31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 183800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 4512 |
| 3 | 20231110 | 183700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20231110 | 183600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20231110 | 183500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20231110 | 183400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20231110 | 183300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20231110 | 183200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20231110 | 183100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20231110 | 183000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20231110 | 182900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20231110 | 182800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20231110 | 182700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20231110 | 182600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20231110 | 182500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20231110 | 182400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20231110 | 182300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20231110 | 182200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20231110 | 182100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20231110 | 182000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20231110 | 181900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20231110 | 181800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20231110 | 181700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20231110 | 181600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20231110 | 181500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20231110 | 181400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20231110 | 181300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20231110 | 181200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20231110 | 181100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20231110 | 181000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20231110 | 180900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20231110 | 180800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 4512 |
| 33 | 20231110 | 180700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20231110 | 180600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20231110 | 180500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20231110 | 180400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20231110 | 180300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20231110 | 180200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20231110 | 180100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20231110 | 180000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20231110 | 175900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20231110 | 175800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20231110 | 175700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20231110 | 175600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20231110 | 175500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20231110 | 175400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20231110 | 175300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20231110 | 175200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20231110 | 175100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20231110 | 175000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20231110 | 174900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20231110 | 174800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20231110 | 174700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20231110 | 174600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20231110 | 174500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20231110 | 174400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20231110 | 174300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20231110 | 174200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20231110 | 174100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20231110 | 174000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20231110 | 173900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20231110 | 173800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 4512 |
| 63 | 20231110 | 173700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20231110 | 173600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20231110 | 173500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20231110 | 173400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20231110 | 173300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20231110 | 173200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20231110 | 173100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20231110 | 173000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20231110 | 172900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20231110 | 172800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20231110 | 172700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20231110 | 172600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20231110 | 172500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20231110 | 172400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20231110 | 172300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20231110 | 172200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20231110 | 