30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 5674 |
| 3 | 20231113 | 183700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20231113 | 183600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20231113 | 183500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20231113 | 183400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20231113 | 183300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20231113 | 183200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20231113 | 183100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20231113 | 183000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20231113 | 182900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20231113 | 182800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20231113 | 182700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20231113 | 182600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20231113 | 182500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20231113 | 182400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20231113 | 182300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20231113 | 182200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20231113 | 182100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20231113 | 182000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20231113 | 181900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20231113 | 181800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20231113 | 181700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20231113 | 181600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20231113 | 181500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20231113 | 181400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20231113 | 181300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20231113 | 181200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20231113 | 181100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20231113 | 181000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20231113 | 180900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20231113 | 180800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 5674 |
| 33 | 20231113 | 180700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20231113 | 180600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20231113 | 180500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20231113 | 180400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20231113 | 180300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20231113 | 180200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20231113 | 180100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20231113 | 180000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20231113 | 175900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20231113 | 175800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20231113 | 175700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20231113 | 175600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20231113 | 175500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20231113 | 175400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20231113 | 175300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20231113 | 175200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20231113 | 175100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20231113 | 175000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20231113 | 174900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20231113 | 174800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20231113 | 174700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20231113 | 174600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20231113 | 174500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20231113 | 174400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20231113 | 174300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20231113 | 174200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20231113 | 174100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20231113 | 174000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20231113 | 173900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20231113 | 173800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 5674 |
| 63 | 20231113 | 173700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20231113 | 173600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20231113 | 173500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20231113 | 173400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20231113 | 173300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20231113 | 173200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20231113 | 173100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20231113 | 173000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20231113 | 172900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20231113 | 172800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20231113 | 172700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20231113 | 172600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20231113 | 172500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20231113 | 172400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20231113 | 172300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20231113 | 172200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20231113 | 172100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20231113 | 172000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20231113 | 171900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20231113 | 171800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20231113 | 171700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20231113 | 171600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20231113 | 171500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20231113 | 171400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20231113 | 171300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20231113 | 171200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20231113 | 171100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20231113 | 171000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20231113 | 170900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20231113 | 170800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 5674 |
| 93 | 20231113 | 170700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20231113 | 170600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20231113 | 170500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20231113 | 170400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20231113 | 170300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20231113 | 170200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20231113 | 170100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20231113 | 170000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20231113 | 165900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20231113 | 165800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20231113 | 165700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20231113 | 165600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20231113 | 165500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20231113 | 165400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20231113 | 165300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20231113 | 165200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20231113 | 165100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20231113 | 165000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20231113 | 164900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20231113 | 164800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20231113 | 164700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20231113 | 164600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20231113 | 164500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20231113 | 164400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20231113 | 164300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20231113 | 164200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20231113 | 164100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20231113 | 164000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20231113 | 163900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20231113 | 163800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 5674 |
| 123 | 20231113 | 163700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20231113 | 163600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20231113 | 163500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20231113 | 163400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20231113 | 163300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20231113 | 163200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20231113 | 163100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20231113 | 163000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20231113 | 162900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20231113 | 162800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20231113 | 162700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20231113 | 162600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20231113 | 162500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20231113 | 162400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20231113 | 162300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20231113 | 162200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20231113 | 162100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20231113 | 162000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20231113 | 161900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20231113 | 161800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20231113 | 161700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20231113 | 161600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20231113 | 161500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20231113 | 161400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20231113 | 161300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20231113 | 161200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20231113 | 161100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20231113 | 161000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20231113 | 160900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20231113 | 160800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 5674 |
