30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 10128 |
| 3 | 20231113 | 182900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20231113 | 182800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20231113 | 182700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20231113 | 182600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20231113 | 182500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20231113 | 182400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20231113 | 182300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20231113 | 182200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20231113 | 182100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20231113 | 182000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20231113 | 181900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20231113 | 181800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20231113 | 181700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20231113 | 181600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20231113 | 181500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20231113 | 181400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20231113 | 181300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20231113 | 181200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20231113 | 181100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20231113 | 181000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20231113 | 180900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20231113 | 180800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20231113 | 180700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20231113 | 180600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20231113 | 180500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20231113 | 180400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20231113 | 180300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20231113 | 180200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20231113 | 180100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20231113 | 180000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 10128 |
| 33 | 20231113 | 175900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20231113 | 175800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20231113 | 175700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20231113 | 175600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20231113 | 175500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20231113 | 175400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20231113 | 175300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20231113 | 175200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20231113 | 175100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20231113 | 175000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20231113 | 174900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20231113 | 174800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20231113 | 174700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20231113 | 174600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20231113 | 174500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20231113 | 174400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20231113 | 174300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20231113 | 174200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20231113 | 174100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20231113 | 174000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20231113 | 173900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20231113 | 173800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20231113 | 173700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20231113 | 173600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20231113 | 173500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20231113 | 173400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20231113 | 173300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20231113 | 173200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20231113 | 173100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20231113 | 173000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 10128 |
| 63 | 20231113 | 172900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20231113 | 172800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20231113 | 172700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20231113 | 172600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20231113 | 172500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20231113 | 172400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20231113 | 172300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20231113 | 172200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20231113 | 172100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20231113 | 172000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20231113 | 171900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20231113 | 171800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20231113 | 171700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20231113 | 171600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20231113 | 171500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20231113 | 171400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20231113 | 171300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20231113 | 171200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20231113 | 171100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20231113 | 171000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20231113 | 170900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20231113 | 170800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20231113 | 170700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20231113 | 170600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20231113 | 170500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20231113 | 170400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20231113 | 170300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20231113 | 170200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20231113 | 170100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20231113 | 170000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 10128 |
| 93 | 20231113 | 165900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20231113 | 165800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20231113 | 165700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20231113 | 165600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20231113 | 165500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20231113 | 165400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20231113 | 165300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20231113 | 165200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20231113 | 165100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20231113 | 165000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20231113 | 164900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20231113 | 164800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20231113 | 164700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20231113 | 164600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20231113 | 164500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20231113 | 164400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20231113 | 164300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20231113 | 164200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20231113 | 164100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20231113 | 164000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20231113 | 163900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20231113 | 163800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20231113 | 163700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20231113 | 163600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20231113 | 163500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20231113 | 163400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20231113 | 163300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20231113 | 163200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20231113 | 163100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20231113 | 163000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 10128 |
| 123 | 20231113 | 162900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20231113 | 162800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20231113 | 162700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20231113 | 162600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20231113 | 162500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20231113 | 162400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20231113 | 162300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20231113 | 162200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20231113 | 162100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20231113 | 162000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20231113 | 161900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20231113 | 161800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20231113 | 161700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20231113 | 161600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20231113 | 161500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20231113 | 161400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20231113 | 161300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20231113 | 161200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20231113 | 161100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20231113 | 161000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20231113 | 160900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20231113 | 160800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20231113 | 160700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20231113 | 160600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20231113 | 160500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20231113 | 160400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20231113 | 160300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20231113 | 160200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20231113 | 160100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20231113 | 160000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 10128 |