172100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20231110 | 172000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20231110 | 171900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20231110 | 171800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20231110 | 171700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20231110 | 171600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20231110 | 171500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20231110 | 171400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20231110 | 171300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20231110 | 171200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20231110 | 171100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20231110 | 171000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20231110 | 170900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20231110 | 170800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 4512 |
| 93 | 20231110 | 170700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20231110 | 170600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20231110 | 170500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20231110 | 170400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20231110 | 170300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20231110 | 170200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20231110 | 170100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20231110 | 170000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20231110 | 165900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20231110 | 165800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20231110 | 165700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20231110 | 165600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20231110 | 165500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20231110 | 165400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20231110 | 165300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20231110 | 165200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20231110 | 165100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20231110 | 165000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20231110 | 164900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20231110 | 164800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20231110 | 164700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20231110 | 164600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20231110 | 164500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20231110 | 164400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20231110 | 164300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20231110 | 164200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20231110 | 164100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20231110 | 164000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20231110 | 163900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20231110 | 163800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 4512 |
| 123 | 20231110 | 163700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20231110 | 163600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20231110 | 163500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20231110 | 163400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20231110 | 163300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20231110 | 163200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20231110 | 163100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20231110 | 163000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20231110 | 162900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20231110 | 162800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20231110 | 162700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20231110 | 162600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20231110 | 162500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20231110 | 162400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20231110 | 162300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20231110 | 162200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20231110 | 162100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20231110 | 162000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20231110 | 161900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20231110 | 161800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20231110 | 161700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20231110 | 161600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20231110 | 161500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20231110 | 161400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20231110 | 161300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20231110 | 161200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20231110 | 161100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20231110 | 161000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20231110 | 160900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20231110 | 160800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 4512 |