| 153 | 20231113 | 160700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20231113 | 160600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20231113 | 160500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20231113 | 160400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20231113 | 160300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20231113 | 160200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20231113 | 160100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20231113 | 160000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20231113 | 155900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20231113 | 155800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20231113 | 155700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20231113 | 155600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20231113 | 155500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20231113 | 155400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20231113 | 155300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20231113 | 155200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20231113 | 155100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20231113 | 155000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20231113 | 154900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20231113 | 154800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20231113 | 154700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20231113 | 154600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20231113 | 154500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20231113 | 154400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20231113 | 154300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20231113 | 154200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20231113 | 154100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20231113 | 154000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20231113 | 153900 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20231113 | 153800 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 5674 |
| 183 | 20231113 | 153700 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20231113 | 153600 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20231113 | 153500 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20231113 | 153400 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20231113 | 153300 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20231113 | 153200 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20231113 | 153100 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20231113 | 153000 | 3726439250 | 29600 | 29600 | 29600 | 29600 | 5674 |
| 191 | 20231113 | 152900 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20231113 | 152800 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20231113 | 152700 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20231113 | 152600 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20231113 | 152500 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20231113 | 152400 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20231113 | 152300 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20231113 | 152200 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20231113 | 152100 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20231113 | 152000 | 3558488850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20231113 | 151900 | 3558488850 | 29850 | 29650 | 29850 | 29600 | 924 |
| 202 | 20231113 | 151800 | 3531019950 | 29700 | 29300 | 29700 | 29300 | 1808 |
| 203 | 20231113 | 151700 | 3477497850 | 29300 | 29250 | 29550 | 29200 | 1266 |
| 204 | 20231113 | 151600 | 3440259950 | 29200 | 29250 | 29500 | 29200 | 1130 |
| 205 | 20231113 | 151500 | 3407143500 | 29250 | 29250 | 29500 | 29250 | 2293 |
| 206 | 20231113 | 151400 | 3339867900 | 29350 | 29400 | 29450 | 29200 | 1803 |
| 207 | 20231113 | 151300 | 3287066050 | 29200 | 29300 | 29450 | 29200 | 1998 |
| 208 | 20231113 | 151200 | 3228604150 | 29250 | 29350 | 29400 | 29250 | 1814 |
| 209 | 20231113 | 151100 | 3175498050 | 29300 | 29250 | 29400 | 29200 | 1779 |
| 210 | 20231113 | 151000 | 3123417750 | 29250 | 29250 | 29400 | 29200 | 1673 |
| 211 | 20231113 | 150900 | 3074428250 | 29350 | 29300 | 29400 | 29200 | 1638 |
| 212 | 20231113 | 150800 | 3026512500 | 29250 | 29250 | 29400 | 29200 | 2272 |
| 213 | 20231113 | 150700 | 2960075400 | 29250 | 29300 | 29350 | 29200 | 1673 |
| 214 | 20231113 | 150600 | 2911124900 | 29250 | 29350 | 29400 | 29250 | 1811 |
| 215 | 20231113 | 150500 | 2858064650 | 29300 | 29350 | 29500 | 29250 | 2123 |
| 216 | 20231113 | 150400 | 2795798250 | 29350 | 29350 | 29450 | 29300 | 1851 |
| 217 | 20231113 | 150300 | 2741432250 | 29450 | 29400 | 29450 | 29300 | 2153 |
| 218 | 20231113 | 150200 | 2678223700 | 29400 | 29400 | 29550 | 29350 | 1888 |
| 219 | 20231113 | 150100 | 2622679800 | 29500 | 29500 | 29500 | 29400 | 1198 |
| 220 | 20231113 | 150000 | 2587400900 | 29500 | 29400 | 29600 | 29400 | 1120 |
| 221 | 20231113 | 145900 | 2554368650 | 29400 | 29450 | 29550 | 29400 | 714 |
| 222 | 20231113 | 145800 | 2533341750 | 29450 | 29450 | 29600 | 29400 | 905 |
| 223 | 20231113 | 145700 | 2506659350 | 29500 | 29500 | 29550 | 29450 | 713 |
| 224 | 20231113 | 145600 | 2485637150 | 29500 | 29550 | 29550 | 29450 | 756 |
| 225 | 20231113 | 145500 | 2463328700 | 29550 | 29550 | 29600 | 29500 | 706 |
| 226 | 20231113 | 145400 | 2442484650 | 29500 | 29550 | 29600 | 29500 | 809 |
| 227 | 20231113 | 145300 | 2418589450 | 29600 | 29550 | 29650 | 29550 | 1197 |
| 228 | 20231113 | 145200 | 2383187900 | 29550 | 29600 | 29650 | 29550 | 635 |
| 229 | 20231113 | 145100 | 2364403900 | 29650 | 29650 | 29700 | 29600 | 800 |
| 230 | 20231113 | 145000 | 2340691450 | 29650 | 29700 | 29700 | 29650 | 374 |
