31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 7656 |
| 3 | 20231107 | 183300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20231107 | 183200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20231107 | 183100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20231107 | 183000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20231107 | 182900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20231107 | 182800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20231107 | 182700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20231107 | 182600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20231107 | 182500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20231107 | 182400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20231107 | 182300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20231107 | 182200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20231107 | 182100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20231107 | 182000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20231107 | 181900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20231107 | 181800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20231107 | 181700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20231107 | 181600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20231107 | 181500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20231107 | 181400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20231107 | 181300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20231107 | 181200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20231107 | 181100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20231107 | 181000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20231107 | 180900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20231107 | 180800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20231107 | 180700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20231107 | 180600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20231107 | 180500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20231107 | 180400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 7656 |
| 33 | 20231107 | 180300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20231107 | 180200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20231107 | 180100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20231107 | 180000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20231107 | 175900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20231107 | 175800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20231107 | 175700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20231107 | 175600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20231107 | 175500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20231107 | 175400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20231107 | 175300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20231107 | 175200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20231107 | 175100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20231107 | 175000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20231107 | 174900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20231107 | 174800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20231107 | 174700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20231107 | 174600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20231107 | 174500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20231107 | 174400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20231107 | 174300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20231107 | 174200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20231107 | 174100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20231107 | 174000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20231107 | 173900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20231107 | 173800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20231107 | 173700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20231107 | 173600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20231107 | 173500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20231107 | 173400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 7656 |
| 63 | 20231107 | 173300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20231107 | 173200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20231107 | 173100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20231107 | 173000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20231107 | 172900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20231107 | 172800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20231107 | 172700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20231107 | 172600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20231107 | 172500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20231107 | 172400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20231107 | 172300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20231107 | 172200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20231107 | 172100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20231107 | 172000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20231107 | 171900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20231107 | 171800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20231107 | 171700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20231107 | 171600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20231107 | 171500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20231107 | 171400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20231107 | 171300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20231107 | 171200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20231107 | 171100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20231107 | 171000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20231107 | 170900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20231107 | 170800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20231107 | 170700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20231107 | 170600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20231107 | 170500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20231107 | 170400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 7656 |
| 93 | 20231107 | 170300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20231107 | 170200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20231107 | 170100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20231107 | 170000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20231107 | 165900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20231107 | 165800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20231107 | 165700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20231107 | 165600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20231107 | 165500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20231107 | 165400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20231107 | 165300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20231107 | 165200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20231107 | 165100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20231107 | 165000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20231107 | 164900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20231107 | 164800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20231107 | 164700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20231107 | 164600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20231107 | 164500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20231107 | 164400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20231107 | 164300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20231107 | 164200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20231107 | 164100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20231107 | 164000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20231107 | 163900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20231107 | 163800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20231107 | 163700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20231107 | 163600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20231107 | 163500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20231107 | 163400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 7656 |
| 123 | 20231107 | 163300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20231107 | 163200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20231107 | 163100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20231107 | 163000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20231107 | 162900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20231107 | 162800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20231107 | 162700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20231107 | 162600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20231107 | 162500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20231107 | 162400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20231107 | 162300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20231107 | 162200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20231107 | 162100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20231107 | 162000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20231107 | 161900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20231107 | 161800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20231107 | 161700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20231107 | 161600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20231107 | 161500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20231107 | 161400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20231107 | 161300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20231107 | 161200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20231107 | 161100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20231107 | 161000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20231107 | 160900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20231107 | 160800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20231107 | 160700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20231107 | 160600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20231107 | 160500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20231107 | 160400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 7656 |
