31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 4029 |
| 3 | 20231107 | 184400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20231107 | 184300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20231107 | 184200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20231107 | 184100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20231107 | 184000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20231107 | 183900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20231107 | 183800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20231107 | 183700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20231107 | 183600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20231107 | 183500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20231107 | 183400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20231107 | 183300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20231107 | 183200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20231107 | 183100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20231107 | 183000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20231107 | 182900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20231107 | 182800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20231107 | 182700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20231107 | 182600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20231107 | 182500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20231107 | 182400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20231107 | 182300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20231107 | 182200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20231107 | 182100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20231107 | 182000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20231107 | 181900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20231107 | 181800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20231107 | 181700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20231107 | 181600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20231107 | 181500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 4029 |
| 33 | 20231107 | 181400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20231107 | 181300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20231107 | 181200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20231107 | 181100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20231107 | 181000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20231107 | 180900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20231107 | 180800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20231107 | 180700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20231107 | 180600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20231107 | 180500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20231107 | 180400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20231107 | 180300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20231107 | 180200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20231107 | 180100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20231107 | 180000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20231107 | 175900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20231107 | 175800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20231107 | 175700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20231107 | 175600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20231107 | 175500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20231107 | 175400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20231107 | 175300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20231107 | 175200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20231107 | 175100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20231107 | 175000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20231107 | 174900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20231107 | 174800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20231107 | 174700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20231107 | 174600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20231107 | 174500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 4029 |