| 153 | 20231113 | 155900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20231113 | 155800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20231113 | 155700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20231113 | 155600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20231113 | 155500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20231113 | 155400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20231113 | 155300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20231113 | 155200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20231113 | 155100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20231113 | 155000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20231113 | 154900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20231113 | 154800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20231113 | 154700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20231113 | 154600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20231113 | 154500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20231113 | 154400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20231113 | 154300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20231113 | 154200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20231113 | 154100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20231113 | 154000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20231113 | 153900 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20231113 | 153800 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20231113 | 153700 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20231113 | 153600 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20231113 | 153500 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20231113 | 153400 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20231113 | 153300 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20231113 | 153200 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20231113 | 153100 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20231113 | 153000 | 11088576300 | 21350 | 21350 | 21350 | 21350 | 20256 |
| 183 | 20231113 | 152900 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20231113 | 152800 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20231113 | 152700 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20231113 | 152600 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20231113 | 152500 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20231113 | 152400 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20231113 | 152300 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20231113 | 152200 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20231113 | 152100 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20231113 | 152000 | 10872343500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20231113 | 151900 | 10872343500 | 21350 | 21400 | 21400 | 21350 | 630 |
| 194 | 20231113 | 151800 | 10858863150 | 21400 | 21400 | 21450 | 21400 | 601 |
| 195 | 20231113 | 151700 | 10845996650 | 21450 | 21550 | 21550 | 21350 | 10137 |
| 196 | 20231113 | 151600 | 10628193600 | 21550 | 21450 | 21550 | 21400 | 15522 |
| 197 | 20231113 | 151500 | 10294616600 | 21450 | 21350 | 21450 | 21350 | 7772 |
| 198 | 20231113 | 151400 | 10128199100 | 21400 | 21450 | 21450 | 21350 | 5811 |
| 199 | 20231113 | 151300 | 10003861900 | 21400 | 21400 | 21450 | 21350 | 3657 |
| 200 | 20231113 | 151200 | 9925561400 | 21400 | 21400 | 21400 | 21300 | 4354 |
| 201 | 20231113 | 151100 | 9832452850 | 21400 | 21400 | 21450 | 21350 | 4148 |
| 202 | 20231113 | 151000 | 9743709050 | 21400 | 21350 | 21400 | 21300 | 3190 |
| 203 | 20231113 | 150900 | 9675468300 | 21400 | 21400 | 21450 | 21300 | 4477 |
| 204 | 20231113 | 150800 | 9579667300 | 21450 | 21400 | 21450 | 21350 | 5014 |
| 205 | 20231113 | 150700 | 9472311800 | 21400 | 21350 | 21400 | 21350 | 7368 |
| 206 | 20231113 | 150600 | 9314644950 | 21400 | 21350 | 21400 | 21300 | 4195 |
| 207 | 20231113 | 150500 | 9224995200 | 21350 | 21250 | 21350 | 21250 | 4141 |
| 208 | 20231113 | 150400 | 9136674250 | 21300 | 21250 | 21300 | 21250 | 4128 |
| 209 | 20231113 | 150300 | 9048762300 | 21300 | 21300 | 21300 | 21150 | 7121 |
| 210 | 20231113 | 150200 | 8897558150 | 21250 | 21350 | 21350 | 21250 | 3691 |
| 211 | 20231113 | 150100 | 8818901450 | 21350 | 21300 | 21350 | 21300 | 1725 |
| 212 | 20231113 | 150000 | 8782086100 | 21300 | 21300 | 21350 | 21250 | 10540 |
| 213 | 20231113 | 145900 | 8557484900 | 21300 | 21300 | 21350 | 21250 | 3813 |
| 214 | 20231113 | 145800 | 8476191900 | 21350 | 21350 | 21350 | 21300 | 3384 |
| 215 | 20231113 | 145700 | 8404031950 | 21350 | 21350 | 21400 | 21300 | 4423 |
| 216 | 20231113 | 145600 | 8309680000 | 21300 | 21400 | 21400 | 21300 | 7577 |
| 217 | 20231113 | 145500 | 8147902450 | 21350 | 21500 | 21500 | 21350 | 6818 |
| 218 | 20231113 | 145400 | 8001959650 | 21500 | 21600 | 21600 | 21450 | 7469 |
| 219 | 20231113 | 145300 | 7841314550 | 21600 | 21550 | 21600 | 21500 | 13807 |
| 220 | 20231113 | 145200 | 7543537150 | 21550 | 21550 | 21600 | 21450 | 8448 |
| 221 | 20231113 | 145100 | 7361685350 | 21550 | 21400 | 21600 | 21400 | 18477 |
| 222 | 20231113 | 145000 | 6964310850 | 21400 | 21450 | 21450 | 21350 | 7161 |
| 223 | 20231113 | 144900 | 6811017050 | 21400 | 21400 | 21550 | 21300 | 15198 |
| 224 | 20231113 | 144800 | 6485035950 | 21500 | 21550 | 21600 | 21350 | 16721 |
| 225 | 20231113 | 144700 | 6125015850 | 21550 | 21350 | 21700 | 21250 | 42895 |
| 226 | 20231113 | 144600 | 5202108050 | 21500 | 21150 | 21750 | 21150 | 49195 |
| 227 | 20231113 | 144500 | 4146296450 | 21300 | 20900 | 21350 | 20800 | 43680 |
