21100 | 21100 | 21100 | 101 |
| 375 | 20231110 | 121700 | 1970394100 | 21100 | 21100 | 21100 | 21100 | 5 |
| 376 | 20231110 | 121600 | 1970288600 | 21100 | 21100 | 21100 | 21100 | 51 |
| 377 | 20231110 | 121500 | 1969212500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 378 | 20231110 | 121400 | 1969212500 | 21100 | 21100 | 21100 | 21100 | 302 |
| 379 | 20231110 | 121300 | 1962840300 | 21100 | 21100 | 21100 | 21100 | 1 |
| 380 | 20231110 | 121200 | 1962819200 | 21100 | 21100 | 21150 | 21100 | 70 |
| 381 | 20231110 | 121100 | 1961340600 | 21100 | 21050 | 21100 | 21050 | 25 |
| 382 | 20231110 | 121000 | 1960814200 | 21050 | 21050 | 21050 | 21050 | 222 |
| 383 | 20231110 | 120900 | 1956141100 | 21150 | 21150 | 21150 | 21150 | 6 |
| 384 | 20231110 | 120800 | 1956014200 | 21150 | 21050 | 21150 | 21050 | 3 |
| 385 | 20231110 | 120700 | 1955950950 | 21050 | 21050 | 21050 | 21050 | 140 |
| 386 | 20231110 | 120600 | 1953003950 | 21100 | 21100 | 21100 | 21100 | 537 |
| 387 | 20231110 | 120500 | 1941673250 | 21100 | 21100 | 21100 | 21100 | 200 |
| 388 | 20231110 | 120400 | 1937453250 | 21100 | 21150 | 21200 | 21100 | 8 |
| 389 | 20231110 | 120300 | 1937284100 | 21150 | 21150 | 21150 | 21150 | 0 |
| 390 | 20231110 | 120200 | 1937284100 | 21150 | 21150 | 21150 | 21150 | 13 |
| 391 | 20231110 | 120100 | 1937009150 | 21100 | 21100 | 21100 | 21100 | 429 |
| 392 | 20231110 | 120000 | 1927957250 | 21050 | 21050 | 21100 | 21050 | 338 |
| 393 | 20231110 | 115900 | 1920841950 | 21050 | 21050 | 21050 | 21050 | 115 |
| 394 | 20231110 | 115800 | 1918421200 | 21050 | 21100 | 21100 | 21050 | 123 |
| 395 | 20231110 | 115700 | 1915829400 | 21050 | 21050 | 21050 | 21050 | 749 |
| 396 | 20231110 | 115600 | 1900062950 | 21100 | 21050 | 21100 | 21050 | 9359 |
| 397 | 20231110 | 115500 | 1703040500 | 21050 | 21100 | 21100 | 21050 | 3329 |
| 398 | 20231110 | 115400 | 1632813600 | 21100 | 21150 | 21150 | 21100 | 549 |
| 399 | 20231110 | 115300 | 1621212050 | 21150 | 21100 | 21150 | 21100 | 786 |
| 400 | 20231110 | 115200 | 1604589050 | 21150 | 21150 | 21150 | 21150 | 1000 |
| 401 | 20231110 | 115100 | 1583439050 | 21150 | 21150 | 21150 | 21150 | 0 |
| 402 | 20231110 | 115000 | 1583439050 | 21150 | 21150 | 21150 | 21150 | 2 |
| 403 | 20231110 | 114900 | 1583396750 | 21150 | 21100 | 21150 | 21100 | 543 |
| 404 | 20231110 | 114800 | 1571912550 | 21100 | 21100 | 21100 | 21100 | 2 |
| 405 | 20231110 | 114700 | 1571870350 | 21100 | 21100 | 21100 | 21100 | 2 |
| 406 | 20231110 | 114600 | 1571828150 | 21150 | 21100 | 21150 | 21100 | 5 |
| 407 | 20231110 | 114500 | 1571722600 | 21100 | 21150 | 21150 | 21100 | 3 |