| 231 | 20231113 | 144900 | 2329597100 | 29700 | 29700 | 29700 | 29650 | 312 |
| 232 | 20231113 | 144800 | 2320333850 | 29650 | 29650 | 29750 | 29600 | 838 |
| 233 | 20231113 | 144700 | 2295459000 | 29650 | 29650 | 29750 | 29650 | 571 |
| 234 | 20231113 | 144600 | 2278504750 | 29650 | 29700 | 29800 | 29650 | 700 |
| 235 | 20231113 | 144500 | 2257697000 | 29650 | 29700 | 29700 | 29650 | 349 |
| 236 | 20231113 | 144400 | 2247342850 | 29700 | 29750 | 29750 | 29650 | 863 |
| 237 | 20231113 | 144300 | 2221709150 | 29700 | 29700 | 29750 | 29650 | 645 |
| 238 | 20231113 | 144200 | 2202547850 | 29750 | 29700 | 29750 | 29700 | 313 |
| 239 | 20231113 | 144100 | 2193251650 | 29700 | 29750 | 29750 | 29700 | 248 |
| 240 | 20231113 | 144000 | 2185885750 | 29700 | 29700 | 29750 | 29700 | 366 |
| 241 | 20231113 | 143900 | 2175007250 | 29700 | 29750 | 29800 | 29700 | 338 |
| 242 | 20231113 | 143800 | 2164955050 | 29800 | 29800 | 29800 | 29750 | 318 |
| 243 | 20231113 | 143700 | 2155494000 | 29750 | 29800 | 29800 | 29750 | 521 |
| 244 | 20231113 | 143600 | 2139994000 | 29800 | 29750 | 29800 | 29750 | 260 |
| 245 | 20231113 | 143500 | 2132258650 | 29800 | 29700 | 29800 | 29700 | 1130 |
| 246 | 20231113 | 143400 | 2098619250 | 29700 | 29800 | 29800 | 29700 | 790 |
| 247 | 20231113 | 143300 | 2075108500 | 29800 | 29800 | 29850 | 29800 | 515 |
| 248 | 20231113 | 143200 | 2059761350 | 29800 | 29900 | 29900 | 29800 | 2795 |
| 249 | 20231113 | 143100 | 1976416650 | 29900 | 29800 | 29900 | 29800 | 625 |
| 250 | 20231113 | 143000 | 1957751400 | 29800 | 29800 | 29900 | 29800 | 530 |
| 251 | 20231113 | 142900 | 1941933600 | 29800 | 29900 | 29900 | 29800 | 1674 |
| 252 | 20231113 | 142800 | 1891910600 | 29950 | 30000 | 30000 | 29950 | 410 |
| 253 | 20231113 | 142700 | 1879626750 | 30000 | 30050 | 30050 | 30000 | 447 |
| 254 | 20231113 | 142600 | 1866215000 | 30050 | 30050 | 30050 | 30000 | 12 |
| 255 | 20231113 | 142500 | 1865854550 | 30000 | 30050 | 30050 | 30000 | 26 |
| 256 | 20231113 | 142400 | 1865073800 | 30050 | 30000 | 30050 | 30000 | 246 |
| 257 | 20231113 | 142300 | 1857691500 | 30000 | 30000 | 30000 | 29950 | 19 |
| 258 | 20231113 | 142200 | 1857121600 | 29950 | 29950 | 30000 | 29950 | 246 |
| 259 | 20231113 | 142100 | 1849741800 | 30000 | 29900 | 30000 | 29900 | 1509 |
| 260 | 20231113 | 142000 | 1804548250 | 29950 | 29900 | 29950 | 29900 | 46 |
| 261 | 20231113 | 141900 | 1803171650 | 29900 | 29900 | 29950 | 29900 | 40 |
| 262 | 20231113 | 141800 | 1801975400 | 29950 | 29900 | 29950 | 29900 | 14 |
| 263 | 20231113 | 141700 | 1801556600 | 29950 | 29950 | 29950 | 29900 | 26 |
| 264 | 20231113 | 141600 | 1800778400 | 29900 | 29900 | 29950 | 29900 | 35 |
| 265 | 20231113 | 141500 | 1799731600 | 29900 | 29950 | 29950 | 29900 | 14 |
| 266 | 20231113 | 141400 | 1799312600 | 29950 | 29900 | 29950 | 29900 | 112 |
| 267 | 20231113 | 141300 | 1795963100 | 29950 | 29950 | 29950 | 29900 | 34 |
| 268 | 20231113 | 141200 | 1794945450 | 29950 | 29950 | 29950 | 29900 | 64 |
| 269 | 20231113 | 141100 | 1793031200 | 29950 | 29900 | 29950 | 29900 | 18 |
| 270 | 20231113 | 141000 | 1792492700 | 29950 | 29950 | 29950 | 29900 | 18 |
| 271 | 20231113 | 140900 | 1791953900 | 29950 | 29900 | 29950 | 29900 | 13 |
| 272 | 20231113 | 140800 | 1791564650 | 29950 | 29900 | 29950 | 29900 | 107 |
| 273 | 20231113 | 140700 | 1788365150 | 29950 | 30000 | 30000 | 29900 | 27 |
| 274 | 20231113 | 140600 | 1787557500 | 30000 | 29950 | 30000 | 29900 | 38 |
| 275 | 20231113 | 140500 | 1786420400 | 29950 | 29950 | 30000 | 29950 | 7 |
| 276 | 20231113 | 140400 | 1786210650 | 30000 | 29950 | 30000 | 29900 | 47 |
| 277 | 20231113 | 140300 | 1784803000 | 29950 | 29950 | 30000 | 29950 | 97 |
| 278 | 20231113 | 140200 | 1781897800 | 30000 | 29950 | 30000 | 29900 | 350 |
| 279 | 20231113 | 140100 | 1771414600 | 29950 | 29950 | 29950 | 29900 | 85 |
| 280 | 20231113 | 140000 | 1768871650 | 29950 | 29950 | 29950 | 29900 | 14 |
| 281 | 20231113 | 135900 | 1768452700 | 29950 | 29950 | 29950 | 29900 | 29 |
| 282 | 20231113 | 135800 | 1767585300 | 29950 | 29900 | 29950 | 29900 | 10 |
| 283 | 20231113 | 135700 | 1767286100 | 29950 | 30000 | 30000 | 29900 | 334 |
| 284 | 20231113 | 135600 | 1757285850 | 29950 | 30000 | 30000 | 29950 | 14 |
| 285 | 20231113 | 135500 | 1756866400 | 30000 | 30000 | 30000 | 29950 | 18 |
| 286 | 20231113 | 135400 | 1756326550 | 30000 | 30000 | 30000 | 29950 | 20 |
| 287 | 20231113 | 135300 | 1755726950 | 30000 | 30000 | 30000 | 29950 | 7 |
| 288 | 20231113 | 135200 | 1755517050 | 29950 | 29950 | 30000 | 29950 | 20 |
| 289 | 20231113 | 135100 | 1754917700 | 30000 | 30000 | 30000 | 29950 | 61 |
| 290 | 20231113 | 135000 | 1753088050 | 30000 | 30000 | 30000 | 29950 | 211 |
| 291 | 20231113 | 134900 | 1746758100 | 29950 | 30000 | 30000 | 29950 | 12 |
| 292 | 20231113 | 134800 | 1746398350 | 30000 | 29950 | 30000 | 29950 | 34 |
| 293 | 20231113 | 134700 | 1745379150 | 30000 | 29950 | 30000 | 29950 | 23 |
| 294 | 20231113 | 134600 | 1744689950 | 30000 | 30000 | 30000 | 29950 | 56 |
| 295 | 20231113 | 134500 | 1743010000 | 30000 | 30000 | 30000 | 29950 | 561 |
| 296 | 20231113 | 134400 | 1726207850 | 30050 | 30050 | 30050 | 29950 | 71 |
| 297 | 20231113 | 134300 | 1724078600 | 30050 | 30000 | 30050 | 30000 | 24 |
| 298 | 20231113 | 134200 | 1723358450 | 30000 | 29950 | 30000 | 29950 | 260 |
| 299 | 20231113 | 134100 | 1715558600 | 30000 | 29950 | 30000 | 29950 | 14 |
| 300 | 20231113 | 134000 | 1715138850 | 30000 | 30000 | 30000 | 29950 | 20 |