| 228 | 20231113 | 144400 | 3224064550 | 20800 | 20850 | 20900 | 20800 | 625 |
| 229 | 20231113 | 144300 | 3211031750 | 20900 | 20850 | 20900 | 20800 | 472 |
| 230 | 20231113 | 144200 | 3201181250 | 20850 | 20900 | 20900 | 20800 | 551 |
| 231 | 20231113 | 144100 | 3189669250 | 20850 | 20850 | 20900 | 20800 | 791 |
| 232 | 20231113 | 144000 | 3173172650 | 20850 | 20850 | 20850 | 20800 | 441 |
| 233 | 20231113 | 143900 | 3163978600 | 20850 | 20850 | 20900 | 20800 | 479 |
| 234 | 20231113 | 143800 | 3153990400 | 20850 | 20850 | 20900 | 20800 | 639 |
| 235 | 20231113 | 143700 | 3140663500 | 20800 | 20850 | 20900 | 20800 | 419 |
| 236 | 20231113 | 143600 | 3131923450 | 20850 | 20850 | 20850 | 20800 | 718 |
| 237 | 20231113 | 143500 | 3116954200 | 20850 | 20850 | 20850 | 20800 | 661 |
| 238 | 20231113 | 143400 | 3103173300 | 20850 | 20850 | 20850 | 20800 | 698 |
| 239 | 20231113 | 143300 | 3088621250 | 20850 | 20850 | 20850 | 20800 | 545 |
| 240 | 20231113 | 143200 | 3077258500 | 20850 | 20850 | 20850 | 20800 | 484 |
| 241 | 20231113 | 143100 | 3067168150 | 20900 | 20850 | 20900 | 20800 | 534 |
| 242 | 20231113 | 143000 | 3056030950 | 20800 | 20800 | 20850 | 20800 | 530 |
| 243 | 20231113 | 142900 | 3044982350 | 20800 | 20800 | 20850 | 20750 | 673 |
| 244 | 20231113 | 142800 | 3030969850 | 20850 | 20800 | 20850 | 20800 | 548 |
| 245 | 20231113 | 142700 | 3019545750 | 20850 | 20900 | 20900 | 20800 | 513 |
| 246 | 20231113 | 142600 | 3008850500 | 20900 | 20750 | 20900 | 20750 | 730 |
| 247 | 20231113 | 142500 | 2993633800 | 20750 | 20800 | 20850 | 20750 | 826 |
| 248 | 20231113 | 142400 | 2976434600 | 20850 | 20800 | 20900 | 20800 | 880 |
| 249 | 20231113 | 142300 | 2958087400 | 20850 | 20850 | 20850 | 20800 | 456 |
| 250 | 20231113 | 142200 | 2948580250 | 20850 | 20850 | 20850 | 20800 | 519 |
| 251 | 20231113 | 142100 | 2937760150 | 20850 | 20850 | 20850 | 20800 | 503 |
| 252 | 20231113 | 142000 | 2927274450 | 20850 | 20850 | 20850 | 20800 | 571 |
| 253 | 20231113 | 141900 | 2915370300 | 20850 | 20800 | 20850 | 20750 | 1012 |
| 254 | 20231113 | 141800 | 2894308650 | 20800 | 20750 | 20800 | 20750 | 482 |
| 255 | 20231113 | 141700 | 2884284100 | 20800 | 20750 | 20800 | 20750 | 501 |
| 256 | 20231113 | 141600 | 2873863850 | 20800 | 20750 | 20800 | 20750 | 1180 |
| 257 | 20231113 | 141500 | 2849320450 | 20800 | 20800 | 20800 | 20750 | 357 |
| 258 | 20231113 | 141400 | 2841895900 | 20800 | 20750 | 20800 | 20750 | 578 |
| 259 | 20231113 | 141300 | 2829874450 | 20800 | 20800 | 20800 | 20750 | 629 |
| 260 | 20231113 | 141200 | 2816794850 | 20750 | 20750 | 20800 | 20750 | 620 |
| 261 | 20231113 | 141100 | 2803899650 | 20750 | 20800 | 20800 | 20750 | 499 |
| 262 | 20231113 | 141000 | 2793521600 | 20750 | 20750 | 20800 | 20750 | 558 |
| 263 | 20231113 | 140900 | 2781916350 | 20800 | 20800 | 20800 | 20750 | 462 |
| 264 | 20231113 | 140800 | 2772308850 | 20800 | 20800 | 20800 | 20750 | 765 |
| 265 | 20231113 | 140700 | 2756398500 | 20800 | 20800 | 20800 | 20750 | 415 |
| 266 | 20231113 | 140600 | 2747769300 | 20800 | 20750 | 20800 | 20750 | 439 |
| 267 | 20231113 | 140500 | 2738645500 | 20700 | 20750 | 20750 | 20700 | 587 |
| 268 | 20231113 | 140400 | 2726465400 | 20750 | 20750 | 20750 | 20700 | 391 |
| 269 | 20231113 | 140300 | 2718352550 | 20750 | 20750 | 20750 | 20700 | 494 |
| 270 | 20231113 | 140200 | 2708102400 | 20750 | 20700 | 20750 | 20700 | 540 |
| 271 | 20231113 | 140100 | 2696897900 | 20750 | 20700 | 20750 | 20650 | 3499 |
| 272 | 20231113 | 140000 | 2624466100 | 20700 | 20700 | 20700 | 20650 | 417 |
| 273 | 20231113 | 135900 | 2615836200 | 20700 | 20600 | 20700 | 20600 | 2893 |
| 274 | 20231113 | 135800 | 2556086950 | 20650 | 20600 | 20650 | 20600 | 456 |
| 275 | 20231113 | 135700 | 2546671050 | 20650 | 20600 | 20650 | 20550 | 683 |
| 276 | 20231113 | 135600 | 2532585500 | 20600 | 20600 | 20600 | 20550 | 242 |
| 277 | 20231113 | 135500 | 2527600650 | 20550 | 20550 | 20600 | 20550 | 722 |
| 278 | 20231113 | 135400 | 2512729400 | 20600 | 20550 | 20600 | 20550 | 244 |
| 279 | 20231113 | 135300 | 2507703350 | 20550 | 20550 | 20600 | 20550 | 10 |
| 280 | 20231113 | 135200 | 2507497700 | 20600 | 20550 | 20600 | 20550 | 27 |
| 281 | 20231113 | 135100 | 2506942000 | 20550 | 20550 | 20600 | 20550 | 779 |
| 282 | 20231113 | 135000 | 2490930000 | 20500 | 20500 | 20550 | 20500 | 125 |
| 283 | 20231113 | 134900 | 2488361700 | 20500 | 20500 | 20550 | 20500 | 95 |
| 284 | 20231113 | 134800 | 2486409700 | 20500 | 20500 | 20550 | 20500 | 293 |
| 285 | 20231113 | 134700 | 2480389050 | 20550 | 20550 | 20550 | 20500 | 77 |
| 286 | 20231113 | 134600 | 2478806950 | 20500 | 20500 | 20550 | 20500 | 85 |
| 287 | 20231113 | 134500 | 2477060650 | 20550 | 20500 | 20550 | 20500 | 81 |
| 288 | 20231113 | 134400 | 2475396800 | 20550 | 20500 | 20550 | 20500 | 17 |
| 289 | 20231113 | 134300 | 2475047750 | 20550 | 20500 | 20550 | 20500 | 160 |
| 290 | 20231113 | 134200 | 2471760150 | 20550 | 20500 | 20550 | 20500 | 7 |
| 291 | 20231113 | 134100 | 2471616500 | 20550 | 20500 | 20550 | 20500 | 46 |
| 292 | 20231113 | 134000 | 2470671400 | 20500 | 20500 | 20550 | 20500 | 170 |
| 293 | 20231113 | 133900 | 2467178450 | 20550 | 20500 | 20550 | 20500 | 47 |
| 294 | 20231113 | 133800 | 2466212900 | 20500 | 20550 | 20550 | 20500 | 129 |
| 295 | 20231113 | 133700 | 2463562300 | 20500 | 20500 | 20550 | 20500 | 105 |