| 408 | 20231110 | 114400 | 1571659250 | 21100 | 21100 | 21100 | 21100 | 80 |
| 409 | 20231110 | 114300 | 1569971250 | 21150 | 21150 | 21150 | 21100 | 123 |
| 410 | 20231110 | 114200 | 1567375850 | 21150 | 21100 | 21150 | 21100 | 227 |
| 411 | 20231110 | 114100 | 1562584900 | 21100 | 21100 | 21100 | 21100 | 49 |
| 412 | 20231110 | 114000 | 1561551000 | 21100 | 21100 | 21150 | 21100 | 2549 |
| 413 | 20231110 | 113900 | 1507767050 | 21100 | 21100 | 21150 | 21100 | 310 |
| 414 | 20231110 | 113800 | 1501226000 | 21150 | 21150 | 21150 | 21150 | 1 |
| 415 | 20231110 | 113700 | 1501204850 | 21150 | 21150 | 21150 | 21100 | 117 |
| 416 | 20231110 | 113600 | 1498730400 | 21150 | 21100 | 21150 | 21100 | 3 |
| 417 | 20231110 | 113500 | 1498667050 | 21150 | 21100 | 21150 | 21100 | 883 |
| 418 | 20231110 | 113400 | 1480035700 | 21150 | 21150 | 21150 | 21150 | 5 |
| 419 | 20231110 | 113300 | 1479929950 | 21100 | 21150 | 21150 | 21100 | 39 |
| 420 | 20231110 | 113200 | 1479105200 | 21150 | 21100 | 21150 | 21100 | 203 |
| 421 | 20231110 | 113100 | 1474821750 | 21100 | 21100 | 21100 | 21100 | 52 |
| 422 | 20231110 | 113000 | 1473724550 | 21150 | 21150 | 21150 | 21100 | 495 |
| 423 | 20231110 | 112900 | 1463277450 | 21100 | 21150 | 21150 | 21100 | 3 |
| 424 | 20231110 | 112800 | 1463214100 | 21150 | 21150 | 21150 | 21100 | 159 |
| 425 | 20231110 | 112700 | 1459858350 | 21100 | 21150 | 21150 | 21100 | 19 |
| 426 | 20231110 | 112600 | 1459456600 | 21100 | 21100 | 21150 | 21100 | 39 |
| 427 | 20231110 | 112500 | 1458633500 | 21100 | 21150 | 21150 | 21100 | 4 |
| 428 | 20231110 | 112400 | 1458549050 | 21100 | 21150 | 21150 | 21100 | 1060 |
| 429 | 20231110 | 112300 | 1436133050 | 21150 | 21100 | 21150 | 21100 | 84 |
| 430 | 20231110 | 112200 | 1434356550 | 21150 | 21100 | 21150 | 21100 | 489 |
| 431 | 20231110 | 112100 | 1424038550 | 21100 | 21150 | 21150 | 21100 | 339 |
| 432 | 20231110 | 112000 | 1416883800 | 21100 | 21200 | 21200 | 21100 | 1583 |
| 433 | 20231110 | 111900 | 1383395750 | 21150 | 21150 | 21150 | 21150 | 2 |
| 434 | 20231110 | 111800 | 1383353450 | 21150 | 21150 | 21150 | 21150 | 1 |
| 435 | 20231110 | 111700 | 1383332300 | 21150 | 21150 | 21150 | 21150 | 38 |
| 436 | 20231110 | 111600 | 1382528600 | 21150 | 21150 | 21200 | 21150 | 18 |
| 437 | 20231110 | 111500 | 1382147150 | 21150 | 21150 | 21150 | 21150 | 1313 |
| 438 | 20231110 | 111400 | 1354377200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 439 | 20231110 | 111300 | 1354377200 | 21200 | 21200 | 21200 | 21200 | 4 |
| 440 | 20231110 | 111200 | 1354292400 | 21200 | 21200 | 21200 | 21150 | 296 |