| 153 | 20231110 | 160700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20231110 | 160600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20231110 | 160500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20231110 | 160400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20231110 | 160300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20231110 | 160200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20231110 | 160100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20231110 | 160000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20231110 | 155900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20231110 | 155800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20231110 | 155700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20231110 | 155600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20231110 | 155500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20231110 | 155400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20231110 | 155300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20231110 | 155200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20231110 | 155100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20231110 | 155000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20231110 | 154900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20231110 | 154800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20231110 | 154700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20231110 | 154600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20231110 | 154500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20231110 | 154400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20231110 | 154300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20231110 | 154200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20231110 | 154100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20231110 | 154000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20231110 | 153900 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20231110 | 153800 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 4512 |
| 183 | 20231110 | 153700 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20231110 | 153600 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20231110 | 153500 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20231110 | 153400 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20231110 | 153300 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20231110 | 153200 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20231110 | 153100 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20231110 | 153000 | 4897344050 | 30500 | 30500 | 30500 | 30500 | 4512 |
| 191 | 20231110 | 152900 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20231110 | 152800 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20231110 | 152700 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20231110 | 152600 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20231110 | 152500 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20231110 | 152400 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20231110 | 152300 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20231110 | 152200 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20231110 | 152100 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20231110 | 152000 | 4759728050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20231110 | 151900 | 4759728050 | 30300 | 30450 | 30450 | 30300 | 862 |
| 202 | 20231110 | 151800 | 4733513750 | 30450 | 30400 | 30450 | 30400 | 414 |
| 203 | 20231110 | 151700 | 4720924750 | 30400 | 30350 | 30400 | 30350 | 322 |
| 204 | 20231110 | 151600 | 4711136850 | 30400 | 30400 | 30400 | 30400 | 298 |
| 205 | 20231110 | 151500 | 4702077650 | 30400 | 30350 | 30400 | 30300 | 300 |
| 206 | 20231110 | 151400 | 4692969400 | 30350 | 30350 | 30400 | 30300 | 951 |
| 207 | 20231110 | 151300 | 4664096800 | 30400 | 30350 | 30400 | 30300 | 404 |
| 208 | 20231110 | 151200 | 4651835850 | 30400 | 30300 | 30400 | 30300 | 460 |
| 209 | 20231110 | 151100 | 4637865350 | 30400 | 30300 | 30400 | 30300 | 237 |
| 210 | 20231110 | 151000 | 4630676800 | 30300 | 30250 | 30350 | 30250 | 575 |
| 211 | 20231110 | 150900 | 4613245000 | 30300 | 30250 | 30350 | 30250 | 414 |
| 212 | 20231110 | 150800 | 4600712600 | 30300 | 30250 | 30300 | 30250 | 249 |
| 213 | 20231110 | 150700 | 4593173900 | 30250 | 30250 | 30300 | 30250 | 387 |
| 214 | 20231110 | 150600 | 4581461050 | 30250 | 30300 | 30300 | 30250 | 179 |
| 215 | 20231110 | 150500 | 4576040600 | 30250 | 30300 | 30300 | 30250 | 328 |
| 216 | 20231110 | 150400 | 4566113000 | 30350 | 30300 | 30350 | 30200 | 285 |
| 217 | 20231110 | 150300 | 4557479450 | 30250 | 30300 | 30300 | 30250 | 311 |
| 218 | 20231110 | 150200 | 4548071350 | 30300 | 30300 | 30300 | 30200 | 656 |
| 219 | 20231110 | 150100 | 4528236350 | 30300 | 30250 | 30300 | 30200 | 183 |
| 220 | 20231110 | 150000 | 4522698950 | 30200 | 30200 | 30250 | 30200 | 435 |
| 221 | 20231110 | 145900 | 4509557800 | 30200 | 30250 | 30250 | 30200 | 344 |
| 222 | 20231110 | 145800 | 4499160300 | 30250 | 30250 | 30250 | 30200 | 304 |
| 223 | 20231110 | 145700 | 4489978100 | 30200 | 30250 | 30250 | 30150 | 366 |
| 224 | 20231110 | 145600 | 4478921500 | 30250 | 30250 | 30250 | 30150 | 392 |
| 225 | 20231110 | 145500 | 4467081900 | 30200 | 30250 | 30250 | 30150 | 407 |
| 226 | 20231110 | 145400 | 4454790300 | 30200 | 30150 | 30250 | 30100 | 682 |
| 227 | 20231110 | 145300 | 4434212000 | 30150 | 30250 | 30250 | 30150 | 1259 |
| 228 | 20231110 | 145200 | 4396221100 | 30250 | 30250 | 30250 | 30250 | 61 |
| 229 | 20231110 | 145100 | 4394375850 | 30250 | 30250 | 30250 | 30200 | 530 |
| 230 | 20231110 | 145000 | 4378367800 | 30200 | 30250 | 30250 | 30200 | 843 |