| 296 | 20231113 | 133600 | 2461404950 | 20500 | 20550 | 20550 | 20500 | 141 |
| 297 | 20231113 | 133500 | 2458512850 | 20550 | 20550 | 20550 | 20500 | 131 |
| 298 | 20231113 | 133400 | 2455823650 | 20550 | 20550 | 20550 | 20500 | 17 |
| 299 | 20231113 | 133300 | 2455474600 | 20550 | 20550 | 20550 | 20500 | 41 |
| 300 | 20231113 | 133200 | 2454633200 | 20550 | 20550 | 20550 | 20500 | 1094 |
| 301 | 20231113 | 133100 | 2432201800 | 20500 | 20550 | 20550 | 20500 | 32 |
| 302 | 20231113 | 133000 | 2431544350 | 20550 | 20550 | 20550 | 20500 | 48 |
| 303 | 20231113 | 132900 | 2430559250 | 20550 | 20500 | 20550 | 20500 | 76 |
| 304 | 20231113 | 132800 | 2428997700 | 20500 | 20500 | 20550 | 20500 | 18 |
| 305 | 20231113 | 132700 | 2428628100 | 20500 | 20550 | 20550 | 20500 | 84 |
| 306 | 20231113 | 132600 | 2426902700 | 20550 | 20500 | 20550 | 20500 | 211 |
| 307 | 20231113 | 132500 | 2422567650 | 20550 | 20500 | 20550 | 20500 | 340 |
| 308 | 20231113 | 132400 | 2415580850 | 20500 | 20600 | 20600 | 20500 | 986 |
| 309 | 20231113 | 132300 | 2395363750 | 20500 | 20550 | 20600 | 20500 | 272 |
| 310 | 20231113 | 132200 | 2389774350 | 20550 | 20600 | 20600 | 20550 | 168 |
| 311 | 20231113 | 132100 | 2386321300 | 20550 | 20600 | 20600 | 20550 | 121 |
| 312 | 20231113 | 132000 | 2383829250 | 20600 | 20550 | 20600 | 20550 | 21 |
| 313 | 20231113 | 131900 | 2383397150 | 20600 | 20550 | 20600 | 20550 | 64 |
| 314 | 20231113 | 131800 | 2382081400 | 20600 | 20550 | 20600 | 20550 | 124 |
| 315 | 20231113 | 131700 | 2379529600 | 20600 | 20600 | 20600 | 20550 | 51 |
| 316 | 20231113 | 131600 | 2378479650 | 20600 | 20550 | 20600 | 20500 | 151 |
| 317 | 20231113 | 131500 | 2375376150 | 20550 | 20550 | 20600 | 20550 | 403 |
| 318 | 20231113 | 131400 | 2367094350 | 20550 | 20550 | 20600 | 20550 | 537 |
| 319 | 20231113 | 131300 | 2356058750 | 20550 | 20600 | 20600 | 20550 | 165 |
| 320 | 20231113 | 131200 | 2352660450 | 20600 | 20600 | 20600 | 20600 | 30 |
| 321 | 20231113 | 131100 | 2352042450 | 20550 | 20600 | 20600 | 20550 | 62 |
| 322 | 20231113 | 131000 | 2350765350 | 20600 | 20600 | 20600 | 20550 | 100 |
| 323 | 20231113 | 130900 | 2348705450 | 20600 | 20600 | 20600 | 20550 | 20 |
| 324 | 20231113 | 130800 | 2348293650 | 20600 | 20600 | 20600 | 20600 | 13 |
| 325 | 20231113 | 130700 | 2348025850 | 20600 | 20600 | 20600 | 20600 | 128 |
| 326 | 20231113 | 130600 | 2345389050 | 20600 | 20600 | 20600 | 20600 | 19 |
| 327 | 20231113 | 130500 | 2344997650 | 20600 | 20600 | 20600 | 20550 | 92 |
| 328 | 20231113 | 130400 | 2343102550 | 20600 | 20600 | 20600 | 20550 | 33 |
| 329 | 20231113 | 130300 | 2342422900 | 20600 | 20600 | 20600 | 20600 | 579 |
| 330 | 20231113 | 130200 | 2330495500 | 20600 | 20650 | 20650 | 20600 | 114 |
| 331 | 20231113 | 130100 | 2328143550 | 20650 | 20550 | 20650 | 20550 | 13 |
| 332 | 20231113 | 130000 | 2327875650 | 20600 | 20600 | 20600 | 20600 | 35 |
| 333 | 20231113 | 125900 | 2327154650 | 20550 | 20650 | 20650 | 20550 | 91 |
| 334 | 20231113 | 125800 | 2325279950 | 20500 | 20600 | 20600 | 20500 | 75 |
| 335 | 20231113 | 125700 | 2323737850 | 20600 | 20600 | 20600 | 20550 | 25 |
| 336 | 20231113 | 125600 | 2323223350 | 20600 | 20650 | 20650 | 20550 | 88 |
| 337 | 20231113 | 125500 | 2321409950 | 20650 | 20650 | 20650 | 20550 | 333 |
| 338 | 20231113 | 125400 | 2314566200 | 20650 | 20600 | 20650 | 20550 | 93 |
| 339 | 20231113 | 125300 | 2312651400 | 20650 | 20600 | 20650 | 20550 | 116 |
| 340 | 20231113 | 125200 | 2310263600 | 20650 | 20550 | 20650 | 20550 | 21 |
| 341 | 20231113 | 125100 | 2309830400 | 20550 | 20600 | 20650 | 20550 | 304 |
| 342 | 20231113 | 125000 | 2303577450 | 20650 | 20650 | 20650 | 20650 | 3 |
| 343 | 20231113 | 124900 | 2303515500 | 20650 | 20600 | 20650 | 20600 | 105 |
| 344 | 20231113 | 124800 | 2301351900 | 20600 | 20600 | 20600 | 20600 | 118 |
| 345 | 20231113 | 124700 | 2298921100 | 20550 | 20600 | 20600 | 20550 | 65 |
| 346 | 20231113 | 124600 | 2297585300 | 20600 | 20550 | 20600 | 20550 | 91 |
| 347 | 20231113 | 124500 | 2295710750 | 20600 | 20600 | 20600 | 20600 | 7 |
| 348 | 20231113 | 124400 | 2295566550 | 20600 | 20600 | 20600 | 20600 | 11 |
| 349 | 20231113 | 124300 | 2295339950 | 20600 | 20600 | 20600 | 20550 | 186 |
| 350 | 20231113 | 124200 | 2291509050 | 20600 | 20600 | 20600 | 20500 | 420 |
| 351 | 20231113 | 124100 | 2282887850 | 20600 | 20600 | 20600 | 20550 | 539 |
| 352 | 20231113 | 124000 | 2271785750 | 20600 | 20600 | 20600 | 20550 | 187 |
| 353 | 20231113 | 123900 | 2267939100 | 20600 | 20550 | 20600 | 20550 | 46 |
| 354 | 20231113 | 123800 | 2266992900 | 20600 | 20600 | 20600 | 20550 | 39 |
| 355 | 20231113 | 123700 | 2266189600 | 20600 | 20600 | 20600 | 20550 | 287 |
| 356 | 20231113 | 123600 | 2260287150 | 20550 | 20600 | 20600 | 20550 | 34 |
| 357 | 20231113 | 123500 | 2259587950 | 20600 | 20600 | 20600 | 20550 | 128 |
| 358 | 20231113 | 123400 | 2256953650 | 20600 | 20600 | 20600 | 20550 | 46 |
| 359 | 20231113 | 123300 | 2256006200 | 20600 | 20600 | 20600 | 20600 | 11 |
| 360 | 20231113 | 123200 | 2255779600 | 20600 | 20600 | 20600 | 20600 | 84 |
| 361 | 20231113 | 123100 | 2254049200 | 20600 | 20600 | 20600 | 20600 | 25 |
| 362 | 20231113 | 123000 | 2253534200 | 20550 | 20550 | 20600 | 20550 | 16 |
| 363 | 20231113 | 122900 | 2253204950 | 20600 | 20600 | 20600 | 20600 | 107 |
| 364 | 20231113 | 122800 | 2251000750 | 20600 | 20650 | 20650 | 20600 | 68 |
| 365 | 20231113 | 122700 | 2249599900 | 20650 | 20650 | 20650 | 20650 | 7 |