| 441 | 20231110 | 111100 | 1348027200 | 21200 | 21200 | 21200 | 21200 | 9 |
| 442 | 20231110 | 111000 | 1347836400 | 21150 | 21200 | 21200 | 21150 | 1145 |
| 443 | 20231110 | 110900 | 1323619600 | 21200 | 21150 | 21200 | 21150 | 12 |
| 444 | 20231110 | 110800 | 1323365700 | 21150 | 21150 | 21150 | 21150 | 325 |
| 445 | 20231110 | 110700 | 1316491950 | 21150 | 21150 | 21150 | 21150 | 4 |
| 446 | 20231110 | 110600 | 1316407350 | 21200 | 21200 | 21200 | 21200 | 26 |
| 447 | 20231110 | 110500 | 1315856150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 448 | 20231110 | 110400 | 1315856150 | 21200 | 21200 | 21200 | 21200 | 7 |
| 449 | 20231110 | 110300 | 1315707750 | 21150 | 21150 | 21150 | 21150 | 10 |
| 450 | 20231110 | 110200 | 1315496250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 451 | 20231110 | 110100 | 1315496250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 452 | 20231110 | 110000 | 1315496250 | 21150 | 21200 | 21200 | 21150 | 12 |
| 453 | 20231110 | 105900 | 1315242400 | 21150 | 21150 | 21150 | 21150 | 111 |
| 454 | 20231110 | 105800 | 1312894750 | 21150 | 21200 | 21200 | 21150 | 53 |
| 455 | 20231110 | 105700 | 1311771300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 456 | 20231110 | 105600 | 1311771300 | 21200 | 21150 | 21200 | 21150 | 4 |
| 457 | 20231110 | 105500 | 1311686650 | 21150 | 21150 | 21150 | 21150 | 52 |
| 458 | 20231110 | 105400 | 1310586850 | 21150 | 21150 | 21150 | 21150 | 1251 |
| 459 | 20231110 | 105300 | 1284128200 | 21150 | 21150 | 21150 | 21150 | 35 |
| 460 | 20231110 | 105200 | 1283387950 | 21200 | 21150 | 21200 | 21150 | 59 |
| 461 | 20231110 | 105100 | 1282138150 | 21200 | 21150 | 21200 | 21150 | 3 |
| 462 | 20231110 | 105000 | 1282074600 | 21150 | 21150 | 21150 | 21150 | 10 |
| 463 | 20231110 | 104900 | 1281863100 | 21150 | 21150 | 21150 | 21150 | 20 |
| 464 | 20231110 | 104800 | 1281440100 | 21200 | 21150 | 21200 | 21150 | 944 |
| 465 | 20231110 | 104700 | 1261455950 | 21100 | 21150 | 21150 | 21100 | 4 |
| 466 | 20231110 | 104600 | 1261371500 | 21150 | 21150 | 21150 | 21150 | 1379 |
| 467 | 20231110 | 104500 | 1232205650 | 21150 | 21150 | 21200 | 21150 | 4 |
| 468 | 20231110 | 104400 | 1232120950 | 21200 | 21200 | 21200 | 21200 | 5 |
| 469 | 20231110 | 104300 | 1232014950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 470 | 20231110 | 104200 | 1232014950 | 21200 | 21200 | 21200 | 21200 | 3 |
| 471 | 20231110 | 104100 | 1231951350 | 21200 | 21150 | 21200 | 21150 | 60 |
| 472 | 20231110 | 104000 | 1230681750 | 21150 | 21150 | 21150 | 21150 | 87 |