| 153 | 20231107 | 160300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20231107 | 160200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20231107 | 160100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20231107 | 160000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20231107 | 155900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20231107 | 155800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20231107 | 155700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20231107 | 155600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20231107 | 155500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20231107 | 155400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20231107 | 155300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20231107 | 155200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20231107 | 155100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20231107 | 155000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20231107 | 154900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20231107 | 154800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20231107 | 154700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20231107 | 154600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20231107 | 154500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20231107 | 154400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20231107 | 154300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20231107 | 154200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20231107 | 154100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20231107 | 154000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20231107 | 153900 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20231107 | 153800 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20231107 | 153700 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20231107 | 153600 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20231107 | 153500 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20231107 | 153400 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 7656 |
| 183 | 20231107 | 153300 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20231107 | 153200 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20231107 | 153100 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20231107 | 153000 | 8187518800 | 30250 | 30250 | 30250 | 30250 | 7656 |
| 187 | 20231107 | 152900 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20231107 | 152800 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20231107 | 152700 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20231107 | 152600 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20231107 | 152500 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20231107 | 152400 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20231107 | 152300 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20231107 | 152200 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20231107 | 152100 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20231107 | 152000 | 7955924800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20231107 | 151900 | 7955924800 | 30150 | 30100 | 30150 | 30100 | 952 |
| 198 | 20231107 | 151800 | 7927231500 | 30150 | 30100 | 30150 | 30100 | 731 |
| 199 | 20231107 | 151700 | 7905202550 | 30100 | 30100 | 30150 | 30100 | 172 |
| 200 | 20231107 | 151600 | 7900025050 | 30100 | 30100 | 30100 | 30100 | 12 |
| 201 | 20231107 | 151500 | 7899663850 | 30150 | 30100 | 30150 | 30100 | 22 |
| 202 | 20231107 | 151400 | 7899001600 | 30050 | 30100 | 30100 | 30050 | 378 |
| 203 | 20231107 | 151300 | 7887625550 | 30150 | 30150 | 30150 | 30100 | 544 |
| 204 | 20231107 | 151200 | 7871249950 | 30150 | 30150 | 30150 | 30150 | 105 |
| 205 | 20231107 | 151100 | 7868084200 | 30100 | 30100 | 30100 | 30100 | 170 |
| 206 | 20231107 | 151000 | 7862967200 | 30150 | 30100 | 30150 | 30100 | 64 |
| 207 | 20231107 | 150900 | 7861040300 | 30150 | 30150 | 30150 | 30100 | 105 |
| 208 | 20231107 | 150800 | 7857879600 | 30100 | 30100 | 30100 | 30050 | 122 |
| 209 | 20231107 | 150700 | 7854212400 | 30100 | 30150 | 30150 | 30100 | 758 |
| 210 | 20231107 | 150600 | 7831395600 | 30150 | 30150 | 30150 | 30150 | 9 |
| 211 | 20231107 | 150500 | 7831124250 | 30150 | 30150 | 30150 | 30150 | 1043 |
| 212 | 20231107 | 150400 | 7799677800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 213 | 20231107 | 150300 | 7799677800 | 30100 | 30100 | 30100 | 30100 | 46 |
| 214 | 20231107 | 150200 | 7798293200 | 30100 | 30100 | 30100 | 30100 | 105 |
| 215 | 20231107 | 150100 | 7795132700 | 30100 | 30100 | 30100 | 30100 | 501 |
| 216 | 20231107 | 150000 | 7780052600 | 30150 | 30100 | 30150 | 30100 | 560 |
| 217 | 20231107 | 145900 | 7763196550 | 30050 | 30100 | 30100 | 30050 | 686 |
| 218 | 20231107 | 145800 | 7742550450 | 30100 | 30050 | 30100 | 30050 | 712 |
| 219 | 20231107 | 145700 | 7721129250 | 30100 | 30050 | 30100 | 30050 | 42 |
| 220 | 20231107 | 145600 | 7719866450 | 30100 | 30100 | 30100 | 30100 | 8 |
| 221 | 20231107 | 145500 | 7719625650 | 30100 | 30150 | 30150 | 30050 | 1008 |
| 222 | 20231107 | 145400 | 7689292650 | 30150 | 30100 | 30150 | 30100 | 19 |
| 223 | 20231107 | 145300 | 7688720350 | 30150 | 30250 | 30250 | 30150 | 716 |
| 224 | 20231107 | 145200 | 7667131850 | 30200 | 30150 | 30200 | 30150 | 1785 |
| 225 | 20231107 | 145100 | 7613263750 | 30150 | 30150 | 30150 | 30100 | 271 |
| 226 | 20231107 | 145000 | 7605098100 | 30100 | 30100 | 30100 | 30100 | 360 |
| 227 | 20231107 | 144900 | 7594262100 | 30100 | 30150 | 30150 | 30100 | 107 |
| 228 | 20231107 | 144800 | 7591041050 | 30100 | 30100 | 30100 | 30100 | 118 |
| 229 | 20231107 | 144700 | 7587489250 | 30100 | 30150 | 30150 | 30100 | 434 |
| 230 | 20231107 | 144600 | 7574418450 | 30150 | 30200 | 30200 | 30150 | 775 |