| 366 | 20231113 | 122600 | 2249455350 | 20650 | 20600 | 20650 | 20600 | 122 |
| 367 | 20231113 | 122500 | 2246938400 | 20600 | 20600 | 20600 | 20550 | 18 |
| 368 | 20231113 | 122400 | 2246567700 | 20600 | 20600 | 20600 | 20550 | 111 |
| 369 | 20231113 | 122300 | 2244281200 | 20600 | 20650 | 20650 | 20600 | 51 |
| 370 | 20231113 | 122200 | 2243230450 | 20650 | 20650 | 20650 | 20650 | 18 |
| 371 | 20231113 | 122100 | 2242858750 | 20650 | 20600 | 20650 | 20600 | 72 |
| 372 | 20231113 | 122000 | 2241372050 | 20650 | 20650 | 20650 | 20650 | 26 |
| 373 | 20231113 | 121900 | 2240835150 | 20650 | 20600 | 20650 | 20600 | 42 |
| 374 | 20231113 | 121800 | 2239968100 | 20550 | 20600 | 20650 | 20550 | 162 |
| 375 | 20231113 | 121700 | 2236633100 | 20600 | 20600 | 20650 | 20600 | 11 |
| 376 | 20231113 | 121600 | 2236406400 | 20650 | 20550 | 20650 | 20550 | 50 |
| 377 | 20231113 | 121500 | 2235378200 | 20600 | 20600 | 20600 | 20600 | 118 |
| 378 | 20231113 | 121400 | 2232947400 | 20550 | 20600 | 20600 | 20550 | 257 |
| 379 | 20231113 | 121300 | 2227665950 | 20600 | 20600 | 20650 | 20550 | 379 |
| 380 | 20231113 | 121200 | 2219870250 | 20600 | 20600 | 20600 | 20550 | 64 |
| 381 | 20231113 | 121100 | 2218551950 | 20600 | 20600 | 20600 | 20550 | 239 |
| 382 | 20231113 | 121000 | 2213639750 | 20600 | 20600 | 20600 | 20600 | 197 |
| 383 | 20231113 | 120900 | 2209581550 | 20600 | 20600 | 20600 | 20600 | 19 |
| 384 | 20231113 | 120800 | 2209190150 | 20600 | 20600 | 20600 | 20550 | 27 |
| 385 | 20231113 | 120700 | 2208634050 | 20550 | 20650 | 20650 | 20550 | 502 |
| 386 | 20231113 | 120600 | 2198291600 | 20650 | 20600 | 20650 | 20600 | 13 |
| 387 | 20231113 | 120500 | 2198023400 | 20650 | 20650 | 20650 | 20650 | 105 |
| 388 | 20231113 | 120400 | 2195855150 | 20650 | 20650 | 20650 | 20650 | 52 |
| 389 | 20231113 | 120300 | 2194781350 | 20600 | 20600 | 20650 | 20600 | 138 |
| 390 | 20231113 | 120200 | 2191937800 | 20700 | 20650 | 20700 | 20650 | 131 |
| 391 | 20231113 | 120100 | 2189228800 | 20700 | 20700 | 20700 | 20600 | 16 |
| 392 | 20231113 | 120000 | 2188897900 | 20700 | 20650 | 20700 | 20650 | 47 |
| 393 | 20231113 | 115900 | 2187925650 | 20650 | 20600 | 20650 | 20600 | 117 |
| 394 | 20231113 | 115800 | 2185510250 | 20650 | 20650 | 20650 | 20600 | 169 |
| 395 | 20231113 | 115700 | 2182020450 | 20650 | 20650 | 20650 | 20650 | 11 |
| 396 | 20231113 | 115600 | 2181793300 | 20650 | 20650 | 20650 | 20650 | 97 |
| 397 | 20231113 | 115500 | 2179790250 | 20650 | 20600 | 20700 | 20600 | 16 |
| 398 | 20231113 | 115400 | 2179459400 | 20600 | 20650 | 20700 | 20600 | 90 |
| 399 | 20231113 | 115300 | 2177601300 | 20700 | 20700 | 20700 | 20600 | 1105 |
| 400 | 20231113 | 115200 | 2154735150 | 20700 | 20700 | 20700 | 20700 | 15 |
| 401 | 20231113 | 115100 | 2154424650 | 20700 | 20700 | 20700 | 20650 | 143 |
| 402 | 20231113 | 115000 | 2151471250 | 20600 | 20650 | 20700 | 20600 | 22 |
| 403 | 20231113 | 114900 | 2151017100 | 20600 | 20650 | 20700 | 20600 | 415 |
| 404 | 20231113 | 114800 | 2142466800 | 20650 | 20700 | 20700 | 20650 | 457 |
| 405 | 20231113 | 114700 | 2133029050 | 20700 | 20700 | 20700 | 20700 | 20 |
| 406 | 20231113 | 114600 | 2132615050 | 20700 | 20650 | 20700 | 20650 | 41 |
| 407 | 20231113 | 114500 | 2131766450 | 20700 | 20700 | 20700 | 20650 | 85 |
| 408 | 20231113 | 114400 | 2130007000 | 20700 | 20650 | 20700 | 20650 | 61 |
| 409 | 20231113 | 114300 | 2128746900 | 20700 | 20650 | 20700 | 20650 | 125 |
| 410 | 20231113 | 114200 | 2126159800 | 20650 | 20650 | 20700 | 20650 | 47 |
| 411 | 20231113 | 114100 | 2125187400 | 20700 | 20650 | 20700 | 20650 | 66 |
| 412 | 20231113 | 114000 | 2123823150 | 20650 | 20700 | 20700 | 20650 | 75 |
| 413 | 20231113 | 113900 | 2122274250 | 20700 | 20700 | 20700 | 20700 | 223 |
| 414 | 20231113 | 113800 | 2117658150 | 20700 | 20650 | 20700 | 20600 | 93 |
| 415 | 20231113 | 113700 | 2115738950 | 20700 | 20700 | 20700 | 20550 | 2061 |
| 416 | 20231113 | 113600 | 2073270650 | 20700 | 20700 | 20700 | 20700 | 7 |
| 417 | 20231113 | 113500 | 2073125750 | 20700 | 20700 | 20700 | 20700 | 36 |
| 418 | 20231113 | 113400 | 2072380550 | 20700 | 20700 | 20700 | 20700 | 94 |
| 419 | 20231113 | 113300 | 2070434750 | 20700 | 20700 | 20700 | 20700 | 14 |
| 420 | 20231113 | 113200 | 2070144950 | 20650 | 20700 | 20700 | 20650 | 178 |
| 421 | 20231113 | 113100 | 2066460550 | 20700 | 20650 | 20700 | 20650 | 681 |
| 422 | 20231113 | 113000 | 2052371850 | 20650 | 20700 | 20700 | 20650 | 32 |
| 423 | 20231113 | 112900 | 2051709950 | 20700 | 20700 | 20700 | 20650 | 1190 |
| 424 | 20231113 | 112800 | 2027081450 | 20700 | 20700 | 20700 | 20650 | 133 |
| 425 | 20231113 | 112700 | 2024333450 | 20700 | 20600 | 20700 | 20600 | 249 |
| 426 | 20231113 | 112600 | 2019189350 | 20650 | 20650 | 20650 | 20600 | 160 |
| 427 | 20231113 | 112500 | 2015885400 | 20650 | 20650 | 20650 | 20650 | 31 |
| 428 | 20231113 | 112400 | 2015245250 | 20650 | 20650 | 20650 | 20650 | 140 |
| 429 | 20231113 | 112300 | 2012354250 | 20700 | 20650 | 20700 | 20600 | 69 |
| 430 | 20231113 | 112200 | 2010929400 | 20600 | 20650 | 20650 | 20600 | 36 |
| 431 | 20231113 | 112100 | 2010186150 | 20650 | 20700 | 20700 | 20650 | 177 |
| 432 | 20231113 | 112000 | 2006529500 | 20700 | 20700 | 20700 | 20700 | 14 |
| 433 | 20231113 | 111900 | 2006239700 | 20700 | 20700 | 20700 | 20650 | 56 |
| 434 | 20231113 | 111800 | 2005083000 | 20650 | 20700 | 20700 | 20600 | 409 |