| 63 | 20231107 | 174400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20231107 | 174300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20231107 | 174200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20231107 | 174100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20231107 | 174000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20231107 | 173900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20231107 | 173800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20231107 | 173700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20231107 | 173600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20231107 | 173500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20231107 | 173400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20231107 | 173300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20231107 | 173200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20231107 | 173100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20231107 | 173000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20231107 | 172900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20231107 | 172800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20231107 | 172700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20231107 | 172600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20231107 | 172500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20231107 | 172400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20231107 | 172300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20231107 | 172200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20231107 | 172100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20231107 | 172000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20231107 | 171900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20231107 | 171800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20231107 | 171700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20231107 | 171600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20231107 | 171500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 4029 |
| 93 | 20231107 | 171400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20231107 | 171300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20231107 | 171200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20231107 | 171100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20231107 | 171000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20231107 | 170900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20231107 | 170800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20231107 | 170700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20231107 | 170600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20231107 | 170500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20231107 | 170400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20231107 | 170300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20231107 | 170200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20231107 | 170100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20231107 | 170000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20231107 | 165900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20231107 | 165800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20231107 | 165700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20231107 | 165600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20231107 | 165500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20231107 | 165400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20231107 | 165300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20231107 | 165200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20231107 | 165100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20231107 | 165000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20231107 | 164900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20231107 | 164800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20231107 | 164700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20231107 | 164600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20231107 | 164500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 4029 |