| 231 | 20231107 | 144500 | 7551043550 | 30200 | 30150 | 30200 | 30150 | 424 |
| 232 | 20231107 | 144400 | 7538259000 | 30150 | 30150 | 30150 | 30150 | 219 |
| 233 | 20231107 | 144300 | 7531656150 | 30150 | 30100 | 30150 | 30100 | 347 |
| 234 | 20231107 | 144200 | 7521210300 | 30100 | 30100 | 30100 | 30100 | 263 |
| 235 | 20231107 | 144100 | 7513294000 | 30050 | 30050 | 30050 | 30050 | 661 |
| 236 | 20231107 | 144000 | 7493430950 | 30050 | 30050 | 30050 | 30000 | 16 |
| 237 | 20231107 | 143900 | 7492950200 | 30050 | 30100 | 30100 | 30050 | 385 |
| 238 | 20231107 | 143800 | 7481370800 | 30100 | 30050 | 30100 | 30050 | 15 |
| 239 | 20231107 | 143700 | 7480919700 | 30050 | 30050 | 30050 | 29950 | 873 |
| 240 | 20231107 | 143600 | 7454698700 | 30000 | 30000 | 30000 | 30000 | 395 |
| 241 | 20231107 | 143500 | 7442848700 | 29900 | 30050 | 30050 | 29900 | 3023 |
| 242 | 20231107 | 143400 | 7352331900 | 30100 | 30050 | 30100 | 30050 | 193 |
| 243 | 20231107 | 143300 | 7346522950 | 30000 | 30000 | 30100 | 30000 | 904 |
| 244 | 20231107 | 143200 | 7319362950 | 30050 | 30000 | 30050 | 30000 | 85 |
| 245 | 20231107 | 143100 | 7316812600 | 30000 | 30000 | 30050 | 30000 | 149 |
| 246 | 20231107 | 143000 | 7312342250 | 30000 | 30000 | 30000 | 30000 | 932 |
| 247 | 20231107 | 142900 | 7284382250 | 30050 | 30100 | 30100 | 30050 | 928 |
| 248 | 20231107 | 142800 | 7256494500 | 30100 | 30100 | 30100 | 30050 | 260 |
| 249 | 20231107 | 142700 | 7248679100 | 30100 | 30150 | 30150 | 30100 | 230 |
| 250 | 20231107 | 142600 | 7241755400 | 30100 | 30100 | 30150 | 30100 | 503 |
| 251 | 20231107 | 142500 | 7226602500 | 30150 | 30200 | 30200 | 30150 | 2096 |
| 252 | 20231107 | 142400 | 7163395850 | 30200 | 30150 | 30200 | 30150 | 97 |
| 253 | 20231107 | 142300 | 7160470950 | 30200 | 30200 | 30200 | 30150 | 478 |
| 254 | 20231107 | 142200 | 7146035450 | 30200 | 30200 | 30200 | 30200 | 7 |
| 255 | 20231107 | 142100 | 7145824050 | 30200 | 30200 | 30200 | 30150 | 203 |
| 256 | 20231107 | 142000 | 7139693950 | 30150 | 30200 | 30200 | 30150 | 8 |
| 257 | 20231107 | 141900 | 7139452400 | 30200 | 30200 | 30200 | 30200 | 203 |
| 258 | 20231107 | 141800 | 7133321800 | 30200 | 30200 | 30200 | 30150 | 91 |
| 259 | 20231107 | 141700 | 7130577450 | 30200 | 30150 | 30200 | 30150 | 438 |
| 260 | 20231107 | 141600 | 7117362100 | 30150 | 30200 | 30200 | 30150 | 523 |
| 261 | 20231107 | 141500 | 7101592950 | 30200 | 30200 | 30200 | 30150 | 192 |
| 262 | 20231107 | 141400 | 7095797750 | 30200 | 30150 | 30200 | 30150 | 281 |
| 263 | 20231107 | 141300 | 7087324850 | 30150 | 30200 | 30200 | 30150 | 8 |
| 264 | 20231107 | 141200 | 7087083300 | 30200 | 30200 | 30200 | 30150 | 969 |
| 265 | 20231107 | 141100 | 7057854550 | 30200 | 30200 | 30200 | 30200 | 322 |
| 266 | 20231107 | 141000 | 7048130150 | 30200 | 30200 | 30200 | 30200 | 1413 |
| 267 | 20231107 | 140900 | 7005457550 | 30200 | 30200 | 30250 | 30200 | 266 |
| 268 | 20231107 | 140800 | 6997417550 | 30250 | 30250 | 30250 | 30250 | 302 |
| 269 | 20231107 | 140700 | 6988282050 | 30250 | 30250 | 30250 | 30250 | 229 |
| 270 | 20231107 | 140600 | 6981354800 | 30200 | 30250 | 30250 | 30200 | 938 |
| 271 | 20231107 | 140500 | 6953003000 | 30250 | 30250 | 30300 | 30250 | 2384 |
| 272 | 20231107 | 140400 | 6880886650 | 30250 | 30250 | 30250 | 30250 | 107 |
| 273 | 20231107 | 140300 | 6877649900 | 30250 | 30250 | 30250 | 30250 | 145 |
| 274 | 20231107 | 140200 | 6873263650 | 30250 | 30250 | 30250 | 30250 | 7 |
| 275 | 20231107 | 140100 | 6873051900 | 30200 | 30250 | 30250 | 30200 | 169 |
| 276 | 20231107 | 140000 | 6867942350 | 30200 | 30200 | 30250 | 30150 | 2996 |
| 277 | 20231107 | 135900 | 6777468150 | 30200 | 30200 | 30200 | 30150 | 30 |
| 278 | 20231107 | 135800 | 6776562400 | 30200 | 30200 | 30200 | 30200 | 11 |
| 279 | 20231107 | 135700 | 6776230200 | 30200 | 30200 | 30200 | 30200 | 21 |
| 280 | 20231107 | 135600 | 6775596000 | 30200 | 30200 | 30200 | 30150 | 113 |
| 281 | 20231107 | 135500 | 6772188400 | 30200 | 30200 | 30200 | 30200 | 528 |
| 282 | 20231107 | 135400 | 6756242800 | 30200 | 30250 | 30250 | 30150 | 801 |
| 283 | 20231107 | 135300 | 6732055000 | 30250 | 30250 | 30250 | 30200 | 31 |
| 284 | 20231107 | 135200 | 6731117400 | 30250 | 30200 | 30250 | 30200 | 1184 |
| 285 | 20231107 | 135100 | 6695360200 | 30200 | 30200 | 30200 | 30150 | 33 |
| 286 | 20231107 | 135000 | 6694365100 | 30200 | 30150 | 30200 | 30150 | 119 |
| 287 | 20231107 | 134900 | 6690776350 | 30200 | 30200 | 30200 | 30200 | 12 |
| 288 | 20231107 | 134800 | 6690413950 | 30150 | 30150 | 30200 | 30150 | 1156 |
| 289 | 20231107 | 134700 | 6655557700 | 30100 | 30100 | 30100 | 30100 | 564 |
| 290 | 20231107 | 134600 | 6638581300 | 30100 | 30150 | 30150 | 30100 | 144 |
| 291 | 20231107 | 134500 | 6634246850 | 30100 | 30100 | 30150 | 30100 | 8 |
| 292 | 20231107 | 134400 | 6634005950 | 30050 | 30100 | 30100 | 30050 | 199 |
| 293 | 20231107 | 134300 | 6628025950 | 30050 | 30100 | 30150 | 30050 | 938 |
| 294 | 20231107 | 134200 | 6599792550 | 30100 | 30050 | 30100 | 30050 | 1903 |
| 295 | 20231107 | 134100 | 6542539000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 296 | 20231107 | 134000 | 6542539000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 297 | 20231107 | 133900 | 6542539000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 298 | 20231107 | 133800 | 6542539000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 299 | 20231107 | 133700 | 6542539000 | 30050 | 30050 | 30100 | 30050 | 365 |