| 231 | 20231110 | 144900 | 4352902050 | 30200 | 30200 | 30300 | 30200 | 344 |
| 232 | 20231110 | 144800 | 4342502400 | 30200 | 30300 | 30400 | 30200 | 454 |
| 233 | 20231110 | 144700 | 4328769500 | 30300 | 30250 | 30300 | 30200 | 320 |
| 234 | 20231110 | 144600 | 4319096850 | 30250 | 30300 | 30300 | 30200 | 475 |
| 235 | 20231110 | 144500 | 4304737100 | 30300 | 30350 | 30350 | 30200 | 316 |
| 236 | 20231110 | 144400 | 4295176100 | 30350 | 30300 | 30400 | 30200 | 237 |
| 237 | 20231110 | 144300 | 4287990950 | 30250 | 30250 | 30250 | 30200 | 789 |
| 238 | 20231110 | 144200 | 4264128900 | 30200 | 30250 | 30250 | 30200 | 361 |
| 239 | 20231110 | 144100 | 4253211100 | 30250 | 30250 | 30300 | 30250 | 263 |
| 240 | 20231110 | 144000 | 4245254450 | 30250 | 30300 | 30300 | 30250 | 570 |
| 241 | 20231110 | 143900 | 4228011050 | 30300 | 30400 | 30400 | 30250 | 232 |
| 242 | 20231110 | 143800 | 4220981950 | 30350 | 30300 | 30350 | 30250 | 276 |
| 243 | 20231110 | 143700 | 4212627450 | 30250 | 30350 | 30350 | 30250 | 514 |
| 244 | 20231110 | 143600 | 4197056400 | 30350 | 30300 | 30350 | 30300 | 238 |
| 245 | 20231110 | 143500 | 4189835450 | 30400 | 30400 | 30400 | 30250 | 481 |
| 246 | 20231110 | 143400 | 4175240600 | 30400 | 30300 | 30400 | 30250 | 335 |
| 247 | 20231110 | 143300 | 4165091100 | 30300 | 30300 | 30350 | 30250 | 408 |
| 248 | 20231110 | 143200 | 4152734450 | 30300 | 30250 | 30300 | 30250 | 654 |
| 249 | 20231110 | 143100 | 4132942750 | 30250 | 30300 | 30300 | 30250 | 638 |
| 250 | 20231110 | 143000 | 4113622700 | 30300 | 30400 | 30400 | 30300 | 191 |
| 251 | 20231110 | 142900 | 4107825550 | 30400 | 30400 | 30400 | 30300 | 429 |
| 252 | 20231110 | 142800 | 4094797550 | 30400 | 30400 | 30400 | 30350 | 699 |
| 253 | 20231110 | 142700 | 4073574000 | 30350 | 30400 | 30400 | 30350 | 489 |
| 254 | 20231110 | 142600 | 4058708600 | 30350 | 30400 | 30400 | 30350 | 782 |
| 255 | 20231110 | 142500 | 4034959750 | 30400 | 30350 | 30400 | 30350 | 102 |
| 256 | 20231110 | 142400 | 4031861600 | 30350 | 30350 | 30400 | 30300 | 384 |
| 257 | 20231110 | 142300 | 4020211700 | 30300 | 30300 | 30350 | 30250 | 791 |
| 258 | 20231110 | 142200 | 3996245400 | 30300 | 30350 | 30400 | 30250 | 527 |
| 259 | 20231110 | 142100 | 3980255500 | 30350 | 30350 | 30400 | 30350 | 542 |
| 260 | 20231110 | 142000 | 3963789650 | 30350 | 30350 | 30400 | 30300 | 410 |
| 261 | 20231110 | 141900 | 3951351400 | 30350 | 30350 | 30400 | 30350 | 551 |
| 262 | 20231110 | 141800 | 3934618200 | 30400 | 30350 | 30400 | 30350 | 197 |
| 263 | 20231110 | 141700 | 3928634500 | 30350 | 30400 | 30450 | 30250 | 816 |
| 264 | 20231110 | 141600 | 3903864950 | 30400 | 30400 | 30400 | 30400 | 463 |
| 265 | 20231110 | 141500 | 3889789750 | 30350 | 30350 | 30400 | 30250 | 363 |
| 266 | 20231110 | 141400 | 3878781500 | 30350 | 30350 | 30450 | 30250 | 727 |
| 267 | 20231110 | 141300 | 3856734400 | 30350 | 30350 | 30350 | 30200 | 821 |
| 268 | 20231110 | 141200 | 3831845850 | 30350 | 30350 | 30400 | 30250 | 552 |
| 269 | 20231110 | 141100 | 3815084150 | 30350 | 30400 | 30400 | 30350 | 763 |
| 270 | 20231110 | 141000 | 3791904800 | 30400 | 30450 | 30450 | 30400 | 385 |
| 271 | 20231110 | 140900 | 3780189300 | 30450 | 30350 | 30450 | 30350 | 425 |
| 272 | 20231110 | 140800 | 3767274750 | 30400 | 30400 | 30400 | 30300 | 786 |
| 273 | 20231110 | 140700 | 3743403550 | 30400 | 30350 | 30400 | 30300 | 125 |
| 274 | 20231110 | 140600 | 3739606400 | 30350 | 30350 | 30400 | 30300 | 663 |
| 275 | 20231110 | 140500 | 3719487000 | 30350 | 30350 | 30350 | 30300 | 383 |
| 276 | 20231110 | 140400 | 3707868100 | 30300 | 30300 | 30350 | 30250 | 549 |
| 277 | 20231110 | 140300 | 3691234100 | 30300 | 30300 | 30350 | 30250 | 549 |
| 278 | 20231110 | 140200 | 3674601300 | 30350 | 30300 | 30350 | 30250 | 563 |
| 279 | 20231110 | 140100 | 3657541350 | 30300 | 30300 | 30350 | 30250 | 428 |
| 280 | 20231110 | 140000 | 3644569750 | 30350 | 30250 | 30350 | 30250 | 319 |
| 281 | 20231110 | 135900 | 3634897950 | 30300 | 30350 | 30350 | 30250 | 648 |
| 282 | 20231110 | 135800 | 3615263100 | 30300 | 30250 | 30300 | 30250 | 451 |
| 283 | 20231110 | 135700 | 3601604200 | 30250 | 30300 | 30300 | 30250 | 435 |
| 284 | 20231110 | 135600 | 3588437650 | 30250 | 30250 | 30250 | 30250 | 212 |
| 285 | 20231110 | 135500 | 3582024650 | 30250 | 30300 | 30300 | 30200 | 421 |
| 286 | 20231110 | 135400 | 3569298750 | 30250 | 30300 | 30350 | 30250 | 792 |
| 287 | 20231110 | 135300 | 3545309600 | 30250 | 30250 | 30300 | 30250 | 263 |
| 288 | 20231110 | 135200 | 3537346900 | 30250 | 30250 | 30300 | 30250 | 743 |
| 289 | 20231110 | 135100 | 3514863050 | 30250 | 30250 | 30300 | 30250 | 359 |
| 290 | 20231110 | 135000 | 3503994200 | 30250 | 30250 | 30300 | 30250 | 631 |
| 291 | 20231110 | 134900 | 3484895400 | 30300 | 30250 | 30300 | 30250 | 642 |
| 292 | 20231110 | 134800 | 3465460450 | 30200 | 30250 | 30250 | 30200 | 735 |
| 293 | 20231110 | 134700 | 3443240000 | 30200 | 30150 | 30250 | 30150 | 331 |
| 294 | 20231110 | 134600 | 3433239450 | 30150 | 30150 | 30200 | 30150 | 448 |
| 295 | 20231110 | 134500 | 3419725450 | 30150 | 30200 | 30250 | 30150 | 534 |
| 296 | 20231110 | 134400 | 3403607450 | 30200 | 30200 | 30200 | 30200 | 248 |
| 297 | 20231110 | 134300 | 3396117850 | 30200 | 30200 | 30200 | 30150 | 551 |
| 298 | 20231110 | 134200 | 3379497200 | 30200 | 30150 | 30200 | 30150 | 478 |
| 299 | 20231110 | 134100 | 3365076450 | 30150 | 30150 | 30200 | 30150 | 710 |
| 300 | 20231110 | 134000 | 3343665200 | 30150 | 30150 | 30200 | 30150 | 910 |