| 123 | 20231107 | 164400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20231107 | 164300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20231107 | 164200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20231107 | 164100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20231107 | 164000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20231107 | 163900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20231107 | 163800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20231107 | 163700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20231107 | 163600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20231107 | 163500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20231107 | 163400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20231107 | 163300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20231107 | 163200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20231107 | 163100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20231107 | 163000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20231107 | 162900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20231107 | 162800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20231107 | 162700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20231107 | 162600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20231107 | 162500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20231107 | 162400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20231107 | 162300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20231107 | 162200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20231107 | 162100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20231107 | 162000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20231107 | 161900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20231107 | 161800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20231107 | 161700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20231107 | 161600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20231107 | 161500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 4029 |
| 153 | 20231107 | 161400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20231107 | 161300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20231107 | 161200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20231107 | 161100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20231107 | 161000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20231107 | 160900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20231107 | 160800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20231107 | 160700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20231107 | 160600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20231107 | 160500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20231107 | 160400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20231107 | 160300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20231107 | 160200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20231107 | 160100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20231107 | 160000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20231107 | 155900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20231107 | 155800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20231107 | 155700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20231107 | 155600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20231107 | 155500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20231107 | 155400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20231107 | 155300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20231107 | 155200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20231107 | 155100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20231107 | 155000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20231107 | 154900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20231107 | 154800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20231107 | 154700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20231107 | 154600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20231107 | 154500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 4029 |
| 183 | 20231107 | 154400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20231107 | 154300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20231107 | 154200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20231107 | 154100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20231107 | 154000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20231107 | 153900 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20231107 | 153800 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20231107 | 153700 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20231107 | 153600 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20231107 | 153500 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20231107 | 153400 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20231107 | 153300 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20231107 | 153200 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20231107 | 153100 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20231107 | 153000 | 4904372150 | 30050 | 30050 | 30050 | 30050 | 4029 |