| 300 | 20231107 | 133600 | 6531570100 | 29900 | 30050 | 30050 | 29900 | 1200 |
| 301 | 20231107 | 133500 | 6495610400 | 30050 | 30050 | 30050 | 30050 | 372 |
| 302 | 20231107 | 133400 | 6484431800 | 30050 | 30050 | 30100 | 30050 | 33 |
| 303 | 20231107 | 133300 | 6483440100 | 30050 | 30050 | 30050 | 30050 | 372 |
| 304 | 20231107 | 133200 | 6472261500 | 30050 | 30000 | 30050 | 30000 | 327 |
| 305 | 20231107 | 133100 | 6462440150 | 30000 | 29900 | 30000 | 29900 | 3306 |
| 306 | 20231107 | 133000 | 6363361700 | 29900 | 29900 | 29900 | 29900 | 200 |
| 307 | 20231107 | 132900 | 6357381700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 308 | 20231107 | 132800 | 6357381700 | 29850 | 29900 | 29900 | 29850 | 633 |
| 309 | 20231107 | 132700 | 6338455050 | 29950 | 29950 | 29950 | 29950 | 144 |
| 310 | 20231107 | 132600 | 6334142250 | 29950 | 29950 | 29950 | 29900 | 97 |
| 311 | 20231107 | 132500 | 6331241600 | 30000 | 29950 | 30000 | 29950 | 5 |
| 312 | 20231107 | 132400 | 6331091800 | 29950 | 29950 | 29950 | 29950 | 2 |
| 313 | 20231107 | 132300 | 6331031900 | 29950 | 29900 | 29950 | 29850 | 1215 |
| 314 | 20231107 | 132200 | 6294670300 | 29850 | 29850 | 29850 | 29850 | 50 |
| 315 | 20231107 | 132100 | 6293177800 | 29850 | 29850 | 29850 | 29850 | 196 |
| 316 | 20231107 | 132000 | 6287327200 | 29900 | 29850 | 29900 | 29850 | 216 |
| 317 | 20231107 | 131900 | 6280873350 | 29900 | 29900 | 29900 | 29900 | 690 |
| 318 | 20231107 | 131800 | 6260242350 | 29900 | 29900 | 29900 | 29900 | 107 |
| 319 | 20231107 | 131700 | 6257043050 | 29800 | 29850 | 29850 | 29800 | 522 |
| 320 | 20231107 | 131600 | 6241465700 | 29850 | 29800 | 29850 | 29800 | 263 |
| 321 | 20231107 | 131500 | 6233628150 | 29800 | 29800 | 29800 | 29800 | 5 |
| 322 | 20231107 | 131400 | 6233479150 | 29850 | 29800 | 29850 | 29800 | 477 |
| 323 | 20231107 | 131300 | 6219264450 | 29800 | 29800 | 29800 | 29800 | 130 |
| 324 | 20231107 | 131200 | 6215390450 | 29800 | 29800 | 29800 | 29800 | 540 |
| 325 | 20231107 | 131100 | 6199298450 | 29800 | 29850 | 29850 | 29800 | 416 |
| 326 | 20231107 | 131000 | 6186893350 | 29900 | 29950 | 29950 | 29900 | 828 |
| 327 | 20231107 | 130900 | 6162135750 | 29950 | 29900 | 29950 | 29900 | 246 |
| 328 | 20231107 | 130800 | 6154779600 | 29950 | 29950 | 29950 | 29950 | 50 |
| 329 | 20231107 | 130700 | 6153282100 | 29950 | 29950 | 29950 | 29950 | 381 |
| 330 | 20231107 | 130600 | 6141871150 | 29950 | 29950 | 29950 | 29950 | 661 |
| 331 | 20231107 | 130500 | 6122074200 | 29950 | 29950 | 29950 | 29950 | 183 |
| 332 | 20231107 | 130400 | 6116593350 | 29950 | 29950 | 30000 | 29950 | 407 |
| 333 | 20231107 | 130300 | 6104402550 | 29950 | 30000 | 30050 | 29950 | 853 |
| 334 | 20231107 | 130200 | 6078813400 | 30000 | 30000 | 30050 | 30000 | 159 |
| 335 | 20231107 | 130100 | 6074043150 | 30000 | 30000 | 30000 | 30000 | 707 |
| 336 | 20231107 | 130000 | 6052833150 | 29950 | 29950 | 30000 | 29900 | 1692 |
| 337 | 20231107 | 125900 | 6002156700 | 29900 | 29900 | 29900 | 29900 | 1596 |
| 338 | 20231107 | 125800 | 5954436300 | 29850 | 29850 | 29850 | 29800 | 1704 |
| 339 | 20231107 | 125700 | 5903572400 | 29800 | 29800 | 29800 | 29800 | 187 |
| 340 | 20231107 | 125600 | 5897999800 | 29800 | 29750 | 29800 | 29750 | 629 |
| 341 | 20231107 | 125500 | 5879262700 | 29750 | 29750 | 29750 | 29750 | 95 |
| 342 | 20231107 | 125400 | 5876436450 | 29750 | 29750 | 29750 | 29750 | 12 |
| 343 | 20231107 | 125300 | 5876079450 | 29750 | 29750 | 29750 | 29750 | 1780 |
| 344 | 20231107 | 125200 | 5823124450 | 29750 | 29750 | 29750 | 29700 | 1881 |
| 345 | 20231107 | 125100 | 5767175800 | 29750 | 29700 | 29750 | 29700 | 1057 |
| 346 | 20231107 | 125000 | 5735757050 | 29650 | 29600 | 29650 | 29600 | 1343 |
| 347 | 20231107 | 124900 | 5695954250 | 29550 | 29550 | 29600 | 29550 | 1111 |
| 348 | 20231107 | 124800 | 5663079600 | 29550 | 29500 | 29550 | 29500 | 221 |
| 349 | 20231107 | 124700 | 5656549150 | 29500 | 29500 | 29550 | 29500 | 16 |
| 350 | 20231107 | 124600 | 5656076650 | 29500 | 29500 | 29500 | 29500 | 557 |
| 351 | 20231107 | 124500 | 5639645150 | 29500 | 29400 | 29500 | 29400 | 2385 |
| 352 | 20231107 | 124400 | 5569421050 | 29350 | 29350 | 29350 | 29300 | 391 |
| 353 | 20231107 | 124300 | 5557946300 | 29350 | 29350 | 29350 | 29350 | 50 |
| 354 | 20231107 | 124200 | 5556478800 | 29350 | 29300 | 29350 | 29300 | 218 |
| 355 | 20231107 | 124100 | 5550087350 | 29300 | 29300 | 29300 | 29300 | 141 |
| 356 | 20231107 | 124000 | 5545956050 | 29300 | 29300 | 29300 | 29300 | 11 |
| 357 | 20231107 | 123900 | 5545633750 | 29300 | 29300 | 29300 | 29300 | 396 |
| 358 | 20231107 | 123800 | 5534030950 | 29350 | 29350 | 29350 | 29350 | 43 |
| 359 | 20231107 | 123700 | 5532768900 | 29350 | 29350 | 29350 | 29350 | 24 |
| 360 | 20231107 | 123600 | 5532064500 | 29300 | 29300 | 29300 | 29300 | 56 |
| 361 | 20231107 | 123500 | 5530423700 | 29300 | 29300 | 29350 | 29300 | 298 |
| 362 | 20231107 | 123400 | 5521692250 | 29250 | 29250 | 29250 | 29250 | 1177 |
| 363 | 20231107 | 123300 | 5487265000 | 29200 | 29200 | 29200 | 29200 | 103 |
| 364 | 20231107 | 123200 | 5484257400 | 29200 | 29150 | 29200 | 29150 | 143 |
| 365 | 20231107 | 123100 | 5480088700 | 29200 | 29250 | 29250 | 29200 | 1834 |
| 366 | 20231107 | 123000 | 5426535750 | 29250 | 29250 | 29250 | 29250 | 513 |
| 367 | 20231107 | 122900 | 5411530500 | 29250 | 29250 | 29250 | 29200 | 191 |
| 368 | 20231107 | 122800 | 5405944850 | 29250 | 29200 | 29250 | 29200 | 172 |