| 301 | 20231113 | 133900 | 1714539300 | 30000 | 30050 | 30050 | 29950 | 539 |
| 302 | 20231113 | 133800 | 1698371100 | 30050 | 30050 | 30050 | 30000 | 9 |
| 303 | 20231113 | 133700 | 1698100800 | 30050 | 30050 | 30050 | 30050 | 8 |
| 304 | 20231113 | 133600 | 1697860400 | 30050 | 30050 | 30050 | 30000 | 26 |
| 305 | 20231113 | 133500 | 1697079800 | 30000 | 30000 | 30050 | 30000 | 7 |
| 306 | 20231113 | 133400 | 1696869650 | 30050 | 30050 | 30050 | 30000 | 10 |
| 307 | 20231113 | 133300 | 1696569250 | 30000 | 30050 | 30050 | 30000 | 12 |
| 308 | 20231113 | 133200 | 1696208800 | 30050 | 30050 | 30050 | 30000 | 22 |
| 309 | 20231113 | 133100 | 1695548250 | 30000 | 30000 | 30050 | 30000 | 8 |
| 310 | 20231113 | 133000 | 1695308050 | 30000 | 30050 | 30050 | 30000 | 25 |
| 311 | 20231113 | 132900 | 1694556950 | 30000 | 30000 | 30050 | 29950 | 118 |
| 312 | 20231113 | 132800 | 1691017250 | 30000 | 30000 | 30000 | 29950 | 34 |
| 313 | 20231113 | 132700 | 1689997300 | 30000 | 30000 | 30050 | 29950 | 391 |
| 314 | 20231113 | 132600 | 1678267150 | 30050 | 30000 | 30050 | 30000 | 66 |
| 315 | 20231113 | 132500 | 1676284050 | 30050 | 30000 | 30050 | 30000 | 151 |
| 316 | 20231113 | 132400 | 1671746700 | 30000 | 30050 | 30050 | 30000 | 147 |
| 317 | 20231113 | 132300 | 1667330900 | 30050 | 30000 | 30050 | 30000 | 25 |
| 318 | 20231113 | 132200 | 1666580300 | 30050 | 30000 | 30050 | 30000 | 11 |
| 319 | 20231113 | 132100 | 1666249900 | 30050 | 30050 | 30050 | 30050 | 243 |
| 320 | 20231113 | 132000 | 1658947750 | 30050 | 30000 | 30050 | 30000 | 116 |
| 321 | 20231113 | 131900 | 1655462350 | 30050 | 30000 | 30100 | 30000 | 161 |
| 322 | 20231113 | 131800 | 1650630450 | 30000 | 30050 | 30050 | 30000 | 194 |
| 323 | 20231113 | 131700 | 1644800800 | 30050 | 30000 | 30050 | 30000 | 84 |
| 324 | 20231113 | 131600 | 1642276700 | 30000 | 30000 | 30050 | 29950 | 221 |
| 325 | 20231113 | 131500 | 1635636650 | 30000 | 30000 | 30050 | 30000 | 23 |
| 326 | 20231113 | 131400 | 1634946600 | 30000 | 29900 | 30000 | 29900 | 324 |
| 327 | 20231113 | 131300 | 1625226800 | 30000 | 30000 | 30000 | 29950 | 128 |
| 328 | 20231113 | 131200 | 1621393000 | 29950 | 29950 | 30000 | 29950 | 485 |
| 329 | 20231113 | 131100 | 1606866150 | 29900 | 29900 | 29900 | 29900 | 1 |
| 330 | 20231113 | 131000 | 1606836250 | 29950 | 29950 | 29950 | 29950 | 2 |
| 331 | 20231113 | 130900 | 1606776350 | 30000 | 30000 | 30000 | 29900 | 318 |
| 332 | 20231113 | 130800 | 1597251200 | 30000 | 30000 | 30000 | 29900 | 728 |
| 333 | 20231113 | 130700 | 1575448700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 334 | 20231113 | 130600 | 1575448700 | 30000 | 30050 | 30050 | 30000 | 361 |
| 335 | 20231113 | 130500 | 1564618600 | 30000 | 29950 | 30050 | 29950 | 5 |
| 336 | 20231113 | 130400 | 1564468700 | 30000 | 30000 | 30000 | 30000 | 17 |
| 337 | 20231113 | 130300 | 1563958700 | 30000 | 30050 | 30050 | 30000 | 34 |
| 338 | 20231113 | 130200 | 1562937050 | 30000 | 29950 | 30050 | 29950 | 7 |
| 339 | 20231113 | 130100 | 1562726950 | 29950 | 29950 | 29950 | 29950 | 18 |
| 340 | 20231113 | 130000 | 1562187850 | 29950 | 29950 | 29950 | 29950 | 50 |
| 341 | 20231113 | 125900 | 1560690350 | 29950 | 30050 | 30050 | 29950 | 1215 |
| 342 | 20231113 | 125800 | 1524288800 | 30000 | 29900 | 30050 | 29900 | 591 |
| 343 | 20231113 | 125700 | 1506556850 | 30000 | 30000 | 30000 | 30000 | 163 |
| 344 | 20231113 | 125600 | 1501666850 | 29900 | 30000 | 30000 | 29900 | 197 |
| 345 | 20231113 | 125500 | 1495766750 | 29900 | 29950 | 30000 | 29900 | 97 |
| 346 | 20231113 | 125400 | 1492863100 | 29950 | 30000 | 30000 | 29950 | 14 |
| 347 | 20231113 | 125300 | 1492443700 | 29950 | 29850 | 29950 | 29850 | 180 |
| 348 | 20231113 | 125200 | 1487054800 | 29950 | 30000 | 30000 | 29800 | 4152 |
| 349 | 20231113 | 125100 | 1363017900 | 30000 | 30050 | 30050 | 30000 | 14 |
| 350 | 20231113 | 125000 | 1362597450 | 30050 | 30050 | 30050 | 30050 | 47 |
| 351 | 20231113 | 124900 | 1361185100 | 30050 | 30050 | 30050 | 30050 | 7 |
| 352 | 20231113 | 124800 | 1360974750 | 30050 | 30050 | 30050 | 30000 | 11 |
| 353 | 20231113 | 124700 | 1360644600 | 30050 | 30050 | 30050 | 30000 | 66 |
| 354 | 20231113 | 124600 | 1358661400 | 30050 | 30050 | 30050 | 30050 | 7 |
| 355 | 20231113 | 124500 | 1358451050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 356 | 20231113 | 124400 | 1358451050 | 30050 | 30050 | 30050 | 30050 | 8 |
| 357 | 20231113 | 124300 | 1358210650 | 30000 | 30000 | 30000 | 30000 | 19 |
| 358 | 20231113 | 124200 | 1357640650 | 30050 | 30050 | 30050 | 30050 | 8 |
| 359 | 20231113 | 124100 | 1357400250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 360 | 20231113 | 124000 | 1357400250 | 30050 | 30050 | 30050 | 30050 | 9 |
| 361 | 20231113 | 123900 | 1357129800 | 30050 | 30000 | 30050 | 30000 | 10 |
| 362 | 20231113 | 123800 | 1356829750 | 30000 | 30000 | 30000 | 30000 | 299 |
| 363 | 20231113 | 123700 | 1347859750 | 30000 | 30100 | 30100 | 30000 | 84 |
| 364 | 20231113 | 123600 | 1345336300 | 30050 | 30050 | 30050 | 30050 | 77 |
| 365 | 20231113 | 123500 | 1343022450 | 30100 | 30050 | 30100 | 30050 | 55 |
| 366 | 20231113 | 123400 | 1341369650 | 30050 | 30000 | 30050 | 30000 | 133 |
| 367 | 20231113 | 123300 | 1337373500 | 30050 | 30050 | 30050 | 30050 | 5 |
| 368 | 20231113 | 123200 | 1337223250 | 30050 | 30050 | 30050 | 30050 | 8 |
| 369 | 20231113 | 123100 | 1336982850 | 30000 | 30050 | 30050 | 30000 | 42 |