| 301 | 20231110 | 133900 | 3316214500 | 30150 | 30150 | 30150 | 30100 | 542 |
| 302 | 20231110 | 133800 | 3299886650 | 30150 | 30100 | 30150 | 30100 | 649 |
| 303 | 20231110 | 133700 | 3280328200 | 30150 | 30100 | 30150 | 30050 | 461 |
| 304 | 20231110 | 133600 | 3266443450 | 30100 | 30100 | 30100 | 30100 | 238 |
| 305 | 20231110 | 133500 | 3259279650 | 30100 | 30150 | 30150 | 30100 | 106 |
| 306 | 20231110 | 133400 | 3256088950 | 30100 | 30100 | 30100 | 30100 | 419 |
| 307 | 20231110 | 133300 | 3243477050 | 30150 | 30100 | 30150 | 30100 | 367 |
| 308 | 20231110 | 133200 | 3232427300 | 30100 | 30100 | 30150 | 30100 | 671 |
| 309 | 20231110 | 133100 | 3212230100 | 30100 | 30100 | 30150 | 30100 | 250 |
| 310 | 20231110 | 133000 | 3204697550 | 30100 | 30100 | 30150 | 30100 | 276 |
| 311 | 20231110 | 132900 | 3196389850 | 30100 | 30150 | 30150 | 30100 | 308 |
| 312 | 20231110 | 132800 | 3187113750 | 30100 | 30100 | 30100 | 30050 | 243 |
| 313 | 20231110 | 132700 | 3179801850 | 30150 | 30100 | 30150 | 30100 | 571 |
| 314 | 20231110 | 132600 | 3162612100 | 30100 | 30100 | 30100 | 30050 | 748 |
| 315 | 20231110 | 132500 | 3140099600 | 30100 | 30100 | 30100 | 30050 | 405 |
| 316 | 20231110 | 132400 | 3127923500 | 30100 | 30100 | 30100 | 30050 | 247 |
| 317 | 20231110 | 132300 | 3120494050 | 30050 | 30150 | 30150 | 30050 | 713 |
| 318 | 20231110 | 132200 | 3099058150 | 30050 | 30050 | 30150 | 30050 | 350 |
| 319 | 20231110 | 132100 | 3088532700 | 30050 | 30100 | 30100 | 30050 | 527 |
| 320 | 20231110 | 132000 | 3072683150 | 30100 | 30100 | 30150 | 30100 | 603 |
| 321 | 20231110 | 131900 | 3054532700 | 30050 | 30100 | 30100 | 30050 | 566 |
| 322 | 20231110 | 131800 | 3037511550 | 30100 | 30150 | 30150 | 30100 | 324 |
| 323 | 20231110 | 131700 | 3027758800 | 30100 | 30100 | 30100 | 30100 | 99 |
| 324 | 20231110 | 131600 | 3024778900 | 30100 | 30100 | 30100 | 30100 | 356 |
| 325 | 20231110 | 131500 | 3014063300 | 30100 | 30150 | 30150 | 30100 | 122 |
| 326 | 20231110 | 131400 | 3010390950 | 30100 | 30100 | 30100 | 30050 | 839 |
| 327 | 20231110 | 131300 | 2985145250 | 30150 | 30100 | 30150 | 30100 | 103 |
| 328 | 20231110 | 131200 | 2982044300 | 30100 | 30200 | 30200 | 30100 | 574 |
| 329 | 20231110 | 131100 | 2964747900 | 30200 | 30200 | 30250 | 30200 | 222 |
| 330 | 20231110 | 131000 | 2958043450 | 30200 | 30200 | 30250 | 30200 | 245 |
| 331 | 20231110 | 130900 | 2950644200 | 30200 | 30200 | 30250 | 30200 | 363 |
| 332 | 20231110 | 130800 | 2939681550 | 30250 | 30100 | 30250 | 30100 | 1148 |
| 333 | 20231110 | 130700 | 2905031750 | 30100 | 30100 | 30150 | 30100 | 439 |
| 334 | 20231110 | 130600 | 2891817750 | 30100 | 30100 | 30100 | 30100 | 215 |
| 335 | 20231110 | 130500 | 2885346250 | 30150 | 30100 | 30150 | 30100 | 429 |
| 336 | 20231110 | 130400 | 2872430850 | 30100 | 30100 | 30100 | 30100 | 125 |
| 337 | 20231110 | 130300 | 2868668350 | 30100 | 30150 | 30150 | 30100 | 363 |
| 338 | 20231110 | 130200 | 2857735050 | 30150 | 30200 | 30200 | 30150 | 340 |
| 339 | 20231110 | 130100 | 2847469050 | 30200 | 30250 | 30250 | 30200 | 439 |
| 340 | 20231110 | 130000 | 2834211000 | 30200 | 30250 | 30250 | 30200 | 540 |
| 341 | 20231110 | 125900 | 2817896200 | 30250 | 30250 | 30250 | 30250 | 54 |
| 342 | 20231110 | 125800 | 2816262700 | 30200 | 30250 | 30250 | 30200 | 466 |
| 343 | 20231110 | 125700 | 2802187600 | 30250 | 30250 | 30250 | 30200 | 79 |
| 344 | 20231110 | 125600 | 2799798550 | 30250 | 30250 | 30300 | 30200 | 483 |
| 345 | 20231110 | 125500 | 2785208350 | 30250 | 30200 | 30250 | 30150 | 412 |
| 346 | 20231110 | 125400 | 2772758450 | 30150 | 30200 | 30200 | 30150 | 201 |
| 347 | 20231110 | 125300 | 2766696800 | 30150 | 30200 | 30200 | 30100 | 360 |
| 348 | 20231110 | 125200 | 2755852400 | 30100 | 30150 | 30200 | 30100 | 298 |
| 349 | 20231110 | 125100 | 2746869950 | 30150 | 30150 | 30200 | 30100 | 710 |
| 350 | 20231110 | 125000 | 2725474400 | 30150 | 30150 | 30200 | 30150 | 190 |
| 351 | 20231110 | 124900 | 2719745750 | 30200 | 30150 | 30200 | 30150 | 1407 |
| 352 | 20231110 | 124800 | 2677324350 | 30150 | 30200 | 30200 | 30150 | 28 |
| 353 | 20231110 | 124700 | 2676479450 | 30200 | 30200 | 30250 | 30150 | 671 |
| 354 | 20231110 | 124600 | 2656238650 | 30150 | 30200 | 30200 | 30150 | 148 |
| 355 | 20231110 | 124500 | 2651776350 | 30150 | 30150 | 30200 | 30150 | 221 |
| 356 | 20231110 | 124400 | 2645112700 | 30200 | 30150 | 30200 | 30150 | 364 |
| 357 | 20231110 | 124300 | 2634120400 | 30100 | 30150 | 30200 | 30100 | 351 |
| 358 | 20231110 | 124200 | 2623541500 | 30150 | 30150 | 30250 | 30150 | 669 |
| 359 | 20231110 | 124100 | 2603369000 | 30200 | 30200 | 30250 | 30200 | 244 |
| 360 | 20231110 | 124000 | 2596000100 | 30200 | 30200 | 30250 | 30200 | 526 |
| 361 | 20231110 | 123900 | 2580107150 | 30200 | 30200 | 30200 | 30200 | 301 |
| 362 | 20231110 | 123800 | 2571016950 | 30200 | 30200 | 30250 | 30200 | 356 |
| 363 | 20231110 | 123700 | 2560264250 | 30200 | 30200 | 30200 | 30200 | 135 |
| 364 | 20231110 | 123600 | 2556187250 | 30250 | 30250 | 30250 | 30200 | 179 |
| 365 | 20231110 | 123500 | 2550778200 | 30200 | 30250 | 30300 | 30200 | 385 |
| 366 | 20231110 | 123400 | 2539143650 | 30350 | 30300 | 30350 | 30100 | 5427 |
| 367 | 20231110 | 123300 | 2375300850 | 30250 | 30250 | 30300 | 30200 | 874 |
| 368 | 20231110 | 123200 | 2348862750 | 30250 | 30250 | 30300 | 30250 | 145 |
| 369 | 20231110 | 123100 | 2344476450 | 30250 | 30250 | 30250 | 30200 | 549 |
| 370 | 20231110 | 123000 | 2327877850 | 30250 | 30300 | 30300 | 30250 | 119 |