| 369 | 20231107 | 122700 | 5400921850 | 29250 | 29200 | 29250 | 29200 | 77 |
| 370 | 20231107 | 122600 | 5398670100 | 29250 | 29200 | 29250 | 29200 | 90 |
| 371 | 20231107 | 122500 | 5396038050 | 29250 | 29200 | 29250 | 29200 | 182 |
| 372 | 20231107 | 122400 | 5390723500 | 29250 | 29200 | 29250 | 29200 | 60 |
| 373 | 20231107 | 122300 | 5388971350 | 29200 | 29250 | 29250 | 29200 | 959 |
| 374 | 20231107 | 122200 | 5360959450 | 29250 | 29150 | 29250 | 29150 | 611 |
| 375 | 20231107 | 122100 | 5343113650 | 29150 | 29200 | 29200 | 29150 | 367 |
| 376 | 20231107 | 122000 | 5332405150 | 29200 | 29200 | 29200 | 29200 | 37 |
| 377 | 20231107 | 121900 | 5331324750 | 29200 | 29150 | 29200 | 29150 | 155 |
| 378 | 20231107 | 121800 | 5326802850 | 29150 | 29100 | 29150 | 29100 | 311 |
| 379 | 20231107 | 121700 | 5317748800 | 29100 | 29100 | 29100 | 29100 | 816 |
| 380 | 20231107 | 121600 | 5294003200 | 29100 | 29050 | 29100 | 29050 | 290 |
| 381 | 20231107 | 121500 | 5285578650 | 29050 | 29000 | 29050 | 29000 | 2 |
| 382 | 20231107 | 121400 | 5285520600 | 29000 | 29050 | 29050 | 29000 | 1324 |
| 383 | 20231107 | 121300 | 5247063900 | 29050 | 29050 | 29050 | 29050 | 7 |
| 384 | 20231107 | 121200 | 5246860550 | 29050 | 29000 | 29050 | 29000 | 578 |
| 385 | 20231107 | 121100 | 5230070200 | 29000 | 29000 | 29000 | 29000 | 368 |
| 386 | 20231107 | 121000 | 5219398200 | 29000 | 29050 | 29050 | 29000 | 1210 |
| 387 | 20231107 | 120900 | 5184288350 | 29050 | 29100 | 29100 | 29000 | 854 |
| 388 | 20231107 | 120800 | 5159462550 | 29050 | 29050 | 29100 | 29050 | 590 |
| 389 | 20231107 | 120700 | 5142321550 | 29050 | 29050 | 29050 | 29050 | 160 |
| 390 | 20231107 | 120600 | 5137673550 | 29050 | 29000 | 29050 | 29000 | 2080 |
| 391 | 20231107 | 120500 | 5077265600 | 29000 | 29050 | 29050 | 29000 | 523 |
| 392 | 20231107 | 120400 | 5062098550 | 29000 | 29050 | 29050 | 29000 | 879 |
| 393 | 20231107 | 120300 | 5036573600 | 29100 | 29050 | 29100 | 29050 | 569 |
| 394 | 20231107 | 120200 | 5020043500 | 29050 | 29150 | 29150 | 29000 | 3397 |
| 395 | 20231107 | 120100 | 4921353150 | 29100 | 29100 | 29100 | 29100 | 45 |
| 396 | 20231107 | 120000 | 4920043650 | 29100 | 29050 | 29100 | 29050 | 1386 |
| 397 | 20231107 | 115900 | 4879721450 | 29000 | 29100 | 29150 | 28950 | 5298 |
| 398 | 20231107 | 115800 | 4725796850 | 29100 | 29150 | 29200 | 29100 | 911 |
| 399 | 20231107 | 115700 | 4699266800 | 29150 | 29100 | 29150 | 29050 | 1974 |
| 400 | 20231107 | 115600 | 4641828700 | 29200 | 29250 | 29250 | 29150 | 4972 |
| 401 | 20231107 | 115500 | 4496586700 | 29300 | 29300 | 29300 | 29300 | 344 |
| 402 | 20231107 | 115400 | 4486507500 | 29300 | 29300 | 29300 | 29300 | 908 |
| 403 | 20231107 | 115300 | 4459903100 | 29300 | 29300 | 29350 | 29300 | 675 |
| 404 | 20231107 | 115200 | 4440125550 | 29300 | 29300 | 29350 | 29300 | 1582 |
| 405 | 20231107 | 115100 | 4393772150 | 29300 | 29300 | 29300 | 29300 | 850 |
| 406 | 20231107 | 115000 | 4368867150 | 29300 | 29300 | 29300 | 29300 | 737 |
| 407 | 20231107 | 114900 | 4347273050 | 29350 | 29350 | 29350 | 29350 | 1 |
| 408 | 20231107 | 114800 | 4347243700 | 29300 | 29350 | 29350 | 29300 | 983 |
| 409 | 20231107 | 114700 | 4318416750 | 29350 | 29350 | 29350 | 29350 | 637 |
| 410 | 20231107 | 114600 | 4299720800 | 29350 | 29350 | 29350 | 29300 | 141 |
| 411 | 20231107 | 114500 | 4295589300 | 29300 | 29350 | 29350 | 29300 | 1269 |
| 412 | 20231107 | 114400 | 4258363900 | 29350 | 29350 | 29350 | 29350 | 500 |
| 413 | 20231107 | 114300 | 4243688900 | 29350 | 29350 | 29350 | 29350 | 218 |
| 414 | 20231107 | 114200 | 4237290600 | 29400 | 29350 | 29400 | 29350 | 62 |
| 415 | 20231107 | 114100 | 4235470350 | 29350 | 29350 | 29350 | 29350 | 1 |
| 416 | 20231107 | 114000 | 4235441000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 417 | 20231107 | 113900 | 4235441000 | 29400 | 29400 | 29450 | 29400 | 558 |
| 418 | 20231107 | 113800 | 4219035300 | 29400 | 29350 | 29450 | 29350 | 879 |
| 419 | 20231107 | 113700 | 4193195400 | 29400 | 29350 | 29400 | 29350 | 186 |
| 420 | 20231107 | 113600 | 4187733200 | 29350 | 29350 | 29400 | 29300 | 1218 |
| 421 | 20231107 | 113500 | 4151978750 | 29350 | 29400 | 29400 | 29350 | 816 |
| 422 | 20231107 | 113400 | 4128001150 | 29400 | 29500 | 29500 | 29400 | 4946 |
| 423 | 20231107 | 113300 | 3982101850 | 29500 | 29500 | 29500 | 29500 | 586 |
| 424 | 20231107 | 113200 | 3964814850 | 29550 | 29550 | 29550 | 29550 | 140 |
| 425 | 20231107 | 113100 | 3960677850 | 29550 | 29550 | 29550 | 29500 | 304 |
| 426 | 20231107 | 113000 | 3951694750 | 29550 | 29500 | 29550 | 29500 | 254 |
| 427 | 20231107 | 112900 | 3944191750 | 29550 | 29550 | 29550 | 29500 | 167 |
| 428 | 20231107 | 112800 | 3939265150 | 29550 | 29550 | 29550 | 29550 | 321 |
| 429 | 20231107 | 112700 | 3929779600 | 29550 | 29550 | 29550 | 29550 | 231 |
| 430 | 20231107 | 112600 | 3922953550 | 29550 | 29550 | 29550 | 29550 | 112 |
| 431 | 20231107 | 112500 | 3919643950 | 29550 | 29550 | 29600 | 29550 | 121 |
| 432 | 20231107 | 112400 | 3916067600 | 29550 | 29500 | 29550 | 29500 | 232 |
| 433 | 20231107 | 112300 | 3909219950 | 29500 | 29500 | 29500 | 29500 | 1 |
| 434 | 20231107 | 112200 | 3909190450 | 29500 | 29500 | 29500 | 29500 | 138 |
| 435 | 20231107 | 112100 | 3905119450 | 29500 | 29500 | 29500 | 29500 | 115 |
| 436 | 20231107 | 112000 | 3901726950 | 29500 | 29550 | 29550 | 29500 | 1086 |
| 437 | 20231107 | 111900 | 3869685650 | 29500 | 29500 | 29500 | 29500 | 198 |