| 370 | 20231113 | 123000 | 1335721000 | 30000 | 30050 | 30050 | 30000 | 139 |
| 371 | 20231113 | 122900 | 1331545900 | 30050 | 30050 | 30050 | 30000 | 212 |
| 372 | 20231113 | 122800 | 1325185400 | 30050 | 30050 | 30050 | 30050 | 277 |
| 373 | 20231113 | 122700 | 1316861550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 374 | 20231113 | 122600 | 1316861550 | 30100 | 30150 | 30150 | 30100 | 211 |
| 375 | 20231113 | 122500 | 1310510250 | 30150 | 30100 | 30150 | 30100 | 127 |
| 376 | 20231113 | 122400 | 1306687450 | 30150 | 30100 | 30150 | 30100 | 6 |
| 377 | 20231113 | 122300 | 1306506600 | 30150 | 30150 | 30150 | 30100 | 15 |
| 378 | 20231113 | 122200 | 1306054750 | 30150 | 30150 | 30150 | 30100 | 16 |
| 379 | 20231113 | 122100 | 1305573000 | 30100 | 30200 | 30200 | 30100 | 7 |
| 380 | 20231113 | 122000 | 1305361800 | 30150 | 30150 | 30150 | 30150 | 38 |
| 381 | 20231113 | 121900 | 1304216100 | 30200 | 30200 | 30200 | 30150 | 34 |
| 382 | 20231113 | 121800 | 1303190850 | 30100 | 30100 | 30100 | 30100 | 11 |
| 383 | 20231113 | 121700 | 1302859750 | 30100 | 30100 | 30100 | 30100 | 4 |
| 384 | 20231113 | 121600 | 1302739350 | 30100 | 30100 | 30200 | 30100 | 430 |
| 385 | 20231113 | 121500 | 1289795350 | 30100 | 30100 | 30100 | 30050 | 13 |
| 386 | 20231113 | 121400 | 1289404100 | 30050 | 30100 | 30100 | 30050 | 11 |
| 387 | 20231113 | 121300 | 1289073500 | 30100 | 30050 | 30100 | 30050 | 2 |
| 388 | 20231113 | 121200 | 1289013350 | 30100 | 30150 | 30150 | 30100 | 142 |
| 389 | 20231113 | 121100 | 1284739050 | 30200 | 30050 | 30200 | 30050 | 315 |
| 390 | 20231113 | 121000 | 1275271500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 391 | 20231113 | 120900 | 1275271500 | 30050 | 30050 | 30050 | 30050 | 37 |
| 392 | 20231113 | 120800 | 1274159650 | 30050 | 30050 | 30150 | 30050 | 89 |
| 393 | 20231113 | 120700 | 1271484450 | 30050 | 30050 | 30050 | 30050 | 363 |
| 394 | 20231113 | 120600 | 1260576300 | 30100 | 30100 | 30100 | 30100 | 48 |
| 395 | 20231113 | 120500 | 1259131500 | 30150 | 30150 | 30150 | 30150 | 3 |
| 396 | 20231113 | 120400 | 1259041050 | 30100 | 30100 | 30150 | 30100 | 41 |
| 397 | 20231113 | 120300 | 1257806900 | 30100 | 30100 | 30150 | 30050 | 466 |
| 398 | 20231113 | 120200 | 1243782400 | 30150 | 30150 | 30150 | 30150 | 5 |
| 399 | 20231113 | 120100 | 1243631650 | 30150 | 30150 | 30150 | 30150 | 5 |
| 400 | 20231113 | 120000 | 1243480900 | 30100 | 30100 | 30150 | 30100 | 13 |
| 401 | 20231113 | 115900 | 1243089550 | 30150 | 30100 | 30150 | 30100 | 154 |
| 402 | 20231113 | 115800 | 1238454050 | 30150 | 30150 | 30150 | 30150 | 4 |
| 403 | 20231113 | 115700 | 1238333450 | 30150 | 30200 | 30200 | 30150 | 487 |
| 404 | 20231113 | 115600 | 1223650050 | 30200 | 30200 | 30200 | 30200 | 4 |
| 405 | 20231113 | 115500 | 1223529250 | 30200 | 30150 | 30200 | 30150 | 15 |
| 406 | 20231113 | 115400 | 1223076350 | 30150 | 30200 | 30200 | 30150 | 9 |
| 407 | 20231113 | 115300 | 1222804600 | 30200 | 30200 | 30200 | 30150 | 6 |
| 408 | 20231113 | 115200 | 1222623450 | 30200 | 30200 | 30200 | 30200 | 81 |
| 409 | 20231113 | 115100 | 1220177250 | 30200 | 30200 | 30200 | 30200 | 306 |
| 410 | 20231113 | 115000 | 1210936050 | 30200 | 30200 | 30250 | 30150 | 50 |
| 411 | 20231113 | 114900 | 1209426100 | 30200 | 30150 | 30200 | 30150 | 14 |
| 412 | 20231113 | 114800 | 1209003500 | 30150 | 30200 | 30250 | 30150 | 1686 |
| 413 | 20231113 | 114700 | 1158091000 | 30250 | 30250 | 30250 | 30250 | 18 |
| 414 | 20231113 | 114600 | 1157546500 | 30250 | 30300 | 30300 | 30250 | 173 |
| 415 | 20231113 | 114500 | 1152312950 | 30250 | 30300 | 30300 | 30250 | 40 |
| 416 | 20231113 | 114400 | 1151102700 | 30300 | 30300 | 30300 | 30250 | 19 |
| 417 | 20231113 | 114300 | 1150527600 | 30300 | 30300 | 30300 | 30250 | 40 |
| 418 | 20231113 | 114200 | 1149316100 | 30250 | 30300 | 30300 | 30250 | 38 |
| 419 | 20231113 | 114100 | 1148166300 | 30250 | 30250 | 30300 | 30250 | 12 |
| 420 | 20231113 | 114000 | 1147803150 | 30300 | 30300 | 30300 | 30250 | 6 |
| 421 | 20231113 | 113900 | 1147621450 | 30300 | 30250 | 30300 | 30250 | 70 |
| 422 | 20231113 | 113800 | 1145502200 | 30300 | 30350 | 30400 | 30300 | 216 |
| 423 | 20231113 | 113700 | 1138946900 | 30350 | 30300 | 30350 | 30300 | 140 |
| 424 | 20231113 | 113600 | 1134699950 | 30300 | 30300 | 30350 | 30300 | 70 |
| 425 | 20231113 | 113500 | 1132578900 | 30350 | 30350 | 30350 | 30300 | 9 |
| 426 | 20231113 | 113400 | 1132305900 | 30300 | 30300 | 30350 | 30300 | 7 |
| 427 | 20231113 | 113300 | 1132093750 | 30250 | 30250 | 30300 | 30250 | 291 |
| 428 | 20231113 | 113200 | 1123288050 | 30250 | 30300 | 30300 | 30250 | 17 |
| 429 | 20231113 | 113100 | 1122773500 | 30250 | 30300 | 30300 | 30250 | 31 |
| 430 | 20231113 | 113000 | 1121834300 | 30300 | 30300 | 30300 | 30250 | 86 |
| 431 | 20231113 | 112900 | 1119229100 | 30300 | 30300 | 30350 | 30300 | 13 |
| 432 | 20231113 | 112800 | 1118835150 | 30300 | 30250 | 30300 | 30250 | 9 |
| 433 | 20231113 | 112700 | 1118562850 | 30300 | 30250 | 30300 | 30250 | 38 |
| 434 | 20231113 | 112600 | 1117413250 | 30250 | 30350 | 30350 | 30250 | 1023 |
| 435 | 20231113 | 112500 | 1086417800 | 30300 | 30300 | 30300 | 30300 | 3 |
| 436 | 20231113 | 112400 | 1086326900 | 30350 | 30300 | 30350 | 30300 | 54 |
| 437 | 20231113 | 112300 | 1084690350 | 30300 | 30300 | 30300 | 30300 | 5 |
| 438 | 20231113 | 112200 | 1084538850 | 30350 | 30350 | 30400 | 30300 | 371 |
| 439 | 20231113 | 112100 | 1073280800 | 30400 | 30400 | 30400 | 30350 | 38 |