| 371 | 20231110 | 122900 | 2324277500 | 30250 | 30250 | 30300 | 30250 | 407 |
| 372 | 20231110 | 122800 | 2311965650 | 30250 | 30250 | 30300 | 30250 | 119 |
| 373 | 20231110 | 122700 | 2308365200 | 30300 | 30300 | 30300 | 30250 | 206 |
| 374 | 20231110 | 122600 | 2302128650 | 30250 | 30300 | 30300 | 30250 | 269 |
| 375 | 20231110 | 122500 | 2293989700 | 30250 | 30250 | 30300 | 30250 | 222 |
| 376 | 20231110 | 122400 | 2287269150 | 30300 | 30350 | 30350 | 30300 | 401 |
| 377 | 20231110 | 122300 | 2275118750 | 30300 | 30300 | 30300 | 30300 | 179 |
| 378 | 20231110 | 122200 | 2269695050 | 30300 | 30350 | 30400 | 30300 | 633 |
| 379 | 20231110 | 122100 | 2250490850 | 30350 | 30300 | 30400 | 30300 | 222 |
| 380 | 20231110 | 122000 | 2243760250 | 30300 | 30350 | 30350 | 30300 | 344 |
| 381 | 20231110 | 121900 | 2233329500 | 30350 | 30300 | 30350 | 30300 | 454 |
| 382 | 20231110 | 121800 | 2219556600 | 30350 | 30350 | 30350 | 30350 | 10 |
| 383 | 20231110 | 121700 | 2219253100 | 30300 | 30350 | 30350 | 30300 | 381 |
| 384 | 20231110 | 121600 | 2207706200 | 30350 | 30300 | 30350 | 30250 | 145 |
| 385 | 20231110 | 121500 | 2203316950 | 30300 | 30300 | 30300 | 30250 | 442 |
| 386 | 20231110 | 121400 | 2189931650 | 30300 | 30250 | 30300 | 30250 | 276 |
| 387 | 20231110 | 121300 | 2181569850 | 30250 | 30250 | 30350 | 30250 | 562 |
| 388 | 20231110 | 121200 | 2164565550 | 30250 | 30300 | 30350 | 30250 | 299 |
| 389 | 20231110 | 121100 | 2155512100 | 30300 | 30300 | 30350 | 30250 | 579 |
| 390 | 20231110 | 121000 | 2137977500 | 30300 | 30300 | 30300 | 30300 | 155 |
| 391 | 20231110 | 120900 | 2133281000 | 30350 | 30350 | 30350 | 30350 | 2 |
| 392 | 20231110 | 120800 | 2133220300 | 30300 | 30300 | 30350 | 30250 | 450 |
| 393 | 20231110 | 120700 | 2119584250 | 30300 | 30350 | 30350 | 30300 | 28 |
| 394 | 20231110 | 120600 | 2118735700 | 30350 | 30300 | 30350 | 30300 | 410 |
| 395 | 20231110 | 120500 | 2106311350 | 30300 | 30300 | 30300 | 30300 | 154 |
| 396 | 20231110 | 120400 | 2101645150 | 30350 | 30300 | 30350 | 30250 | 371 |
| 397 | 20231110 | 120300 | 2090404750 | 30300 | 30250 | 30350 | 30250 | 191 |
| 398 | 20231110 | 120200 | 2084623700 | 30250 | 30300 | 30350 | 30250 | 620 |
| 399 | 20231110 | 120100 | 2065851250 | 30300 | 30350 | 30350 | 30300 | 488 |
| 400 | 20231110 | 120000 | 2051059150 | 30350 | 30300 | 30350 | 30300 | 108 |
| 401 | 20231110 | 115900 | 2047781500 | 30350 | 30300 | 30350 | 30300 | 445 |
| 402 | 20231110 | 115800 | 2034295450 | 30300 | 30350 | 30350 | 30300 | 19 |
| 403 | 20231110 | 115700 | 2033718900 | 30350 | 30350 | 30350 | 30300 | 433 |
| 404 | 20231110 | 115600 | 2020577500 | 30300 | 30350 | 30400 | 30300 | 289 |
| 405 | 20231110 | 115500 | 2011808400 | 30350 | 30250 | 30350 | 30250 | 373 |
| 406 | 20231110 | 115400 | 2000510000 | 30350 | 30250 | 30350 | 30250 | 220 |
| 407 | 20231110 | 115300 | 1993845900 | 30250 | 30250 | 30350 | 30250 | 406 |
| 408 | 20231110 | 115200 | 1981551100 | 30250 | 30300 | 30300 | 30250 | 537 |
| 409 | 20231110 | 115100 | 1965298250 | 30250 | 30300 | 30350 | 30250 | 392 |
| 410 | 20231110 | 115000 | 1953420900 | 30300 | 30350 | 30350 | 30300 | 436 |
| 411 | 20231110 | 114900 | 1940208000 | 30300 | 30300 | 30350 | 30300 | 20 |
| 412 | 20231110 | 114800 | 1939601950 | 30350 | 30300 | 30350 | 30300 | 602 |
| 413 | 20231110 | 114700 | 1921340400 | 30300 | 30300 | 30350 | 30300 | 6 |
| 414 | 20231110 | 114600 | 1921158500 | 30300 | 30300 | 30300 | 30300 | 366 |
| 415 | 20231110 | 114500 | 1910068700 | 30300 | 30350 | 30350 | 30300 | 131 |
| 416 | 20231110 | 114400 | 1906099250 | 30300 | 30250 | 30300 | 30250 | 147 |
| 417 | 20231110 | 114300 | 1901645300 | 30250 | 30250 | 30300 | 30250 | 870 |
| 418 | 20231110 | 114200 | 1875327300 | 30250 | 30300 | 30350 | 30250 | 457 |
| 419 | 20231110 | 114100 | 1861481950 | 30300 | 30350 | 30350 | 30300 | 494 |
| 420 | 20231110 | 114000 | 1846500900 | 30350 | 30300 | 30350 | 30300 | 430 |
| 421 | 20231110 | 113900 | 1833455950 | 30300 | 30300 | 30350 | 30250 | 499 |
| 422 | 20231110 | 113800 | 1818339800 | 30300 | 30300 | 30300 | 30300 | 447 |
| 423 | 20231110 | 113700 | 1804795700 | 30300 | 30350 | 30350 | 30300 | 398 |
| 424 | 20231110 | 113600 | 1792727350 | 30350 | 30300 | 30350 | 30300 | 216 |
| 425 | 20231110 | 113500 | 1786176100 | 30300 | 30350 | 30350 | 30300 | 6 |
| 426 | 20231110 | 113400 | 1785994150 | 30300 | 30300 | 30300 | 30300 | 532 |
| 427 | 20231110 | 113300 | 1769874550 | 30250 | 30300 | 30350 | 30250 | 327 |
| 428 | 20231110 | 113200 | 1759967050 | 30300 | 30350 | 30350 | 30300 | 528 |
| 429 | 20231110 | 113100 | 1743954950 | 30350 | 30350 | 30350 | 30300 | 310 |
| 430 | 20231110 | 113000 | 1734548850 | 30350 | 30400 | 30400 | 30350 | 379 |
| 431 | 20231110 | 112900 | 1723036950 | 30350 | 30400 | 30400 | 30350 | 111 |
| 432 | 20231110 | 112800 | 1719666000 | 30300 | 30450 | 30450 | 30300 | 394 |
| 433 | 20231110 | 112700 | 1707693550 | 30400 | 30400 | 30400 | 30400 | 80 |
| 434 | 20231110 | 112600 | 1705261550 | 30400 | 30450 | 30500 | 30400 | 93 |
| 435 | 20231110 | 112500 | 1702430850 | 30450 | 30400 | 30550 | 30300 | 1759 |
| 436 | 20231110 | 112400 | 1649027600 | 30350 | 30350 | 30350 | 30350 | 3 |
| 437 | 20231110 | 112300 | 1648936550 | 30300 | 30300 | 30400 | 30300 | 198 |
| 438 | 20231110 | 112200 | 1642932600 | 30300 | 30350 | 30450 | 30300 | 387 |
| 439 | 20231110 | 112100 | 1631188900 | 30350 | 30400 | 30450 | 30350 | 323 |