| 438 | 20231107 | 111800 | 3863844650 | 29500 | 29550 | 29550 | 29500 | 568 |
| 439 | 20231107 | 111700 | 3847075250 | 29550 | 29600 | 29600 | 29550 | 602 |
| 440 | 20231107 | 111600 | 3829276050 | 29600 | 29600 | 29600 | 29600 | 504 |
| 441 | 20231107 | 111500 | 3814357650 | 29550 | 29500 | 29550 | 29350 | 2307 |
| 442 | 20231107 | 111400 | 3746375200 | 29500 | 29500 | 29500 | 29450 | 1650 |
| 443 | 20231107 | 111300 | 3697744500 | 29500 | 29550 | 29550 | 29500 | 1727 |
| 444 | 20231107 | 111200 | 3646782700 | 29550 | 29600 | 29600 | 29550 | 1276 |
| 445 | 20231107 | 111100 | 3609022950 | 29600 | 29650 | 29650 | 29600 | 591 |
| 446 | 20231107 | 111000 | 3591528800 | 29650 | 29700 | 29700 | 29650 | 1093 |
| 447 | 20231107 | 110900 | 3559120450 | 29700 | 29700 | 29750 | 29700 | 245 |
| 448 | 20231107 | 110800 | 3551841800 | 29700 | 29650 | 29700 | 29650 | 1093 |
| 449 | 20231107 | 110700 | 3519428750 | 29700 | 29700 | 29700 | 29650 | 994 |
| 450 | 20231107 | 110600 | 3489911950 | 29750 | 29800 | 29800 | 29750 | 3751 |
| 451 | 20231107 | 110500 | 3378259500 | 29800 | 29800 | 29800 | 29800 | 497 |
| 452 | 20231107 | 110400 | 3363448900 | 29850 | 29850 | 29850 | 29850 | 2421 |
| 453 | 20231107 | 110300 | 3291182050 | 29850 | 29900 | 29900 | 29850 | 1074 |
| 454 | 20231107 | 110200 | 3259105650 | 29950 | 29950 | 29950 | 29950 | 20 |
| 455 | 20231107 | 110100 | 3258506650 | 29900 | 29900 | 29950 | 29850 | 237 |
| 456 | 20231107 | 110000 | 3251427100 | 29900 | 29900 | 29900 | 29900 | 100 |
| 457 | 20231107 | 105900 | 3248437100 | 29900 | 29900 | 29900 | 29900 | 17 |
| 458 | 20231107 | 105800 | 3247928800 | 29900 | 29900 | 29900 | 29900 | 83 |
| 459 | 20231107 | 105700 | 3245447100 | 29900 | 29900 | 29950 | 29900 | 242 |
| 460 | 20231107 | 105600 | 3238209850 | 29900 | 29900 | 29900 | 29900 | 94 |
| 461 | 20231107 | 105500 | 3235399250 | 29950 | 29900 | 29950 | 29900 | 34 |
| 462 | 20231107 | 105400 | 3234381050 | 29900 | 29900 | 29900 | 29900 | 496 |
| 463 | 20231107 | 105300 | 3219550650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 464 | 20231107 | 105200 | 3219550650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 465 | 20231107 | 105100 | 3219550650 | 29850 | 29850 | 29850 | 29850 | 257 |
| 466 | 20231107 | 105000 | 3211879200 | 29850 | 29850 | 29850 | 29850 | 138 |
| 467 | 20231107 | 104900 | 3207759900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 468 | 20231107 | 104800 | 3207759900 | 29850 | 29850 | 29850 | 29850 | 78 |
| 469 | 20231107 | 104700 | 3205431600 | 29850 | 29850 | 29850 | 29800 | 346 |
| 470 | 20231107 | 104600 | 3195110350 | 29900 | 29900 | 29900 | 29900 | 305 |
| 471 | 20231107 | 104500 | 3185990850 | 29900 | 29900 | 29900 | 29900 | 4 |
| 472 | 20231107 | 104400 | 3185871250 | 29800 | 29800 | 29800 | 29800 | 264 |
| 473 | 20231107 | 104300 | 3178004050 | 29750 | 29750 | 29800 | 29750 | 199 |
| 474 | 20231107 | 104200 | 3172081200 | 29800 | 29800 | 29800 | 29750 | 378 |
| 475 | 20231107 | 104100 | 3160825150 | 29800 | 29800 | 29800 | 29800 | 86 |
| 476 | 20231107 | 104000 | 3158262350 | 29800 | 29750 | 29800 | 29750 | 238 |
| 477 | 20231107 | 103900 | 3151180300 | 29800 | 29750 | 29800 | 29750 | 78 |
| 478 | 20231107 | 103800 | 3148858400 | 29800 | 29800 | 29800 | 29800 | 500 |
| 479 | 20231107 | 103700 | 3133958400 | 29750 | 29750 | 29750 | 29750 | 230 |
| 480 | 20231107 | 103600 | 3127115900 | 29700 | 29700 | 29750 | 29700 | 612 |
| 481 | 20231107 | 103500 | 3108920950 | 29700 | 29750 | 29800 | 29650 | 2408 |
| 482 | 20231107 | 103400 | 3037362100 | 29750 | 29750 | 29800 | 29750 | 1516 |
| 483 | 20231107 | 103300 | 2992261050 | 29750 | 29800 | 29900 | 29750 | 1605 |
| 484 | 20231107 | 103200 | 2944437850 | 29800 | 29850 | 29850 | 29800 | 3962 |
| 485 | 20231107 | 103100 | 2826338950 | 29850 | 29900 | 29900 | 29850 | 8 |
| 486 | 20231107 | 103000 | 2826099950 | 29850 | 29900 | 29900 | 29850 | 1573 |
| 487 | 20231107 | 102900 | 2779071750 | 29950 | 30000 | 30000 | 29950 | 454 |
| 488 | 20231107 | 102800 | 2765471950 | 30000 | 30000 | 30000 | 30000 | 497 |
| 489 | 20231107 | 102700 | 2750561950 | 30000 | 29950 | 30000 | 29950 | 152 |
| 490 | 20231107 | 102600 | 2746006950 | 29950 | 29950 | 29950 | 29900 | 388 |
| 491 | 20231107 | 102500 | 2734393250 | 29950 | 29950 | 29950 | 29950 | 350 |
| 492 | 20231107 | 102400 | 2723910750 | 30000 | 30000 | 30000 | 30000 | 395 |
| 493 | 20231107 | 102300 | 2712060750 | 30000 | 29900 | 30000 | 29900 | 995 |
| 494 | 20231107 | 102200 | 2682237050 | 29900 | 29950 | 29950 | 29900 | 121 |
| 495 | 20231107 | 102100 | 2678617100 | 29900 | 29900 | 29900 | 29900 | 164 |
| 496 | 20231107 | 102000 | 2673713500 | 29850 | 29850 | 29850 | 29800 | 688 |
| 497 | 20231107 | 101900 | 2653191400 | 29800 | 29900 | 29900 | 29800 | 658 |
| 498 | 20231107 | 101800 | 2633550150 | 29900 | 29900 | 29900 | 29900 | 359 |
| 499 | 20231107 | 101700 | 2622816050 | 29900 | 29900 | 29900 | 29900 | 15 |
| 500 | 20231107 | 101600 | 2622367550 | 29900 | 29900 | 29900 | 29900 | 139 |
| 501 | 20231107 | 101500 | 2618211450 | 29950 | 30000 | 30000 | 29950 | 585 |
| 502 | 20231107 | 101400 | 2600667550 | 30050 | 29900 | 30050 | 29850 | 2245 |
| 503 | 20231107 | 101300 | 2533413600 | 29900 | 29950 | 29950 | 29800 | 20706 |
| 504 | 20231107 | 101200 | 1915229850 | 29950 | 29950 | 29950 | 29950 | 140 |
| 505 | 20231107 | 101100 | 1911036850 | 30000 | 29950 | 30000 | 29950 | 5 |
| 506 | 20231107 | 101000 | 1910886900 | 29950 | 30000 | 30000 | 29950 | 389 |