| 440 | 20231113 | 112000 | 1072127350 | 30450 | 30400 | 30450 | 30400 | 33 |
| 441 | 20231113 | 111900 | 1071122550 | 30400 | 30400 | 30400 | 30350 | 77 |
| 442 | 20231113 | 111800 | 1068782100 | 30350 | 30400 | 30400 | 30350 | 3 |
| 443 | 20231113 | 111700 | 1068691000 | 30450 | 30350 | 30450 | 30350 | 11 |
| 444 | 20231113 | 111600 | 1068357000 | 30400 | 30400 | 30400 | 30400 | 596 |
| 445 | 20231113 | 111500 | 1050238600 | 30400 | 30450 | 30450 | 30400 | 42 |
| 446 | 20231113 | 111400 | 1048961700 | 30400 | 30450 | 30450 | 30400 | 35 |
| 447 | 20231113 | 111300 | 1047896150 | 30450 | 30450 | 30450 | 30400 | 32 |
| 448 | 20231113 | 111200 | 1046921850 | 30400 | 30450 | 30500 | 30400 | 116 |
| 449 | 20231113 | 111100 | 1043388750 | 30450 | 30400 | 30450 | 30400 | 36 |
| 450 | 20231113 | 111000 | 1042292650 | 30450 | 30400 | 30450 | 30400 | 8 |
| 451 | 20231113 | 110900 | 1042049300 | 30450 | 30400 | 30450 | 30400 | 96 |
| 452 | 20231113 | 110800 | 1039127700 | 30400 | 30450 | 30500 | 30400 | 423 |
| 453 | 20231113 | 110700 | 1026249450 | 30450 | 30500 | 30500 | 30450 | 75 |
| 454 | 20231113 | 110600 | 1023965600 | 30550 | 30500 | 30550 | 30450 | 51 |
| 455 | 20231113 | 110500 | 1022411050 | 30400 | 30500 | 30550 | 30400 | 746 |
| 456 | 20231113 | 110400 | 999706050 | 30500 | 30500 | 30500 | 30400 | 10 |
| 457 | 20231113 | 110300 | 999401250 | 30500 | 30450 | 30500 | 30400 | 8 |
| 458 | 20231113 | 110200 | 999157700 | 30500 | 30500 | 30500 | 30400 | 153 |
| 459 | 20231113 | 110100 | 994492600 | 30500 | 30450 | 30500 | 30400 | 20 |
| 460 | 20231113 | 110000 | 993882900 | 30450 | 30400 | 30500 | 30400 | 29 |
| 461 | 20231113 | 105900 | 992999600 | 30450 | 30400 | 30450 | 30400 | 45 |
| 462 | 20231113 | 105800 | 991631000 | 30400 | 30450 | 30500 | 30400 | 32 |
| 463 | 20231113 | 105700 | 990656400 | 30500 | 30350 | 30500 | 30350 | 39 |
| 464 | 20231113 | 105600 | 989469200 | 30450 | 30450 | 30500 | 30450 | 68 |
| 465 | 20231113 | 105500 | 987397600 | 30500 | 30450 | 30500 | 30450 | 7 |
| 466 | 20231113 | 105400 | 987184400 | 30500 | 30400 | 30500 | 30350 | 123 |
| 467 | 20231113 | 105300 | 983442800 | 30400 | 30450 | 30500 | 30350 | 34 |
| 468 | 20231113 | 105200 | 982408950 | 30450 | 30400 | 30500 | 30350 | 622 |
| 469 | 20231113 | 105100 | 963492750 | 30400 | 30350 | 30400 | 30350 | 13 |
| 470 | 20231113 | 105000 | 963097850 | 30350 | 30350 | 30400 | 30350 | 72 |
| 471 | 20231113 | 104900 | 960912600 | 30400 | 30350 | 30400 | 30350 | 14 |
| 472 | 20231113 | 104800 | 960487650 | 30350 | 30450 | 30450 | 30350 | 148 |
| 473 | 20231113 | 104700 | 955990700 | 30400 | 30450 | 30450 | 30400 | 52 |
| 474 | 20231113 | 104600 | 954409300 | 30450 | 30450 | 30450 | 30400 | 11 |
| 475 | 20231113 | 104500 | 954074450 | 30400 | 30400 | 30450 | 30400 | 8 |
| 476 | 20231113 | 104400 | 953831200 | 30450 | 30400 | 30500 | 30400 | 30 |
| 477 | 20231113 | 104300 | 952917750 | 30500 | 30450 | 30500 | 30400 | 55 |
| 478 | 20231113 | 104200 | 951242900 | 30450 | 30400 | 30450 | 30400 | 3 |
| 479 | 20231113 | 104100 | 951151650 | 30500 | 30450 | 30500 | 30400 | 103 |
| 480 | 20231113 | 104000 | 948016700 | 30450 | 30400 | 30500 | 30400 | 245 |
| 481 | 20231113 | 103900 | 940561200 | 30400 | 30350 | 30400 | 30350 | 13 |
| 482 | 20231113 | 103800 | 940166150 | 30350 | 30400 | 30400 | 30350 | 31 |
| 483 | 20231113 | 103700 | 939225250 | 30400 | 30350 | 30400 | 30350 | 29 |
| 484 | 20231113 | 103600 | 938344800 | 30400 | 30350 | 30400 | 30350 | 43 |
| 485 | 20231113 | 103500 | 937038400 | 30400 | 30400 | 30400 | 30350 | 88 |
| 486 | 20231113 | 103400 | 934365200 | 30350 | 30350 | 30350 | 30350 | 7 |
| 487 | 20231113 | 103300 | 934152750 | 30350 | 30400 | 30400 | 30350 | 48 |
| 488 | 20231113 | 103200 | 932695550 | 30350 | 30350 | 30450 | 30350 | 27 |
| 489 | 20231113 | 103100 | 931875900 | 30400 | 30400 | 30400 | 30400 | 10 |
| 490 | 20231113 | 103000 | 931571900 | 30450 | 30350 | 30450 | 30350 | 79 |
| 491 | 20231113 | 102900 | 929169700 | 30400 | 30450 | 30450 | 30300 | 26 |
| 492 | 20231113 | 102800 | 928379550 | 30450 | 30300 | 30450 | 30300 | 53 |
| 493 | 20231113 | 102700 | 926768600 | 30300 | 30300 | 30300 | 30300 | 1 |
| 494 | 20231113 | 102600 | 926738300 | 30300 | 30300 | 30450 | 30250 | 410 |
| 495 | 20231113 | 102500 | 914318250 | 30300 | 30250 | 30350 | 30250 | 73 |
| 496 | 20231113 | 102400 | 912108900 | 30300 | 30300 | 30350 | 30250 | 224 |
| 497 | 20231113 | 102300 | 905324650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 498 | 20231113 | 102200 | 905324650 | 30300 | 30350 | 30350 | 30300 | 206 |
| 499 | 20231113 | 102100 | 899073550 | 30500 | 30500 | 30500 | 30350 | 282 |
| 500 | 20231113 | 102000 | 890503850 | 30500 | 30450 | 30500 | 30450 | 74 |
| 501 | 20231113 | 101900 | 888249550 | 30500 | 30500 | 30500 | 30500 | 10 |
| 502 | 20231113 | 101800 | 887944550 | 30500 | 30500 | 30500 | 30500 | 9 |
| 503 | 20231113 | 101700 | 887670050 | 30500 | 30500 | 30500 | 30500 | 8 |
| 504 | 20231113 | 101600 | 887426050 | 30550 | 30550 | 30550 | 30550 | 1 |
| 505 | 20231113 | 101500 | 887395500 | 30600 | 30450 | 30600 | 30400 | 440 |
| 506 | 20231113 | 101400 | 874000950 | 30600 | 30600 | 30600 | 30500 | 117 |
| 507 | 20231113 | 101300 | 870431350 | 30600 | 30500 | 30600 | 30500 | 64 |
| 508 | 20231113 | 101200 | 868473950 | 30600 | 30600 | 30600 | 30600 | 39 |
| 509 | 20231113 | 101100 | 867280550 | 30600 | 30550 | 30600 | 30550 | 70 |
| 510 | 20231113 | 101000 | 865140850 | 30600 | 30600 | 30600 | 30500 | 79 |