| 473 | 20231110 | 103900 | 1228841700 | 21200 | 21150 | 21200 | 21150 | 336 |
| 474 | 20231110 | 103800 | 1221727650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 475 | 20231110 | 103700 | 1221727650 | 21150 | 21150 | 21150 | 21150 | 10 |
| 476 | 20231110 | 103600 | 1221516150 | 21150 | 21150 | 21150 | 21150 | 51 |
| 477 | 20231110 | 103500 | 1220437500 | 21150 | 21150 | 21150 | 21150 | 558 |
| 478 | 20231110 | 103400 | 1208635800 | 21150 | 21150 | 21150 | 21150 | 0 |
| 479 | 20231110 | 103300 | 1208635800 | 21150 | 21150 | 21150 | 21150 | 1070 |
| 480 | 20231110 | 103200 | 1186005300 | 21200 | 21150 | 21200 | 21150 | 510 |
| 481 | 20231110 | 103100 | 1175218300 | 21150 | 21150 | 21150 | 21150 | 351 |
| 482 | 20231110 | 103000 | 1167794650 | 21150 | 21150 | 21150 | 21150 | 44 |
| 483 | 20231110 | 102900 | 1166864050 | 21200 | 21150 | 21200 | 21150 | 557 |
| 484 | 20231110 | 102800 | 1155083250 | 21150 | 21150 | 21150 | 21150 | 368 |
| 485 | 20231110 | 102700 | 1147300050 | 21150 | 21150 | 21150 | 21150 | 100 |
| 486 | 20231110 | 102600 | 1145185050 | 21150 | 21200 | 21200 | 21150 | 101 |
| 487 | 20231110 | 102500 | 1143043900 | 21200 | 21150 | 21200 | 21150 | 41 |
| 488 | 20231110 | 102400 | 1142174750 | 21150 | 21150 | 21150 | 21150 | 101 |
| 489 | 20231110 | 102300 | 1140038600 | 21200 | 21150 | 21200 | 21150 | 32 |
| 490 | 20231110 | 102200 | 1139361750 | 21150 | 21150 | 21200 | 21150 | 795 |
| 491 | 20231110 | 102100 | 1122546200 | 21150 | 21150 | 21150 | 21150 | 766 |
| 492 | 20231110 | 102000 | 1106345300 | 21100 | 21100 | 21100 | 21100 | 6 |
| 493 | 20231110 | 101900 | 1106218700 | 21150 | 21150 | 21150 | 21100 | 52 |
| 494 | 20231110 | 101800 | 1105118950 | 21100 | 21100 | 21100 | 21100 | 4 |
| 495 | 20231110 | 101700 | 1105034550 | 21150 | 21150 | 21150 | 21150 | 158 |
| 496 | 20231110 | 101600 | 1101692850 | 21100 | 21100 | 21100 | 21100 | 6 |
| 497 | 20231110 | 101500 | 1101566250 | 21100 | 21150 | 21150 | 21100 | 103 |
| 498 | 20231110 | 101400 | 1099387850 | 21100 | 21100 | 21100 | 21100 | 106 |
| 499 | 20231110 | 101300 | 1097151250 | 21100 | 21100 | 21150 | 21100 | 67 |
| 500 | 20231110 | 101200 | 1095737500 | 21100 | 21100 | 21100 | 21100 | 51 |
| 501 | 20231110 | 101100 | 1094661400 | 21100 | 21100 | 21150 | 21100 | 65 |
| 502 | 20231110 | 101000 | 1093289150 | 21100 | 21150 | 21150 | 21100 | 38 |
| 503 | 20231110 | 100900 | 1092485500 | 21150 | 21100 | 21150 | 21100 | 566 |
| 504 | 20231110 | 100800 | 1080542850 | 21050 | 21050 | 21050 | 21050 | 382 |
| 505 | 20231110 | 100700 | 1072501750 | 21050 | 21100 | 21100 | 21050 | 73 |