| 507 | 20231107 | 100900 | 1899227150 | 30000 | 30000 | 30050 | 30000 | 2213 |
| 508 | 20231107 | 100800 | 1832830400 | 30000 | 30050 | 30050 | 30000 | 4 |
| 509 | 20231107 | 100700 | 1832710250 | 30000 | 30000 | 30000 | 30000 | 3000 |
| 510 | 20231107 | 100600 | 1742710250 | 30050 | 30000 | 30050 | 30000 | 27 |
| 511 | 20231107 | 100500 | 1741899150 | 30000 | 30050 | 30050 | 30000 | 611 |
| 512 | 20231107 | 100400 | 1723567050 | 30050 | 30050 | 30050 | 30000 | 173 |
| 513 | 20231107 | 100300 | 1718368450 | 30000 | 30050 | 30050 | 30000 | 4 |
| 514 | 20231107 | 100200 | 1718248300 | 30050 | 30100 | 30100 | 30000 | 1199 |
| 515 | 20231107 | 100100 | 1682244300 | 30100 | 30150 | 30150 | 30100 | 413 |
| 516 | 20231107 | 100000 | 1669811350 | 30150 | 30100 | 30150 | 30100 | 45 |
| 517 | 20231107 | 095900 | 1668454650 | 30100 | 30050 | 30100 | 30050 | 662 |
| 518 | 20231107 | 095800 | 1648547550 | 30050 | 30050 | 30100 | 30050 | 558 |
| 519 | 20231107 | 095700 | 1631762150 | 30050 | 30100 | 30100 | 30050 | 21 |
| 520 | 20231107 | 095600 | 1631130100 | 30050 | 30100 | 30100 | 30050 | 159 |
| 521 | 20231107 | 095500 | 1626345850 | 30000 | 29950 | 30000 | 29950 | 176 |
| 522 | 20231107 | 095400 | 1621073400 | 29950 | 29950 | 29950 | 29950 | 66 |
| 523 | 20231107 | 095300 | 1619096700 | 29950 | 30150 | 30150 | 29950 | 6535 |
| 524 | 20231107 | 095200 | 1423069000 | 30000 | 30000 | 30000 | 30000 | 312 |
| 525 | 20231107 | 095100 | 1413709000 | 30050 | 30050 | 30050 | 30050 | 25 |
| 526 | 20231107 | 095000 | 1412957750 | 30050 | 30050 | 30050 | 30050 | 26 |
| 527 | 20231107 | 094900 | 1412176450 | 30050 | 30050 | 30050 | 30050 | 263 |
| 528 | 20231107 | 094800 | 1404273300 | 30050 | 30050 | 30050 | 30050 | 117 |
| 529 | 20231107 | 094700 | 1400757450 | 30050 | 30050 | 30150 | 30050 | 875 |
| 530 | 20231107 | 094600 | 1374459850 | 30050 | 30050 | 30050 | 30050 | 480 |
| 531 | 20231107 | 094500 | 1360035850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 532 | 20231107 | 094400 | 1360035850 | 30050 | 30100 | 30100 | 30050 | 241 |
| 533 | 20231107 | 094300 | 1352781900 | 30150 | 30150 | 30150 | 30150 | 172 |
| 534 | 20231107 | 094200 | 1347596100 | 30100 | 30150 | 30150 | 30100 | 709 |
| 535 | 20231107 | 094100 | 1326232250 | 30200 | 30200 | 30200 | 30200 | 557 |
| 536 | 20231107 | 094000 | 1309410850 | 30200 | 30200 | 30200 | 30200 | 1 |
| 537 | 20231107 | 093900 | 1309380650 | 30250 | 30200 | 30250 | 30200 | 202 |
| 538 | 20231107 | 093800 | 1303270250 | 30300 | 30300 | 30300 | 30300 | 14 |
| 539 | 20231107 | 093700 | 1302846050 | 30200 | 30200 | 30200 | 30200 | 16 |
| 540 | 20231107 | 093600 | 1302362850 | 30200 | 30200 | 30200 | 30200 | 842 |
| 541 | 20231107 | 093500 | 1276934450 | 30250 | 30250 | 30250 | 30250 | 81 |
| 542 | 20231107 | 093400 | 1274484200 | 30300 | 30400 | 30400 | 30300 | 1449 |
| 543 | 20231107 | 093300 | 1230539750 | 30400 | 30400 | 30400 | 30350 | 121 |
| 544 | 20231107 | 093200 | 1226864600 | 30400 | 30400 | 30400 | 30350 | 171 |
| 545 | 20231107 | 093100 | 1221672700 | 30400 | 30300 | 30400 | 30300 | 673 |
| 546 | 20231107 | 093000 | 1201224200 | 30350 | 30350 | 30350 | 30350 | 45 |
| 547 | 20231107 | 092900 | 1199858450 | 30350 | 30300 | 30400 | 30300 | 757 |
| 548 | 20231107 | 092800 | 1176894000 | 30300 | 30350 | 30400 | 30300 | 945 |
| 549 | 20231107 | 092700 | 1148213300 | 30350 | 30400 | 30400 | 30350 | 212 |
| 550 | 20231107 | 092600 | 1141773600 | 30400 | 30250 | 30500 | 30250 | 5073 |
| 551 | 20231107 | 092500 | 987348600 | 30200 | 30250 | 30250 | 30200 | 525 |
| 552 | 20231107 | 092400 | 971477100 | 30250 | 30250 | 30250 | 30250 | 92 |
| 553 | 20231107 | 092300 | 968694100 | 30300 | 30250 | 30300 | 30250 | 1000 |
| 554 | 20231107 | 092200 | 938431950 | 30300 | 30300 | 30350 | 30250 | 1085 |
| 555 | 20231107 | 092100 | 905569050 | 30350 | 30300 | 30350 | 30250 | 1045 |
| 556 | 20231107 | 092000 | 873931500 | 30250 | 30200 | 30250 | 30200 | 372 |
| 557 | 20231107 | 091900 | 862679000 | 30200 | 30200 | 30200 | 30200 | 49 |
| 558 | 20231107 | 091800 | 861199200 | 30200 | 30150 | 30200 | 30100 | 692 |
| 559 | 20231107 | 091700 | 840329050 | 30100 | 30100 | 30100 | 30100 | 50 |
| 560 | 20231107 | 091600 | 838824050 | 30100 | 30050 | 30100 | 30050 | 287 |
| 561 | 20231107 | 091500 | 830199450 | 30050 | 30000 | 30050 | 30000 | 962 |
| 562 | 20231107 | 091400 | 801301150 | 30050 | 30000 | 30100 | 30000 | 609 |
| 563 | 20231107 | 091300 | 783015150 | 30050 | 30000 | 30100 | 29850 | 4481 |
| 564 | 20231107 | 091200 | 648530700 | 30000 | 29950 | 30050 | 29950 | 469 |
| 565 | 20231107 | 091100 | 634460150 | 30150 | 29950 | 30150 | 29950 | 767 |
| 566 | 20231107 | 091000 | 611472800 | 30000 | 30050 | 30050 | 30000 | 2003 |
| 567 | 20231107 | 090900 | 551352950 | 30000 | 30050 | 30050 | 30000 | 1283 |
| 568 | 20231107 | 090800 | 512857500 | 30050 | 30150 | 30150 | 30050 | 1102 |
| 569 | 20231107 | 090700 | 479714600 | 30150 | 30100 | 30200 | 30100 | 841 |
| 570 | 20231107 | 090600 | 454350450 | 30100 | 30100 | 30250 | 30100 | 2155 |
| 571 | 20231107 | 090500 | 389248400 | 30000 | 30100 | 30100 | 30000 | 1390 |
| 572 | 20231107 | 090400 | 347536000 | 30100 | 30250 | 30250 | 30050 | 2157 |
| 573 | 20231107 | 090300 | 282529600 | 30250 | 30250 | 30350 | 30250 | 1028 |
| 574 | 20231107 | 090200 | 251385200 | 30200 | 30150 | 30250 | 29950 | 2571 |
| 575 | 20231107 | 090100 | 174200300 | 30150 | 30350 | 30350 | 30150 | 2874 |
| 576 | 20231107 | 090000 | 87404050 | 30350 | 30500 | 30500 | 30200 | 2876 |