| 198 | 20231107 | 152900 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20231107 | 152800 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20231107 | 152700 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20231107 | 152600 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20231107 | 152500 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20231107 | 152400 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20231107 | 152300 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20231107 | 152200 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20231107 | 152100 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20231107 | 152000 | 4783300700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20231107 | 151900 | 4783300700 | 30050 | 30100 | 30150 | 30000 | 618 |
| 209 | 20231107 | 151800 | 4764717600 | 30100 | 30050 | 30150 | 30050 | 378 |
| 210 | 20231107 | 151700 | 4753341950 | 30100 | 30000 | 30100 | 30000 | 360 |
| 211 | 20231107 | 151600 | 4742517700 | 30000 | 30000 | 30100 | 30000 | 275 |
| 212 | 20231107 | 151500 | 4734257800 | 30050 | 30000 | 30100 | 30000 | 590 |
| 213 | 20231107 | 151400 | 4716526600 | 30000 | 30050 | 30100 | 30000 | 213 |
| 214 | 20231107 | 151300 | 4710134950 | 30100 | 30050 | 30100 | 30000 | 314 |
| 215 | 20231107 | 151200 | 4700708100 | 30050 | 30050 | 30050 | 30000 | 327 |
| 216 | 20231107 | 151100 | 4690888150 | 30050 | 30000 | 30050 | 30000 | 690 |
| 217 | 20231107 | 151000 | 4670177950 | 30050 | 30050 | 30100 | 30000 | 366 |
| 218 | 20231107 | 150900 | 4659182900 | 30050 | 30050 | 30100 | 30050 | 338 |
| 219 | 20231107 | 150800 | 4649023700 | 30050 | 30050 | 30100 | 30000 | 328 |
| 220 | 20231107 | 150700 | 4639170600 | 30050 | 30050 | 30100 | 30000 | 560 |
| 221 | 20231107 | 150600 | 4622345950 | 30050 | 30050 | 30100 | 30000 | 415 |
| 222 | 20231107 | 150500 | 4609877500 | 30100 | 30100 | 30100 | 30050 | 83 |
| 223 | 20231107 | 150400 | 4607382950 | 30000 | 30050 | 30100 | 30000 | 222 |
| 224 | 20231107 | 150300 | 4600714350 | 30100 | 30100 | 30100 | 30000 | 205 |
| 225 | 20231107 | 150200 | 4594558050 | 30100 | 30050 | 30100 | 30000 | 258 |
| 226 | 20231107 | 150100 | 4586808450 | 30000 | 30100 | 30100 | 30000 | 216 |
| 227 | 20231107 | 150000 | 4580317800 | 30050 | 29950 | 30100 | 29900 | 914 |
| 228 | 20231107 | 145900 | 4552901000 | 29900 | 29950 | 30000 | 29900 | 936 |
| 229 | 20231107 | 145800 | 4524847500 | 29950 | 29950 | 30000 | 29950 | 1082 |
| 230 | 20231107 | 145700 | 4492417450 | 29950 | 29950 | 30000 | 29900 | 1150 |
| 231 | 20231107 | 145600 | 4457941900 | 30000 | 29950 | 30000 | 29900 | 731 |
| 232 | 20231107 | 145500 | 4436056700 | 29950 | 30000 | 30000 | 29900 | 499 |
| 233 | 20231107 | 145400 | 4421121750 | 29950 | 30000 | 30000 | 29950 | 1179 |
| 234 | 20231107 | 145300 | 4385785650 | 29950 | 29950 | 30000 | 29950 | 544 |
| 235 | 20231107 | 145200 | 4369492800 | 30000 | 30000 | 30050 | 29950 | 508 |
| 236 | 20231107 | 145100 | 4354267400 | 29950 | 29900 | 30000 | 29900 | 1423 |
| 237 | 20231107 | 145000 | 4311600800 | 29950 | 29950 | 29950 | 29900 | 812 |
| 238 | 20231107 | 144900 | 4287305000 | 29950 | 29950 | 29950 | 29900 | 799 |
| 239 | 20231107 | 144800 | 4263379950 | 30000 | 30000 | 30000 | 29950 | 726 |
| 240 | 20231107 | 144700 | 4241635050 | 29950 | 29950 | 29950 | 29950 | 560 |
| 241 | 20231107 | 144600 | 4224863050 | 29950 | 30000 | 30050 | 29950 | 643 |
| 242 | 20231107 | 144500 | 4205583600 | 30000 | 30000 | 30050 | 30000 | 622 |
| 243 | 20231107 | 144400 | 4186923350 | 30000 | 29950 | 30000 | 29950 | 532 |
| 244 | 20231107 | 144300 | 4170975600 | 29950 | 30000 | 30050 | 29950 | 588 |
| 245 | 20231107 | 144200 | 4153335850 | 30000 | 30000 | 30050 | 30000 | 431 |
| 246 | 20231107 | 144100 | 4140405800 | 30000 | 30000 | 30000 | 29950 | 758 |
| 247 | 20231107 | 144000 | 4117666800 | 30000 | 29950 | 30050 | 29950 | 949 |
| 248 | 20231107 | 143900 | 4089190750 | 30000 | 30000 | 30050 | 30000 | 472 |
| 249 | 20231107 | 143800 | 4075028250 | 30050 | 30000 | 30100 | 29950 | 2337 |