| 506 | 20231110 | 100600 | 1070961600 | 21100 | 21050 | 21100 | 21050 | 76 |
| 507 | 20231110 | 100500 | 1069358050 | 21100 | 21100 | 21100 | 21050 | 374 |
| 508 | 20231110 | 100400 | 1061468250 | 21100 | 21100 | 21100 | 21050 | 133 |
| 509 | 20231110 | 100300 | 1058662600 | 21100 | 21050 | 21100 | 21050 | 331 |
| 510 | 20231110 | 100200 | 1051689050 | 21050 | 21050 | 21050 | 21050 | 1 |
| 511 | 20231110 | 100100 | 1051668000 | 21050 | 21050 | 21100 | 21050 | 185 |
| 512 | 20231110 | 100000 | 1047773700 | 21000 | 21000 | 21050 | 21000 | 1261 |
| 513 | 20231110 | 095900 | 1021288150 | 21000 | 21000 | 21100 | 21000 | 1050 |
| 514 | 20231110 | 095800 | 999221650 | 21000 | 21050 | 21050 | 21000 | 330 |
| 515 | 20231110 | 095700 | 992291350 | 21050 | 21000 | 21050 | 21000 | 1158 |
| 516 | 20231110 | 095600 | 967925650 | 21000 | 21000 | 21050 | 21000 | 850 |
| 517 | 20231110 | 095500 | 950073600 | 21000 | 21050 | 21100 | 21000 | 1636 |
| 518 | 20231110 | 095400 | 915698450 | 21050 | 21050 | 21100 | 21000 | 1736 |
| 519 | 20231110 | 095300 | 879176400 | 21050 | 21000 | 21050 | 21000 | 1560 |
| 520 | 20231110 | 095200 | 846403250 | 21000 | 21050 | 21050 | 21000 | 454 |
| 521 | 20231110 | 095100 | 836869100 | 21000 | 21050 | 21050 | 21000 | 1188 |
| 522 | 20231110 | 095000 | 811907250 | 21100 | 21050 | 21100 | 21000 | 5557 |
| 523 | 20231110 | 094900 | 694936050 | 21050 | 21100 | 21100 | 21050 | 908 |
| 524 | 20231110 | 094800 | 675817650 | 21050 | 21150 | 21150 | 21050 | 2948 |
| 525 | 20231110 | 094700 | 613607050 | 21100 | 21100 | 21100 | 21100 | 1334 |
| 526 | 20231110 | 094600 | 585459650 | 21150 | 21150 | 21150 | 21100 | 66 |
| 527 | 20231110 | 094500 | 584063850 | 21150 | 21100 | 21150 | 21100 | 530 |
| 528 | 20231110 | 094400 | 572855600 | 21150 | 21150 | 21150 | 21100 | 328 |
| 529 | 20231110 | 094300 | 565922000 | 21100 | 21200 | 21200 | 21100 | 1439 |
| 530 | 20231110 | 094200 | 535558600 | 21150 | 21150 | 21150 | 21150 | 331 |
| 531 | 20231110 | 094100 | 528557950 | 21150 | 21100 | 21150 | 21100 | 554 |
| 532 | 20231110 | 094000 | 516845950 | 21150 | 21100 | 21150 | 21100 | 25 |
| 533 | 20231110 | 093900 | 516318350 | 21100 | 21150 | 21150 | 21100 | 702 |
| 534 | 20231110 | 093800 | 501475700 | 21200 | 21150 | 21200 | 21150 | 152 |
| 535 | 20231110 | 093700 | 498260800 | 21150 | 21200 | 21200 | 21150 | 336 |
| 536 | 20231110 | 093600 | 491154250 | 21200 | 21150 | 21200 | 21150 | 379 |
| 537 | 20231110 | 093500 | 483121950 | 21200 | 21200 | 21200 | 21200 | 401 |
| 538 | 20231110 | 093400 | 474620750 | 21200 | 21200 | 21200 | 21200 | 19 |
| 539 | 20231110 | 093300 | 474217950 | 21200 | 21200 | 21200 | 21200 | 405 |