| 511 | 20231113 | 100900 | 862723550 | 30600 | 30600 | 30600 | 30600 | 44 |
| 512 | 20231113 | 100800 | 861377150 | 30600 | 30500 | 30600 | 30500 | 458 |
| 513 | 20231113 | 100700 | 847398850 | 30500 | 30500 | 30500 | 30500 | 212 |
| 514 | 20231113 | 100600 | 840932850 | 30500 | 30500 | 30500 | 30450 | 293 |
| 515 | 20231113 | 100500 | 832006500 | 30500 | 30500 | 30500 | 30500 | 33 |
| 516 | 20231113 | 100400 | 831000000 | 30500 | 30550 | 30550 | 30500 | 104 |
| 517 | 20231113 | 100300 | 827826450 | 30550 | 30550 | 30550 | 30550 | 23 |
| 518 | 20231113 | 100200 | 827123800 | 30550 | 30550 | 30550 | 30550 | 58 |
| 519 | 20231113 | 100100 | 825351900 | 30550 | 30450 | 30550 | 30450 | 123 |
| 520 | 20231113 | 100000 | 821596850 | 30450 | 30500 | 30550 | 30450 | 59 |
| 521 | 20231113 | 095900 | 819800150 | 30500 | 30500 | 30600 | 30500 | 99 |
| 522 | 20231113 | 095800 | 816780050 | 30450 | 30500 | 30500 | 30450 | 72 |
| 523 | 20231113 | 095700 | 814586550 | 30500 | 30600 | 30600 | 30500 | 62 |
| 524 | 20231113 | 095600 | 812692150 | 30600 | 30550 | 30600 | 30500 | 111 |
| 525 | 20231113 | 095500 | 809301700 | 30550 | 30400 | 30550 | 30400 | 314 |
| 526 | 20231113 | 095400 | 799745150 | 30400 | 30350 | 30400 | 30350 | 40 |
| 527 | 20231113 | 095300 | 798530000 | 30350 | 30450 | 30450 | 30350 | 135 |
| 528 | 20231113 | 095200 | 794425650 | 30500 | 30500 | 30500 | 30500 | 81 |
| 529 | 20231113 | 095100 | 791955150 | 30500 | 30550 | 30550 | 30500 | 219 |
| 530 | 20231113 | 095000 | 785271800 | 30550 | 30600 | 30600 | 30550 | 145 |
| 531 | 20231113 | 094900 | 780840750 | 30500 | 30550 | 30600 | 30500 | 42 |
| 532 | 20231113 | 094800 | 779556800 | 30600 | 30550 | 30600 | 30500 | 86 |
| 533 | 20231113 | 094700 | 776929350 | 30550 | 30550 | 30550 | 30550 | 69 |
| 534 | 20231113 | 094600 | 774821400 | 30500 | 30400 | 30500 | 30400 | 203 |
| 535 | 20231113 | 094500 | 768630000 | 30550 | 30350 | 30550 | 30350 | 341 |
| 536 | 20231113 | 094400 | 758248000 | 30350 | 30400 | 30400 | 30350 | 130 |
| 537 | 20231113 | 094300 | 754300550 | 30400 | 30350 | 30400 | 30350 | 120 |
| 538 | 20231113 | 094200 | 750657700 | 30350 | 30300 | 30400 | 30300 | 104 |
| 539 | 20231113 | 094100 | 747501600 | 30300 | 30400 | 30450 | 30300 | 359 |
| 540 | 20231113 | 094000 | 736611100 | 30350 | 30350 | 30400 | 30350 | 123 |
| 541 | 20231113 | 093900 | 732874000 | 30400 | 30400 | 30400 | 30400 | 10 |
| 542 | 20231113 | 093800 | 732570000 | 30350 | 30400 | 30400 | 30350 | 32 |
| 543 | 20231113 | 093700 | 731598400 | 30350 | 30200 | 30400 | 30200 | 169 |
| 544 | 20231113 | 093600 | 726482000 | 30200 | 30300 | 30300 | 30200 | 520 |
| 545 | 20231113 | 093500 | 710741150 | 30300 | 30250 | 30300 | 30250 | 129 |
| 546 | 20231113 | 093400 | 706835550 | 30250 | 30400 | 30400 | 30250 | 742 |
| 547 | 20231113 | 093300 | 684338800 | 30450 | 30450 | 30450 | 30400 | 933 |
| 548 | 20231113 | 093200 | 655960900 | 30450 | 30450 | 30450 | 30450 | 141 |
| 549 | 20231113 | 093100 | 651667450 | 30450 | 30550 | 30600 | 30450 | 773 |
| 550 | 20231113 | 093000 | 628077800 | 30550 | 30600 | 30650 | 30550 | 349 |
| 551 | 20231113 | 092900 | 617393050 | 30600 | 30650 | 30650 | 30600 | 219 |
| 552 | 20231113 | 092800 | 610690650 | 30650 | 30650 | 30650 | 30650 | 68 |
| 553 | 20231113 | 092700 | 608606450 | 30650 | 30650 | 30650 | 30600 | 312 |
| 554 | 20231113 | 092600 | 599050800 | 30650 | 30600 | 30650 | 30600 | 286 |
| 555 | 20231113 | 092500 | 590296450 | 30600 | 30600 | 30650 | 30600 | 190 |
| 556 | 20231113 | 092400 | 584481600 | 30650 | 30700 | 30700 | 30600 | 291 |
| 557 | 20231113 | 092300 | 575563450 | 30800 | 30750 | 30900 | 30700 | 308 |
| 558 | 20231113 | 092200 | 566095500 | 31000 | 30850 | 31000 | 30850 | 127 |
| 559 | 20231113 | 092100 | 562175000 | 30850 | 30700 | 30850 | 30700 | 73 |
| 560 | 20231113 | 092000 | 559931100 | 30700 | 30800 | 30800 | 30700 | 19 |
| 561 | 20231113 | 091900 | 559346600 | 30700 | 30700 | 30850 | 30700 | 137 |
| 562 | 20231113 | 091800 | 555136100 | 30700 | 30850 | 30850 | 30700 | 485 |
| 563 | 20231113 | 091700 | 540224250 | 30750 | 30850 | 30850 | 30750 | 255 |
| 564 | 20231113 | 091600 | 532369150 | 30800 | 31000 | 31000 | 30800 | 871 |
| 565 | 20231113 | 091500 | 505494200 | 31000 | 30850 | 31000 | 30850 | 1238 |
| 566 | 20231113 | 091400 | 467177200 | 30850 | 30900 | 30900 | 30850 | 195 |
| 567 | 20231113 | 091300 | 461158600 | 30850 | 30850 | 30950 | 30850 | 339 |
| 568 | 20231113 | 091200 | 450697950 | 30850 | 30850 | 31000 | 30850 | 653 |
| 569 | 20231113 | 091100 | 430518750 | 30900 | 30950 | 30950 | 30850 | 216 |
| 570 | 20231113 | 091000 | 423851600 | 30950 | 30900 | 30950 | 30850 | 117 |
| 571 | 20231113 | 090900 | 420235750 | 30900 | 31100 | 31100 | 30900 | 525 |
| 572 | 20231113 | 090800 | 403966850 | 31100 | 31150 | 31150 | 31100 | 1723 |
| 573 | 20231113 | 090700 | 350359800 | 31150 | 30950 | 31150 | 30950 | 2035 |
| 574 | 20231113 | 090600 | 287182700 | 30900 | 30950 | 30950 | 30850 | 439 |
| 575 | 20231113 | 090500 | 273618400 | 30950 | 31000 | 31000 | 30850 | 1009 |
| 576 | 20231113 | 090400 | 242397500 | 31050 | 30600 | 31050 | 30600 | 3017 |
| 577 | 20231113 | 090300 | 149298250 | 30600 | 30550 | 30750 | 30550 | 529 |
| 578 | 20231113 | 090200 | 133128750 | 30550 | 30750 | 30800 | 30550 | 2010 |
| 579 | 20231113 | 090100 | 71584950 | 30800 | 30800 | 30800 | 30650 | 306 |
| 580 | 20231113 | 090000 | 62178550 | 30800 | 30800 | 30800 | 30550 | 2028 |