| 440 | 20231110 | 112000 | 1621371750 | 30450 | 30400 | 30450 | 30400 | 75 |
| 441 | 20231110 | 111900 | 1619088900 | 30450 | 30450 | 30450 | 30450 | 3 |
| 442 | 20231110 | 111800 | 1618997550 | 30400 | 30450 | 30450 | 30400 | 74 |
| 443 | 20231110 | 111700 | 1616744400 | 30400 | 30400 | 30450 | 30400 | 82 |
| 444 | 20231110 | 111600 | 1614249800 | 30450 | 30400 | 30450 | 30400 | 1047 |
| 445 | 20231110 | 111500 | 1582414400 | 30450 | 30400 | 30450 | 30400 | 22 |
| 446 | 20231110 | 111400 | 1581744650 | 30450 | 30450 | 30450 | 30350 | 735 |
| 447 | 20231110 | 111300 | 1559397150 | 30450 | 30450 | 30450 | 30450 | 2 |
| 448 | 20231110 | 111200 | 1559336250 | 30400 | 30350 | 30450 | 30300 | 166 |
| 449 | 20231110 | 111100 | 1554299350 | 30350 | 30400 | 30450 | 30350 | 486 |
| 450 | 20231110 | 111000 | 1539529750 | 30400 | 30450 | 30650 | 30400 | 764 |
| 451 | 20231110 | 110900 | 1516258200 | 30450 | 30450 | 30500 | 30450 | 282 |
| 452 | 20231110 | 110800 | 1507670800 | 30500 | 30450 | 30500 | 30450 | 35 |
| 453 | 20231110 | 110700 | 1506603450 | 30650 | 30650 | 30650 | 30650 | 0 |
| 454 | 20231110 | 110600 | 1506603450 | 30650 | 30500 | 30750 | 30350 | 3464 |
| 455 | 20231110 | 110500 | 1400909350 | 30500 | 30450 | 30500 | 30400 | 546 |
| 456 | 20231110 | 110400 | 1384276650 | 30450 | 30450 | 30450 | 30450 | 3 |
| 457 | 20231110 | 110300 | 1384185300 | 30450 | 30400 | 30450 | 30400 | 44 |
| 458 | 20231110 | 110200 | 1382847650 | 30400 | 30350 | 30550 | 30350 | 630 |
| 459 | 20231110 | 110100 | 1363626650 | 30350 | 30450 | 30550 | 30350 | 1381 |
| 460 | 20231110 | 110000 | 1321597650 | 30450 | 30550 | 30550 | 30450 | 295 |
| 461 | 20231110 | 105900 | 1312600300 | 30550 | 30500 | 30550 | 30500 | 56 |
| 462 | 20231110 | 105800 | 1310890400 | 30500 | 30500 | 30550 | 30500 | 16 |
| 463 | 20231110 | 105700 | 1310402300 | 30550 | 30600 | 30600 | 30500 | 294 |
| 464 | 20231110 | 105600 | 1301414400 | 30600 | 30600 | 30650 | 30600 | 43 |
| 465 | 20231110 | 105500 | 1300098500 | 30600 | 30600 | 30650 | 30600 | 58 |
| 466 | 20231110 | 105400 | 1298321000 | 30600 | 30650 | 30650 | 30600 | 32 |
| 467 | 20231110 | 105300 | 1297340350 | 30550 | 30500 | 30550 | 30500 | 5 |
| 468 | 20231110 | 105200 | 1297187750 | 30500 | 30450 | 30650 | 30450 | 163 |
| 469 | 20231110 | 105100 | 1292202550 | 30450 | 30500 | 30550 | 30450 | 37 |
| 470 | 20231110 | 105000 | 1291075400 | 30500 | 30550 | 30550 | 30500 | 52 |
| 471 | 20231110 | 104900 | 1289488500 | 30500 | 30500 | 30600 | 30500 | 309 |
| 472 | 20231110 | 104800 | 1280059900 | 30500 | 30500 | 30550 | 30450 | 664 |
| 473 | 20231110 | 104700 | 1259816100 | 30500 | 30550 | 30550 | 30500 | 542 |
| 474 | 20231110 | 104600 | 1243271100 | 30550 | 30550 | 30600 | 30550 | 456 |
| 475 | 20231110 | 104500 | 1229336100 | 30550 | 30550 | 30550 | 30550 | 66 |
| 476 | 20231110 | 104400 | 1227319800 | 30550 | 30600 | 30600 | 30550 | 45 |
| 477 | 20231110 | 104300 | 1225943600 | 30550 | 30600 | 30600 | 30550 | 284 |
| 478 | 20231110 | 104200 | 1217253350 | 30600 | 30600 | 30600 | 30600 | 4 |
| 479 | 20231110 | 104100 | 1217130950 | 30600 | 30600 | 30650 | 30600 | 177 |
| 480 | 20231110 | 104000 | 1211713500 | 30600 | 30600 | 30600 | 30600 | 3 |
| 481 | 20231110 | 103900 | 1211621700 | 30650 | 30650 | 30700 | 30650 | 163 |
| 482 | 20231110 | 103800 | 1206625650 | 30650 | 30700 | 30700 | 30650 | 82 |
| 483 | 20231110 | 103700 | 1204110050 | 30850 | 30700 | 30850 | 30700 | 292 |
| 484 | 20231110 | 103600 | 1195133150 | 30700 | 30700 | 30700 | 30650 | 72 |
| 485 | 20231110 | 103500 | 1192923400 | 30750 | 30700 | 30750 | 30700 | 173 |
| 486 | 20231110 | 103400 | 1187611150 | 30700 | 30750 | 30750 | 30700 | 31 |
| 487 | 20231110 | 103300 | 1186658050 | 30700 | 30700 | 30700 | 30700 | 3 |
| 488 | 20231110 | 103200 | 1186565950 | 30700 | 30700 | 30700 | 30700 | 48 |
| 489 | 20231110 | 103100 | 1185092350 | 30700 | 30650 | 30750 | 30650 | 125 |
| 490 | 20231110 | 103000 | 1181254900 | 30650 | 30650 | 30650 | 30650 | 3 |
| 491 | 20231110 | 102900 | 1181162950 | 30700 | 30700 | 30700 | 30650 | 40 |
| 492 | 20231110 | 102800 | 1179935100 | 30700 | 30650 | 30700 | 30650 | 37 |
| 493 | 20231110 | 102700 | 1178799350 | 30700 | 30650 | 30700 | 30650 | 10 |
| 494 | 20231110 | 102600 | 1178492550 | 30700 | 30550 | 30700 | 30550 | 21 |
| 495 | 20231110 | 102500 | 1177848900 | 30800 | 30700 | 30800 | 30650 | 522 |
| 496 | 20231110 | 102400 | 1161814800 | 30700 | 30600 | 30700 | 30600 | 609 |
| 497 | 20231110 | 102300 | 1143164100 | 30650 | 30600 | 30650 | 30600 | 91 |
| 498 | 20231110 | 102200 | 1140378550 | 30600 | 30600 | 30600 | 30600 | 47 |
| 499 | 20231110 | 102100 | 1138940350 | 30650 | 30600 | 30650 | 30600 | 85 |
| 500 | 20231110 | 102000 | 1136338400 | 30500 | 30600 | 30700 | 30500 | 936 |
| 501 | 20231110 | 101900 | 1107763800 | 30600 | 30600 | 30650 | 30600 | 38 |
| 502 | 20231110 | 101800 | 1106600900 | 30600 | 30550 | 30600 | 30550 | 121 |
| 503 | 20231110 | 101700 | 1102899300 | 30550 | 30550 | 30550 | 30500 | 293 |
| 504 | 20231110 | 101600 | 1093948300 | 30500 | 30550 | 30600 | 30500 | 412 |
| 505 | 20231110 | 101500 | 1081364250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 506 | 20231110 | 101400 | 1081364250 | 30550 | 30650 | 30650 | 30550 | 133 |
| 507 | 20231110 | 101300 | 1077294150 | 30650 | 30650 | 30650 | 30600 | 157 |
| 508 | 20231110 | 101200 | 1072482250 | 30650 | 30700 | 30700 | 30650 | 8 |
| 509 | 20231110 | 101100 | 1072236800 | 30750 | 30650 | 30750 | 30600 | 156 |
| 510 | 20231110 | 101000 | 1067459700 | 30650 | 30650 | 30700 | 30650 | 80 |