| 250 | 20231107 | 143700 | 4004885150 | 29950 | 29950 | 30000 | 29950 | 490 |
| 251 | 20231107 | 143600 | 3990209350 | 29950 | 29950 | 30000 | 29950 | 562 |
| 252 | 20231107 | 143500 | 3973377150 | 29950 | 30000 | 30000 | 29950 | 577 |
| 253 | 20231107 | 143400 | 3956094650 | 29950 | 30000 | 30000 | 29950 | 741 |
| 254 | 20231107 | 143300 | 3933899400 | 29950 | 29950 | 30000 | 29950 | 433 |
| 255 | 20231107 | 143200 | 3920929100 | 30000 | 30000 | 30000 | 29950 | 553 |
| 256 | 20231107 | 143100 | 3904355200 | 30000 | 29950 | 30050 | 29950 | 764 |
| 257 | 20231107 | 143000 | 3881442600 | 29950 | 30000 | 30000 | 29950 | 873 |
| 258 | 20231107 | 142900 | 3855277500 | 30000 | 29950 | 30000 | 29950 | 860 |
| 259 | 20231107 | 142800 | 3829503650 | 29950 | 30000 | 30000 | 29950 | 465 |
| 260 | 20231107 | 142700 | 3815573900 | 30000 | 29950 | 30000 | 29950 | 582 |
| 261 | 20231107 | 142600 | 3798141350 | 30000 | 29950 | 30000 | 29950 | 558 |
| 262 | 20231107 | 142500 | 3781417750 | 29950 | 30000 | 30050 | 29950 | 974 |
| 263 | 20231107 | 142400 | 3752200900 | 30050 | 30000 | 30050 | 30000 | 306 |
| 264 | 20231107 | 142300 | 3743020200 | 30000 | 30000 | 30050 | 30000 | 616 |
| 265 | 20231107 | 142200 | 3724538300 | 30000 | 30000 | 30050 | 30000 | 347 |
| 266 | 20231107 | 142100 | 3714128100 | 30000 | 30050 | 30050 | 29950 | 1118 |
| 267 | 20231107 | 142000 | 3680570900 | 30000 | 29950 | 30050 | 29950 | 1306 |
| 268 | 20231107 | 141900 | 3641390400 | 29950 | 29950 | 30000 | 29950 | 936 |
| 269 | 20231107 | 141800 | 3613356800 | 30000 | 29950 | 30000 | 29950 | 621 |
| 270 | 20231107 | 141700 | 3594757400 | 29950 | 30000 | 30050 | 29950 | 1444 |
| 271 | 20231107 | 141600 | 3551438400 | 30050 | 30000 | 30050 | 30000 | 685 |
| 272 | 20231107 | 141500 | 3530884300 | 30000 | 30050 | 30050 | 30000 | 664 |
| 273 | 20231107 | 141400 | 3510948050 | 30050 | 30000 | 30050 | 30000 | 607 |
| 274 | 20231107 | 141300 | 3492737650 | 30050 | 30000 | 30050 | 30000 | 383 |
| 275 | 20231107 | 141200 | 3481246200 | 30050 | 30000 | 30050 | 30000 | 726 |
| 276 | 20231107 | 141100 | 3459461800 | 30050 | 30000 | 30050 | 30000 | 403 |
| 277 | 20231107 | 141000 | 3447370400 | 30000 | 30100 | 30100 | 30000 | 1028 |
| 278 | 20231107 | 140900 | 3416496100 | 30050 | 30050 | 30100 | 30050 | 1469 |
| 279 | 20231107 | 140800 | 3372309550 | 30100 | 30050 | 30100 | 30050 | 333 |
| 280 | 20231107 | 140700 | 3362302500 | 30050 | 30050 | 30100 | 30050 | 635 |
| 281 | 20231107 | 140600 | 3343216750 | 30050 | 30100 | 30100 | 30050 | 399 |
| 282 | 20231107 | 140500 | 3331226250 | 30050 | 30050 | 30100 | 30050 | 602 |
| 283 | 20231107 | 140400 | 3313135950 | 30050 | 30050 | 30100 | 30050 | 465 |
| 284 | 20231107 | 140300 | 3299155000 | 30050 | 30100 | 30100 | 30050 | 625 |
| 285 | 20231107 | 140200 | 3280372450 | 30100 | 30050 | 30100 | 30050 | 542 |
| 286 | 20231107 | 140100 | 3264076900 | 30100 | 30100 | 30100 | 30050 | 570 |
| 287 | 20231107 | 140000 | 3246948000 | 30100 | 30150 | 30150 | 30050 | 451 |
| 288 | 20231107 | 135900 | 3233373750 | 30100 | 30200 | 30200 | 30100 | 587 |
| 289 | 20231107 | 135800 | 3215690400 | 30150 | 30100 | 30150 | 30100 | 868 |
| 290 | 20231107 | 135700 | 3189536700 | 30100 | 30150 | 30150 | 30100 | 134 |
| 291 | 20231107 | 135600 | 3185502150 | 30100 | 30150 | 30150 | 30100 | 228 |
| 292 | 20231107 | 135500 | 3178639100 | 30100 | 30150 | 30150 | 30100 | 171 |
| 293 | 20231107 | 135400 | 3173489350 | 30100 | 30150 | 30150 | 30100 | 692 |
| 294 | 20231107 | 135300 | 3152634450 | 30150 | 30100 | 30150 | 30100 | 169 |
| 295 | 20231107 | 135200 | 3147547100 | 30150 | 30100 | 30150 | 30100 | 223 |
| 296 | 20231107 | 135100 | 3140832100 | 30150 | 30150 | 30200 | 30150 | 363 |
| 297 | 20231107 | 135000 | 3129887350 | 30200 | 30200 | 30200 | 30150 | 526 |
| 298 | 20231107 | 134900 | 3114012500 | 30150 | 30150 | 30200 | 30150 | 157 |
| 299 | 20231107 | 134800 | 3109278600 | 30150 | 30150 | 30150 | 30150 | 704 |
| 300 | 20231107 | 134700 | 3088053000 | 30100 | 30100 | 30150 | 30100 | 233 |
| 301 | 20231107 | 134600 | 3081038350 | 30100 | 30100 | 30150 | 30100 | 239 |
| 302 | 20231107 | 134500 | 3073842300 | 30100 | 30100 | 30150 | 30100 | 193 |
| 303 | 20231107 | 134400 | 3068032350 | 30150 | 30100 | 30150 | 30100 | 157 |
| 304 | 20231107 | 134300 | 3063306300 | 30100 | 30150 | 30150 | 30100 | 195 |
| 305 | 20231107 | 134200 | 3057435600 | 30100 | 30150 | 30150 | 30100 | 179 |