| 435 | 20231113 | 111700 | 1996635700 | 20700 | 20700 | 20700 | 20650 | 32 |
| 436 | 20231113 | 111600 | 1995973700 | 20700 | 20650 | 20700 | 20650 | 81 |
| 437 | 20231113 | 111500 | 1994301000 | 20650 | 20600 | 20700 | 20600 | 1398 |
| 438 | 20231113 | 111400 | 1965496150 | 20700 | 20650 | 20750 | 20650 | 1497 |
| 439 | 20231113 | 111300 | 1934577200 | 20650 | 20700 | 20750 | 20650 | 2655 |
| 440 | 20231113 | 111200 | 1879739900 | 20750 | 20750 | 20750 | 20700 | 261 |
| 441 | 20231113 | 111100 | 1874329200 | 20750 | 20650 | 20750 | 20650 | 28 |
| 442 | 20231113 | 111000 | 1873750500 | 20750 | 20650 | 20750 | 20650 | 1322 |
| 443 | 20231113 | 110900 | 1846383800 | 20650 | 20700 | 20700 | 20650 | 112 |
| 444 | 20231113 | 110800 | 1844070350 | 20650 | 20600 | 20650 | 20600 | 100 |
| 445 | 20231113 | 110700 | 1842005400 | 20600 | 20650 | 20650 | 20600 | 157 |
| 446 | 20231113 | 110600 | 1838766950 | 20600 | 20650 | 20650 | 20600 | 9 |
| 447 | 20231113 | 110500 | 1838581250 | 20650 | 20650 | 20700 | 20600 | 29 |
| 448 | 20231113 | 110400 | 1837982300 | 20650 | 20700 | 20700 | 20600 | 182 |
| 449 | 20231113 | 110300 | 1834223400 | 20700 | 20650 | 20700 | 20650 | 337 |
| 450 | 20231113 | 110200 | 1827262850 | 20600 | 20650 | 20650 | 20600 | 199 |
| 451 | 20231113 | 110100 | 1823153550 | 20650 | 20650 | 20650 | 20650 | 59 |
| 452 | 20231113 | 110000 | 1821935200 | 20650 | 20650 | 20650 | 20650 | 16 |
| 453 | 20231113 | 105900 | 1821604800 | 20650 | 20550 | 20650 | 20550 | 45 |
| 454 | 20231113 | 105800 | 1820676850 | 20550 | 20600 | 20650 | 20550 | 116 |
| 455 | 20231113 | 105700 | 1818287750 | 20600 | 20650 | 20650 | 20600 | 41 |
| 456 | 20231113 | 105600 | 1817441650 | 20650 | 20650 | 20650 | 20650 | 76 |
| 457 | 20231113 | 105500 | 1815872250 | 20650 | 20650 | 20650 | 20650 | 6 |
| 458 | 20231113 | 105400 | 1815748350 | 20650 | 20650 | 20650 | 20600 | 117 |
| 459 | 20231113 | 105300 | 1813336300 | 20650 | 20600 | 20650 | 20600 | 132 |
| 460 | 20231113 | 105200 | 1810613350 | 20600 | 20600 | 20600 | 20600 | 6 |
| 461 | 20231113 | 105100 | 1810489750 | 20600 | 20550 | 20600 | 20500 | 1740 |
| 462 | 20231113 | 105000 | 1774723850 | 20500 | 20500 | 20550 | 20500 | 57 |
| 463 | 20231113 | 104900 | 1773554750 | 20550 | 20550 | 20550 | 20500 | 54 |
| 464 | 20231113 | 104800 | 1772446100 | 20550 | 20500 | 20550 | 20500 | 109 |
| 465 | 20231113 | 104700 | 1770206500 | 20500 | 20550 | 20550 | 20500 | 206 |
| 466 | 20231113 | 104600 | 1765980550 | 20550 | 20550 | 20550 | 20550 | 25 |
| 467 | 20231113 | 104500 | 1765466800 | 20550 | 20500 | 20550 | 20500 | 87 |
| 468 | 20231113 | 104400 | 1763679250 | 20550 | 20550 | 20550 | 20500 | 59 |
| 469 | 20231113 | 104300 | 1762467700 | 20500 | 20450 | 20550 | 20400 | 321 |
| 470 | 20231113 | 104200 | 1755888600 | 20450 | 20400 | 20500 | 20400 | 39 |
| 471 | 20231113 | 104100 | 1755091850 | 20500 | 20450 | 20500 | 20400 | 381 |
| 472 | 20231113 | 104000 | 1747291550 | 20450 | 20500 | 20500 | 20450 | 93 |
| 473 | 20231113 | 103900 | 1745387900 | 20450 | 20450 | 20500 | 20450 | 352 |
| 474 | 20231113 | 103800 | 1738188950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 475 | 20231113 | 103700 | 1738188950 | 20500 | 20500 | 20500 | 20500 | 2 |
| 476 | 20231113 | 103600 | 1738147950 | 20500 | 20450 | 20500 | 20450 | 155 |
| 477 | 20231113 | 103500 | 1734975500 | 20450 | 20500 | 20500 | 20450 | 32 |
| 478 | 20231113 | 103400 | 1734319750 | 20500 | 20500 | 20500 | 20450 | 85 |
| 479 | 20231113 | 103300 | 1732580700 | 20550 | 20550 | 20550 | 20550 | 11 |
| 480 | 20231113 | 103200 | 1732354650 | 20550 | 20500 | 20550 | 20500 | 247 |
| 481 | 20231113 | 103100 | 1727291100 | 20400 | 20500 | 20500 | 20400 | 157 |
| 482 | 20231113 | 103000 | 1724080000 | 20400 | 20400 | 20450 | 20400 | 173 |
| 483 | 20231113 | 102900 | 1720546000 | 20450 | 20450 | 20450 | 20400 | 158 |
| 484 | 20231113 | 102800 | 1717322350 | 20450 | 20450 | 20450 | 20350 | 3457 |
| 485 | 20231113 | 102700 | 1646809550 | 20400 | 20450 | 20450 | 20400 | 186 |
| 486 | 20231113 | 102600 | 1643014900 | 20450 | 20450 | 20450 | 20400 | 72 |
| 487 | 20231113 | 102500 | 1641545250 | 20450 | 20450 | 20450 | 20400 | 147 |
| 488 | 20231113 | 102400 | 1638543200 | 20400 | 20450 | 20450 | 20400 | 120 |
| 489 | 20231113 | 102300 | 1636094750 | 20450 | 20400 | 20450 | 20400 | 124 |
| 490 | 20231113 | 102200 | 1633563550 | 20450 | 20400 | 20450 | 20400 | 170 |
| 491 | 20231113 | 102100 | 1630095250 | 20400 | 20500 | 20500 | 20400 | 69 |
| 492 | 20231113 | 102000 | 1628685150 | 20500 | 20450 | 20500 | 20450 | 420 |
| 493 | 20231113 | 101900 | 1620094900 | 20450 | 20450 | 20500 | 20450 | 11 |
| 494 | 20231113 | 101800 | 1619869850 | 20500 | 20450 | 20500 | 20450 | 63 |
| 495 | 20231113 | 101700 | 1618581400 | 20500 | 20450 | 20500 | 20450 | 57 |
| 496 | 20231113 | 101600 | 1617415400 | 20450 | 20500 | 20550 | 20450 | 258 |
| 497 | 20231113 | 101500 | 1612132400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 498 | 20231113 | 101400 | 1612132400 | 20500 | 20500 | 20500 | 20500 | 50 |
| 499 | 20231113 | 101300 | 1611107400 | 20500 | 20550 | 20550 | 20500 | 100 |
| 500 | 20231113 | 101200 | 1609057200 | 20500 | 20500 | 20500 | 20500 | 41 |
| 501 | 20231113 | 101100 | 1608216700 | 20500 | 20500 | 20550 | 20500 | 435 |
| 502 | 20231113 | 101000 | 1599288700 | 20500 | 20550 | 20550 | 20500 | 29 |