| 540 | 20231110 | 093200 | 465631950 | 21200 | 21200 | 21200 | 21200 | 27 |
| 541 | 20231110 | 093100 | 465059550 | 21200 | 21150 | 21200 | 21100 | 764 |
| 542 | 20231110 | 093000 | 448900950 | 21150 | 21100 | 21150 | 21100 | 422 |
| 543 | 20231110 | 092900 | 439988150 | 21150 | 21100 | 21150 | 21100 | 151 |
| 544 | 20231110 | 092800 | 436796050 | 21100 | 21150 | 21150 | 21100 | 151 |
| 545 | 20231110 | 092700 | 433606450 | 21150 | 21150 | 21150 | 21100 | 371 |
| 546 | 20231110 | 092600 | 425762300 | 21150 | 21150 | 21150 | 21150 | 77 |
| 547 | 20231110 | 092500 | 424133750 | 21150 | 21200 | 21200 | 21100 | 1595 |
| 548 | 20231110 | 092400 | 390399400 | 21150 | 21150 | 21200 | 21150 | 313 |
| 549 | 20231110 | 092300 | 383779200 | 21150 | 21150 | 21200 | 21150 | 1379 |
| 550 | 20231110 | 092200 | 354609300 | 21200 | 21200 | 21200 | 21150 | 1046 |
| 551 | 20231110 | 092100 | 332434600 | 21200 | 21250 | 21250 | 21150 | 2084 |
| 552 | 20231110 | 092000 | 288250700 | 21250 | 21200 | 21250 | 21200 | 161 |
| 553 | 20231110 | 091900 | 284837400 | 21200 | 21250 | 21250 | 21200 | 2174 |
| 554 | 20231110 | 091800 | 238656300 | 21250 | 21250 | 21300 | 21250 | 1204 |
| 555 | 20231110 | 091700 | 213066300 | 21300 | 21250 | 21300 | 21250 | 43 |
| 556 | 20231110 | 091600 | 212152250 | 21250 | 21250 | 21300 | 21250 | 578 |
| 557 | 20231110 | 091500 | 199869350 | 21250 | 21250 | 21250 | 21250 | 526 |
| 558 | 20231110 | 091400 | 188691850 | 21250 | 21300 | 21300 | 21250 | 783 |
| 559 | 20231110 | 091300 | 172014000 | 21300 | 21300 | 21350 | 21300 | 562 |
| 560 | 20231110 | 091200 | 160043350 | 21300 | 21350 | 21350 | 21300 | 256 |
| 561 | 20231110 | 091100 | 154585500 | 21300 | 21300 | 21350 | 21300 | 49 |
| 562 | 20231110 | 091000 | 153541200 | 21350 | 21350 | 21350 | 21300 | 655 |
| 563 | 20231110 | 090900 | 139559350 | 21400 | 21350 | 21400 | 21350 | 401 |
| 564 | 20231110 | 090800 | 130997950 | 21400 | 21400 | 21400 | 21350 | 212 |
| 565 | 20231110 | 090700 | 126471150 | 21350 | 21350 | 21400 | 21350 | 87 |
| 566 | 20231110 | 090600 | 124611100 | 21350 | 21450 | 21450 | 21350 | 172 |
| 567 | 20231110 | 090500 | 120936950 | 21450 | 21450 | 21450 | 21400 | 751 |
| 568 | 20231110 | 090400 | 104865300 | 21450 | 21450 | 21450 | 21350 | 387 |
| 569 | 20231110 | 090300 | 96589300 | 21400 | 21350 | 21400 | 21300 | 989 |
| 570 | 20231110 | 090200 | 75490450 | 21300 | 21300 | 21350 | 21250 | 540 |
| 571 | 20231110 | 090100 | 63990250 | 21350 | 21350 | 21400 | 21300 | 200 |
| 572 | 20231110 | 090000 | 59727200 | 21350 | 21450 | 21500 | 21350 | 2788 |