| 306 | 20231107 | 134100 | 3052047050 | 30100 | 30100 | 30150 | 30100 | 239 |
| 307 | 20231107 | 134000 | 3044852150 | 30100 | 30150 | 30150 | 30100 | 151 |
| 308 | 20231107 | 133900 | 3040305300 | 30150 | 30150 | 30150 | 30100 | 185 |
| 309 | 20231107 | 133800 | 3034735300 | 30150 | 30150 | 30200 | 30100 | 302 |
| 310 | 20231107 | 133700 | 3025637300 | 30150 | 30100 | 30150 | 30100 | 618 |
| 311 | 20231107 | 133600 | 3007011950 | 30150 | 30150 | 30150 | 30100 | 652 |
| 312 | 20231107 | 133500 | 2987360700 | 30100 | 30100 | 30150 | 30100 | 214 |
| 313 | 20231107 | 133400 | 2980919250 | 30150 | 30100 | 30150 | 30100 | 144 |
| 314 | 20231107 | 133300 | 2976584550 | 30150 | 30150 | 30150 | 30100 | 307 |
| 315 | 20231107 | 133200 | 2967339000 | 30150 | 30150 | 30200 | 30150 | 418 |
| 316 | 20231107 | 133100 | 2954736100 | 30150 | 30150 | 30200 | 30150 | 218 |
| 317 | 20231107 | 133000 | 2948162650 | 30150 | 30150 | 30200 | 30150 | 159 |
| 318 | 20231107 | 132900 | 2943367600 | 30150 | 30250 | 30250 | 30150 | 1122 |
| 319 | 20231107 | 132800 | 2909486200 | 30200 | 30200 | 30200 | 30200 | 191 |
| 320 | 20231107 | 132700 | 2903718000 | 30250 | 30200 | 30250 | 30200 | 162 |
| 321 | 20231107 | 132600 | 2898825350 | 30200 | 30200 | 30250 | 30200 | 192 |
| 322 | 20231107 | 132500 | 2893026700 | 30200 | 30250 | 30250 | 30200 | 140 |
| 323 | 20231107 | 132400 | 2888796700 | 30250 | 30200 | 30250 | 30200 | 251 |
| 324 | 20231107 | 132300 | 2881215350 | 30250 | 30250 | 30300 | 30200 | 1160 |
| 325 | 20231107 | 132200 | 2846128450 | 30250 | 30300 | 30300 | 30250 | 226 |
| 326 | 20231107 | 132100 | 2839290750 | 30250 | 30250 | 30300 | 30250 | 179 |
| 327 | 20231107 | 132000 | 2833875450 | 30300 | 30250 | 30300 | 30250 | 185 |
| 328 | 20231107 | 131900 | 2828278500 | 30250 | 30250 | 30250 | 30250 | 158 |
| 329 | 20231107 | 131800 | 2823499000 | 30300 | 30300 | 30300 | 30250 | 158 |
| 330 | 20231107 | 131700 | 2818718800 | 30250 | 30300 | 30300 | 30250 | 202 |
| 331 | 20231107 | 131600 | 2812607300 | 30300 | 30300 | 30300 | 30250 | 302 |
| 332 | 20231107 | 131500 | 2803458700 | 30250 | 30300 | 30300 | 30250 | 215 |
| 333 | 20231107 | 131400 | 2796953850 | 30250 | 30200 | 30350 | 30200 | 841 |
| 334 | 20231107 | 131300 | 2771493400 | 30200 | 30200 | 30200 | 30200 | 203 |
| 335 | 20231107 | 131200 | 2765362800 | 30200 | 30250 | 30250 | 30200 | 211 |
| 336 | 20231107 | 131100 | 2758989750 | 30250 | 30250 | 30250 | 30200 | 165 |
| 337 | 20231107 | 131000 | 2754004650 | 30250 | 30250 | 30300 | 30250 | 244 |
| 338 | 20231107 | 130900 | 2746623600 | 30250 | 30300 | 30300 | 30250 | 199 |
| 339 | 20231107 | 130800 | 2740603100 | 30300 | 30250 | 30300 | 30250 | 142 |
| 340 | 20231107 | 130700 | 2736305050 | 30250 | 30250 | 30250 | 30250 | 295 |
| 341 | 20231107 | 130600 | 2727381300 | 30200 | 30250 | 30250 | 30200 | 24 |
| 342 | 20231107 | 130500 | 2726656150 | 30250 | 30200 | 30250 | 30200 | 206 |
| 343 | 20231107 | 130400 | 2720434000 | 30150 | 30200 | 30200 | 30150 | 59 |
| 344 | 20231107 | 130300 | 2718652800 | 30200 | 30200 | 30200 | 30150 | 202 |
| 345 | 20231107 | 130200 | 2712554500 | 30200 | 30250 | 30250 | 30200 | 130 |
| 346 | 20231107 | 130100 | 2708628300 | 30200 | 30200 | 30250 | 30200 | 260 |
| 347 | 20231107 | 130000 | 2700767200 | 30250 | 30250 | 30250 | 30250 | 1 |
| 348 | 20231107 | 125900 | 2700736950 | 30200 | 30200 | 30250 | 30200 | 162 |
| 349 | 20231107 | 125800 | 2695844450 | 30200 | 30250 | 30250 | 30200 | 145 |
| 350 | 20231107 | 125700 | 2691464200 | 30250 | 30200 | 30250 | 30200 | 99 |
| 351 | 20231107 | 125600 | 2688474350 | 30200 | 30200 | 30200 | 30200 | 57 |
| 352 | 20231107 | 125500 | 2686752950 | 30250 | 30250 | 30250 | 30200 | 65 |
| 353 | 20231107 | 125400 | 2684786850 | 30200 | 30200 | 30250 | 30200 | 47 |
| 354 | 20231107 | 125300 | 2683367400 | 30250 | 30250 | 30250 | 30200 | 57 |
| 355 | 20231107 | 125200 | 2681644000 | 30250 | 30250 | 30250 | 30200 | 16 |
| 356 | 20231107 | 125100 | 2681160100 | 30250 | 30150 | 30250 | 30150 | 346 |
| 357 | 20231107 | 125000 | 2670710900 | 30150 | 30200 | 30200 | 30150 | 91 |
| 358 | 20231107 | 124900 | 2667963400 | 30200 | 30150 | 30200 | 30150 | 167 |
| 359 | 20231107 | 124800 | 2662927250 | 30150 | 30150 | 30150 | 30100 | 516 |
| 360 | 20231107 | 124700 | 2647370400 | 30150 | 30150 | 30150 | 30150 | 23 |
| 361 | 20231107 | 124600 | 2646676950 | 30150 | 30150 | 30150 | 30100 | 126 |
| 362 | 20231107 | 124500 | 2642880150 | 30100 | 30150 | 30150 | 30100 | 85 |