| 503 | 20231113 | 100900 | 1598693800 | 20550 | 20550 | 20550 | 20500 | 74 |
| 504 | 20231113 | 100800 | 1597175600 | 20550 | 20450 | 20550 | 20450 | 157 |
| 505 | 20231113 | 100700 | 1593960900 | 20550 | 20550 | 20550 | 20550 | 7 |
| 506 | 20231113 | 100600 | 1593817050 | 20550 | 20550 | 20550 | 20500 | 273 |
| 507 | 20231113 | 100500 | 1588211700 | 20500 | 20550 | 20550 | 20500 | 63 |
| 508 | 20231113 | 100400 | 1586920100 | 20550 | 20500 | 20550 | 20500 | 85 |
| 509 | 20231113 | 100300 | 1585177550 | 20500 | 20500 | 20500 | 20450 | 109 |
| 510 | 20231113 | 100200 | 1582946350 | 20500 | 20550 | 20550 | 20500 | 198 |
| 511 | 20231113 | 100100 | 1578885950 | 20550 | 20550 | 20550 | 20550 | 7 |
| 512 | 20231113 | 100000 | 1578742100 | 20550 | 20450 | 20550 | 20400 | 496 |
| 513 | 20231113 | 095900 | 1568580100 | 20450 | 20450 | 20500 | 20450 | 176 |
| 514 | 20231113 | 095800 | 1564980850 | 20500 | 20500 | 20500 | 20500 | 214 |
| 515 | 20231113 | 095700 | 1560593850 | 20500 | 20350 | 20550 | 20350 | 5622 |
| 516 | 20231113 | 095600 | 1445637950 | 20350 | 20550 | 20550 | 20300 | 18433 |
| 517 | 20231113 | 095500 | 1070202850 | 20550 | 20500 | 20550 | 20500 | 544 |
| 518 | 20231113 | 095400 | 1059042200 | 20550 | 20550 | 20550 | 20550 | 259 |
| 519 | 20231113 | 095300 | 1053719750 | 20550 | 20600 | 20600 | 20500 | 3395 |
| 520 | 20231113 | 095200 | 983954800 | 20600 | 20600 | 20650 | 20600 | 310 |
| 521 | 20231113 | 095100 | 977557000 | 20650 | 20650 | 20650 | 20600 | 97 |
| 522 | 20231113 | 095000 | 975558250 | 20650 | 20600 | 20650 | 20600 | 26 |
| 523 | 20231113 | 094900 | 975022600 | 20600 | 20600 | 20650 | 20600 | 557 |
| 524 | 20231113 | 094800 | 963548350 | 20600 | 20600 | 20600 | 20600 | 162 |
| 525 | 20231113 | 094700 | 960211150 | 20600 | 20600 | 20600 | 20600 | 224 |
| 526 | 20231113 | 094600 | 955596750 | 20600 | 20600 | 20600 | 20550 | 325 |
| 527 | 20231113 | 094500 | 948909250 | 20600 | 20600 | 20600 | 20550 | 801 |
| 528 | 20231113 | 094400 | 932408900 | 20600 | 20600 | 20600 | 20550 | 39 |
| 529 | 20231113 | 094300 | 931607050 | 20600 | 20600 | 20600 | 20600 | 58 |
| 530 | 20231113 | 094200 | 930412250 | 20600 | 20600 | 20600 | 20550 | 40 |
| 531 | 20231113 | 094100 | 929588650 | 20600 | 20600 | 20600 | 20550 | 530 |
| 532 | 20231113 | 094000 | 918673050 | 20650 | 20600 | 20650 | 20600 | 125 |
| 533 | 20231113 | 093900 | 916094200 | 20650 | 20650 | 20650 | 20650 | 7 |
| 534 | 20231113 | 093800 | 915949650 | 20650 | 20650 | 20700 | 20650 | 884 |
| 535 | 20231113 | 093700 | 897693000 | 20650 | 20600 | 20650 | 20550 | 581 |
| 536 | 20231113 | 093600 | 885723950 | 20600 | 20550 | 20600 | 20550 | 79 |
| 537 | 20231113 | 093500 | 884100000 | 20600 | 20600 | 20600 | 20600 | 297 |
| 538 | 20231113 | 093400 | 877981800 | 20600 | 20600 | 20600 | 20600 | 296 |
| 539 | 20231113 | 093300 | 871884200 | 20650 | 20650 | 20650 | 20650 | 235 |
| 540 | 20231113 | 093200 | 867031450 | 20650 | 20600 | 20650 | 20600 | 28 |
| 541 | 20231113 | 093100 | 866454100 | 20650 | 20650 | 20650 | 20600 | 41 |
| 542 | 20231113 | 093000 | 865607950 | 20650 | 20600 | 20650 | 20600 | 61 |
| 543 | 20231113 | 092900 | 864351250 | 20600 | 20650 | 20650 | 20600 | 321 |
| 544 | 20231113 | 092800 | 857738450 | 20650 | 20600 | 20650 | 20600 | 69 |
| 545 | 20231113 | 092700 | 856314000 | 20600 | 20600 | 20600 | 20600 | 25 |
| 546 | 20231113 | 092600 | 855799000 | 20650 | 20650 | 20650 | 20600 | 123 |
| 547 | 20231113 | 092500 | 853262300 | 20650 | 20650 | 20650 | 20650 | 230 |
| 548 | 20231113 | 092400 | 848512800 | 20600 | 20600 | 20600 | 20600 | 10 |
| 549 | 20231113 | 092300 | 848306800 | 20650 | 20600 | 20650 | 20600 | 555 |
| 550 | 20231113 | 092200 | 836870850 | 20550 | 20550 | 20600 | 20550 | 1012 |
| 551 | 20231113 | 092100 | 816073850 | 20550 | 20500 | 20600 | 20500 | 311 |
| 552 | 20231113 | 092000 | 809667850 | 20500 | 20650 | 20650 | 20500 | 1301 |
| 553 | 20231113 | 091900 | 782916700 | 20700 | 20700 | 20700 | 20600 | 453 |
| 554 | 20231113 | 091800 | 773552250 | 20600 | 20700 | 20700 | 20600 | 9 |
| 555 | 20231113 | 091700 | 773366550 | 20600 | 20600 | 20700 | 20600 | 39 |
| 556 | 20231113 | 091600 | 772561650 | 20700 | 20600 | 20700 | 20600 | 359 |
| 557 | 20231113 | 091500 | 765148300 | 20650 | 20600 | 20700 | 20600 | 966 |
| 558 | 20231113 | 091400 | 745224900 | 20600 | 20600 | 20650 | 20550 | 431 |
| 559 | 20231113 | 091300 | 736345050 | 20600 | 20600 | 20650 | 20600 | 10 |
| 560 | 20231113 | 091200 | 736138700 | 20600 | 20650 | 20650 | 20600 | 32 |
| 561 | 20231113 | 091100 | 735479300 | 20600 | 20600 | 20650 | 20600 | 230 |
| 562 | 20231113 | 091000 | 730741250 | 20600 | 20650 | 20650 | 20600 | 209 |
| 563 | 20231113 | 090900 | 726426600 | 20550 | 20500 | 20650 | 20400 | 1596 |
| 564 | 20231113 | 090800 | 693601950 | 20500 | 20550 | 20550 | 20350 | 4858 |
| 565 | 20231113 | 090700 | 594387050 | 20500 | 20450 | 20600 | 20350 | 9267 |
| 566 | 20231113 | 090600 | 405091350 | 20500 | 20550 | 20600 | 20450 | 2926 |
| 567 | 20231113 | 090500 | 345041400 | 20550 | 20550 | 20600 | 20500 | 4706 |
| 568 | 20231113 | 090400 | 248375900 | 20550 | 20600 | 20650 | 20550 | 1082 |
| 569 | 20231113 | 090300 | 226103800 | 20650 | 20700 | 20750 | 20650 | 2923 |
| 570 | 20231113 | 090200 | 165715400 | 20700 | 20750 | 20800 | 20700 | 4841 |
| 571 | 20231113 | 090100 | 65372550 | 20800 | 20750 | 20800 | 20750 | 473 |
| 572 | 20231113 | 090000 | 55544550 | 20850 | 20800 | 20850 | 20750 | 2524 |