| 511 | 20231110 | 100900 | 1065006450 | 30700 | 30700 | 30750 | 30650 | 167 |
| 512 | 20231110 | 100800 | 1059879600 | 30700 | 30700 | 30700 | 30700 | 115 |
| 513 | 20231110 | 100700 | 1056349100 | 30700 | 30700 | 30750 | 30700 | 86 |
| 514 | 20231110 | 100600 | 1053708500 | 30700 | 30750 | 30750 | 30700 | 44 |
| 515 | 20231110 | 100500 | 1052355650 | 30750 | 30750 | 30750 | 30750 | 40 |
| 516 | 20231110 | 100400 | 1051125650 | 30750 | 30800 | 30800 | 30750 | 212 |
| 517 | 20231110 | 100300 | 1044605650 | 30750 | 30750 | 30750 | 30750 | 0 |
| 518 | 20231110 | 100200 | 1044605650 | 30750 | 30750 | 30800 | 30750 | 178 |
| 519 | 20231110 | 100100 | 1039126650 | 30700 | 30700 | 30700 | 30700 | 18 |
| 520 | 20231110 | 100000 | 1038574050 | 30700 | 30700 | 30750 | 30600 | 68 |
| 521 | 20231110 | 095900 | 1036485150 | 30700 | 30500 | 30700 | 30500 | 376 |
| 522 | 20231110 | 095800 | 1024963200 | 30550 | 30550 | 30550 | 30550 | 146 |
| 523 | 20231110 | 095700 | 1020502900 | 30500 | 30550 | 30550 | 30500 | 342 |
| 524 | 20231110 | 095600 | 1010055750 | 30550 | 30550 | 30550 | 30500 | 77 |
| 525 | 20231110 | 095500 | 1007703550 | 30550 | 30550 | 30550 | 30500 | 311 |
| 526 | 20231110 | 095400 | 998212700 | 30550 | 30600 | 30600 | 30550 | 926 |
| 527 | 20231110 | 095300 | 969921600 | 30600 | 30600 | 30650 | 30600 | 459 |
| 528 | 20231110 | 095200 | 955865150 | 30650 | 30600 | 30650 | 30600 | 123 |
| 529 | 20231110 | 095100 | 952098300 | 30650 | 30600 | 30650 | 30550 | 475 |
| 530 | 20231110 | 095000 | 937561500 | 30650 | 30750 | 30750 | 30600 | 731 |
| 531 | 20231110 | 094900 | 915124850 | 30700 | 30750 | 30750 | 30700 | 75 |
| 532 | 20231110 | 094800 | 912818750 | 30750 | 30750 | 30800 | 30750 | 156 |
| 533 | 20231110 | 094700 | 908019250 | 30750 | 30750 | 30800 | 30700 | 261 |
| 534 | 20231110 | 094600 | 899991300 | 30700 | 30700 | 30800 | 30600 | 223 |
| 535 | 20231110 | 094500 | 893145500 | 30700 | 30650 | 30800 | 30650 | 566 |
| 536 | 20231110 | 094400 | 875787050 | 30600 | 30650 | 30650 | 30600 | 210 |
| 537 | 20231110 | 094300 | 869353450 | 30600 | 30600 | 30650 | 30600 | 188 |
| 538 | 20231110 | 094200 | 863593700 | 30600 | 30650 | 30650 | 30550 | 158 |
| 539 | 20231110 | 094100 | 858757450 | 30600 | 30550 | 30600 | 30550 | 98 |
| 540 | 20231110 | 094000 | 855761550 | 30600 | 30650 | 30650 | 30550 | 300 |
| 541 | 20231110 | 093900 | 846582400 | 30600 | 30650 | 30650 | 30600 | 64 |
| 542 | 20231110 | 093800 | 844621450 | 30650 | 30650 | 30700 | 30600 | 302 |
| 543 | 20231110 | 093700 | 835363600 | 30650 | 30650 | 30750 | 30550 | 515 |
| 544 | 20231110 | 093600 | 819572100 | 30550 | 30750 | 30800 | 30550 | 4270 |
| 545 | 20231110 | 093500 | 688861950 | 30750 | 30650 | 30750 | 30650 | 20 |
| 546 | 20231110 | 093400 | 688247300 | 30750 | 30800 | 30800 | 30650 | 199 |
| 547 | 20231110 | 093300 | 682136700 | 30800 | 30750 | 30850 | 30600 | 431 |
| 548 | 20231110 | 093200 | 668905150 | 30750 | 30750 | 30750 | 30700 | 69 |
| 549 | 20231110 | 093100 | 666784200 | 30650 | 30700 | 30750 | 30650 | 447 |
| 550 | 20231110 | 093000 | 653065650 | 30700 | 30700 | 30800 | 30700 | 132 |
| 551 | 20231110 | 092900 | 649009200 | 30750 | 30800 | 30850 | 30750 | 113 |
| 552 | 20231110 | 092800 | 645528850 | 30850 | 30750 | 30850 | 30750 | 106 |
| 553 | 20231110 | 092700 | 642265700 | 30700 | 30700 | 30750 | 30700 | 187 |
| 554 | 20231110 | 092600 | 636519500 | 30650 | 30650 | 30750 | 30650 | 225 |
| 555 | 20231110 | 092500 | 629616600 | 30750 | 30800 | 30950 | 30600 | 1594 |
| 556 | 20231110 | 092400 | 580633200 | 30800 | 30850 | 30850 | 30800 | 181 |
| 557 | 20231110 | 092300 | 575056100 | 30850 | 30900 | 30900 | 30800 | 453 |
| 558 | 20231110 | 092200 | 561080250 | 30850 | 31000 | 31000 | 30850 | 480 |
| 559 | 20231110 | 092100 | 546217900 | 31050 | 31150 | 31150 | 31000 | 254 |
| 560 | 20231110 | 092000 | 538327850 | 31050 | 31050 | 31100 | 30900 | 237 |
| 561 | 20231110 | 091900 | 530966450 | 31050 | 31000 | 31150 | 30900 | 499 |
| 562 | 20231110 | 091800 | 515489000 | 31000 | 31050 | 31100 | 30950 | 586 |
| 563 | 20231110 | 091700 | 497290700 | 31050 | 31000 | 31100 | 30900 | 645 |
| 564 | 20231110 | 091600 | 477306000 | 31050 | 31050 | 31150 | 31050 | 754 |
| 565 | 20231110 | 091500 | 453854700 | 31050 | 31150 | 31200 | 31000 | 732 |
| 566 | 20231110 | 091400 | 431091550 | 31200 | 31150 | 31250 | 31100 | 597 |
| 567 | 20231110 | 091300 | 412468150 | 31150 | 31150 | 31250 | 31100 | 520 |
| 568 | 20231110 | 091200 | 396257250 | 31250 | 31150 | 31300 | 31100 | 392 |
| 569 | 20231110 | 091100 | 384032000 | 31150 | 31150 | 31150 | 31100 | 240 |
| 570 | 20231110 | 091000 | 376556500 | 31100 | 31200 | 31200 | 31000 | 1395 |
| 571 | 20231110 | 090900 | 333129700 | 31200 | 31250 | 31350 | 31200 | 1092 |
| 572 | 20231110 | 090800 | 298972200 | 31300 | 31200 | 31300 | 31200 | 484 |
| 573 | 20231110 | 090700 | 283840900 | 31200 | 31050 | 31300 | 31050 | 2214 |
| 574 | 20231110 | 090600 | 214796400 | 31150 | 31000 | 31150 | 31000 | 559 |
| 575 | 20231110 | 090500 | 197433600 | 30950 | 31150 | 31150 | 30950 | 785 |
| 576 | 20231110 | 090400 | 173052550 | 31150 | 30900 | 31150 | 30900 | 544 |
| 577 | 20231110 | 090300 | 156132700 | 30900 | 31100 | 31100 | 30850 | 1059 |
| 578 | 20231110 | 090200 | 123332700 | 31250 | 30800 | 31250 | 30800 | 2787 |
| 579 | 20231110 | 090100 | 36961700 | 30700 | 30750 | 30850 | 30700 | 894 |
| 580 | 20231110 | 090000 | 9497000 | 30700 | 30850 | 30850 | 30700 | 308 |