| 363 | 20231107 | 124400 | 2640321300 | 30150 | 30150 | 30150 | 30100 | 60 |
| 364 | 20231107 | 124300 | 2638514450 | 30150 | 30150 | 30150 | 30100 | 212 |
| 365 | 20231107 | 124200 | 2632122900 | 30150 | 30150 | 30150 | 30100 | 231 |
| 366 | 20231107 | 124100 | 2625160900 | 30150 | 30100 | 30150 | 30100 | 150 |
| 367 | 20231107 | 124000 | 2620638500 | 30150 | 30150 | 30150 | 30100 | 51 |
| 368 | 20231107 | 123900 | 2619101400 | 30100 | 30150 | 30200 | 30100 | 312 |
| 369 | 20231107 | 123800 | 2609692950 | 30200 | 30150 | 30200 | 30150 | 9 |
| 370 | 20231107 | 123700 | 2609421250 | 30150 | 30250 | 30250 | 30150 | 67 |
| 371 | 20231107 | 123600 | 2607400400 | 30250 | 30150 | 30250 | 30150 | 483 |
| 372 | 20231107 | 123500 | 2592817450 | 30200 | 30150 | 30200 | 30150 | 234 |
| 373 | 20231107 | 123400 | 2585753500 | 30150 | 30200 | 30200 | 30150 | 10 |
| 374 | 20231107 | 123300 | 2585451850 | 30200 | 30150 | 30200 | 30150 | 109 |
| 375 | 20231107 | 123200 | 2582164350 | 30150 | 30150 | 30200 | 30100 | 246 |
| 376 | 20231107 | 123100 | 2574748250 | 30150 | 30100 | 30150 | 30100 | 57 |
| 377 | 20231107 | 123000 | 2573032300 | 30100 | 30150 | 30150 | 30100 | 109 |
| 378 | 20231107 | 122900 | 2569748400 | 30100 | 30100 | 30150 | 30100 | 15 |
| 379 | 20231107 | 122800 | 2569296850 | 30100 | 30100 | 30150 | 30100 | 65 |
| 380 | 20231107 | 122700 | 2567340300 | 30150 | 30100 | 30150 | 30100 | 515 |
| 381 | 20231107 | 122600 | 2551838700 | 30100 | 30150 | 30150 | 30100 | 681 |
| 382 | 20231107 | 122500 | 2531338500 | 30150 | 30100 | 30150 | 30100 | 68 |
| 383 | 20231107 | 122400 | 2529291150 | 30150 | 30150 | 30150 | 30100 | 43 |
| 384 | 20231107 | 122300 | 2527996550 | 30100 | 30100 | 30150 | 30100 | 60 |
| 385 | 20231107 | 122200 | 2526190450 | 30100 | 30150 | 30150 | 30100 | 24 |
| 386 | 20231107 | 122100 | 2525467000 | 30100 | 30100 | 30150 | 30100 | 517 |
| 387 | 20231107 | 122000 | 2509904750 | 30150 | 30100 | 30150 | 30100 | 101 |
| 388 | 20231107 | 121900 | 2506860850 | 30100 | 30150 | 30150 | 30100 | 32 |
| 389 | 20231107 | 121800 | 2505897350 | 30100 | 30100 | 30100 | 30050 | 602 |
| 390 | 20231107 | 121700 | 2487779500 | 30100 | 30050 | 30100 | 30050 | 7 |
| 391 | 20231107 | 121600 | 2487569000 | 30050 | 30050 | 30100 | 30050 | 133 |
| 392 | 20231107 | 121500 | 2483569750 | 30050 | 30050 | 30100 | 30050 | 124 |
| 393 | 20231107 | 121400 | 2479843050 | 30050 | 30100 | 30100 | 30050 | 930 |
| 394 | 20231107 | 121300 | 2451887650 | 30100 | 30050 | 30100 | 30050 | 299 |
| 395 | 20231107 | 121200 | 2442900050 | 30050 | 30100 | 30100 | 30050 | 306 |
| 396 | 20231107 | 121100 | 2433701750 | 30100 | 30150 | 30150 | 30100 | 1146 |
| 397 | 20231107 | 121000 | 2399207100 | 30150 | 30150 | 30150 | 30100 | 11 |
| 398 | 20231107 | 120900 | 2398875650 | 30100 | 30100 | 30200 | 30100 | 239 |
| 399 | 20231107 | 120800 | 2391680800 | 30200 | 30100 | 30200 | 30100 | 17 |
| 400 | 20231107 | 120700 | 2391168800 | 30100 | 30100 | 30150 | 30100 | 1215 |
| 401 | 20231107 | 120600 | 2354572150 | 30100 | 30150 | 30150 | 30100 | 77 |
| 402 | 20231107 | 120500 | 2352252700 | 30150 | 30150 | 30150 | 30100 | 165 |
| 403 | 20231107 | 120400 | 2347278600 | 30150 | 30150 | 30150 | 30100 | 108 |
| 404 | 20231107 | 120300 | 2344026000 | 30100 | 30150 | 30150 | 30100 | 111 |
| 405 | 20231107 | 120200 | 2340682850 | 30150 | 30100 | 30150 | 30100 | 260 |
| 406 | 20231107 | 120100 | 2332851300 | 30100 | 30150 | 30150 | 30100 | 121 |
| 407 | 20231107 | 120000 | 2329207950 | 30100 | 30100 | 30100 | 30100 | 36 |
| 408 | 20231107 | 115900 | 2328124350 | 30200 | 30150 | 30200 | 30100 | 886 |
| 409 | 20231107 | 115800 | 2301411900 | 30150 | 30150 | 30200 | 30150 | 86 |
| 410 | 20231107 | 115700 | 2298818950 | 30150 | 30150 | 30200 | 30150 | 128 |
| 411 | 20231107 | 115600 | 2294959700 | 30150 | 30150 | 30200 | 30150 | 78 |
| 412 | 20231107 | 115500 | 2292607000 | 30200 | 30150 | 30200 | 30150 | 73 |
| 413 | 20231107 | 115400 | 2290405800 | 30150 | 30250 | 30250 | 30150 | 1973 |
| 414 | 20231107 | 115300 | 2230908300 | 30150 | 30200 | 30200 | 30150 | 363 |
| 415 | 20231107 | 115200 | 2219946900 | 30150 | 30150 | 30200 | 30150 | 80 |
| 416 | 20231107 | 115100 | 2217534300 | 30200 | 30200 | 30200 | 30150 | 802 |
| 417 | 20231107 | 115000 | 2193313950 | 30200 | 30250 | 30250 | 30200 | 97 |
| 418 | 20231107 | 114900 | 2190384500 | 30200 | 30200 | 30250 | 30200 | 86 |
| 419 | 20231107 | 114800 | 2187787200 | 30200 | 30200 | 30250 | 30200 | 97 |
| 420 | 20231107 | 114700 | 2184857700 | 30200 | 30200 | 30250 | 30200 | 220 |
| 421 | 20231107 | 114600 | 2178213550 | 30250 | 30250 | 30250 | 30250 | 453 |
| 422 | 20231107 | 114500 | 2164510300 | 30200 | 30200 | 30250 | 30200 | 214 |
| 423 | 20231107 | 114400 | 2158046000 | 30200 | 30200 | 30200 | 30200 | 293 |
| 424 | 20231107 | 114300 | 2149197400 | 30200 | 30200 | 30250 | 30200 | 145 |
| 425 | 20231107 | 114200 | 2144818250 | 30200 | 30200 | 30250 | 30200 | 83 |
| 426 | 20231107 | 114100 | 2142311600 | 30200 | 30250 | 30250 | 30200 | 385 |
| 427 | 20231107 | 114000 | 2130677300 | 30250 | 30250 | 30250 | 30250 | 200 |
| 428 | 20231107 | 113900 | 2124627300 | 30250 | 30300 | 30300 | 30250 | 64 |
| 429 | 20231107 | 113800 | 2122691100 | 30300 | 30250 | 30300 | 30250 | 193 |
| 430 | 20231107 | 113700 | 2116852600 | 30250 | 30300 | 30300 | 30250 | 166 |
| 431 | 20231107 | 113600 | 2111830900 | 30250 | 30300 | 30300 | 30250 | 233 |
| 432 | 20231107 | 113500 | 2104780850 | 30300 | 30250 | 30300 | 30250 | 78 |
| 433 | 20231107 | 113400 | 2102421150 | 30300 | 30300 | 30300 | 30250 | 203 |
| 434 | 20231107 | 113300 | 2096280250 | 30250 | 30250 | 30300 | 30250 | 208 |
| 435 | 20231107 | 113200 | 2089988050 | 30250 | 30250 | 30300 | 30250 | 298 |
| 436 | 20231107 | 113100 | 2080972450 | 30300 | 30300 | 30300 | 30250 | 75 |
| 437 | 20231107 | 113000 | 2078703300 | 30300 | 30300 | 30300 | 30300 | 6 |
| 438 | 20231107 | 112900 | 2078521500 | 30300 | 30300 | 30300 | 30250 | 195 |
| 439 | 20231107 | 112800 | 2072620750 | 30300 | 30300 | 30300 | 30250 | 37 |
| 440 | 20231107 | 112700 | 2071500850 | 30300 | 30250 | 30300 | 30250 | 3 |
| 441 | 20231107 | 112600 | 2071410050 | 30250 | 30300 | 30300 | 30250 | 155 |
| 442 | 20231107 | 112500 | 2066715700 | 30300 | 30350 | 30350 | 30250 | 2100 |
| 443 | 20231107 | 112400 | 2003052050 | 30300 | 30350 | 30350 | 30300 | 105 |
| 444 | 20231107 | 112300 | 1999870450 | 30350 | 30300 | 30350 | 30300 | 2233 |
| 445 | 20231107 | 112200 | 1932210400 | 30350 | 30300 | 30350 | 30300 | 652 |
| 446 | 20231107 | 112100 | 1912454650 | 30300 | 30300 | 30300 | 30300 | 248 |
| 447 | 20231107 | 112000 | 1904940250 | 30300 | 30450 | 30450 | 30300 | 4005 |
| 448 | 20231107 | 111900 | 1783334200 | 30400 | 30450 | 30450 | 30400 | 170 |
| 449 | 20231107 | 111800 | 1778166000 | 30400 | 30400 | 30400 | 30400 | 62 |
| 450 | 20231107 | 111700 | 1776281200 | 30400 | 30400 | 30450 | 30400 | 248 |
| 451 | 20231107 | 111600 | 1768741050 | 30400 | 30400 | 30450 | 30400 | 106 |
| 452 | 20231107 | 111500 | 1765518600 | 30400 | 30400 | 30450 | 30400 | 108 |
| 453 | 20231107 | 111400 | 1762234500 | 30450 | 30400 | 30450 | 30400 | 270 |
| 454 | 20231107 | 111300 | 1754025900 | 30450 | 30450 | 30500 | 30400 | 1048 |
| 455 | 20231107 | 111200 | 1722114900 | 30450 | 30450 | 30500 | 30450 | 226 |
| 456 | 20231107 | 111100 | 1715233100 | 30450 | 30450 | 30500 | 30450 | 24 |
| 457 | 20231107 | 111000 | 1714502250 | 30450 | 30450 | 30500 | 30450 | 158 |
| 458 | 20231107 | 110900 | 1709691050 | 30450 | 30450 | 30450 | 30450 | 24 |
| 459 | 20231107 | 110800 | 1708960250 | 30500 | 30500 | 30500 | 30450 | 175 |
| 460 | 20231107 | 110700 | 1703631200 | 30450 | 30500 | 30500 | 30450 | 99 |
| 461 | 20231107 | 110600 | 1700615500 | 30500 | 30450 | 30500 | 30450 | 41 |
| 462 | 20231107 | 110500 | 1699366850 | 30450 | 30550 | 30550 | 30450 | 1149 |
| 463 | 20231107 | 110400 | 1664323200 | 30550 | 30500 | 30550 | 30500 | 64 |
| 464 | 20231107 | 110300 | 1662370600 | 30500 | 30500 | 30550 | 30500 | 66 |
| 465 | 20231107 | 110200 | 1660356600 | 30500 | 30500 | 30550 | 30500 | 66 |
| 466 | 20231107 | 110100 | 1658343450 | 30550 | 30500 | 30550 | 30500 | 77 |
| 467 | 20231107 | 110000 | 1655994100 | 30550 | 30550 | 30550 | 30500 | 143 |
| 468 | 20231107 | 105900 | 1651629300 | 30500 | 30500 | 30550 | 30500 | 73 |
| 469 | 20231107 | 105800 | 1649402550 | 30550 | 30550 | 30550 | 30500 | 106 |
| 470 | 20231107 | 105700 | 1646167550 | 30550 | 30500 | 30550 | 30500 | 30 |
| 471 | 20231107 | 105600 | 1645252050 | 30550 | 30550 | 30550 | 30500 | 124 |
| 472 | 20231107 | 105500 | 1641467750 | 30550 | 30500 | 30550 | 30500 | 43 |
| 473 | 20231107 | 105400 | 1640155500 | 30500 | 30550 | 30550 | 30500 | 24 |
| 474 | 20231107 | 105300 | 1639422850 | 30550 | 30550 | 30550 | 30500 | 137 |
| 475 | 20231107 | 105200 | 1635242000 | 30550 | 30550 | 30550 | 30550 | 31 |
| 476 | 20231107 | 105100 | 1634294950 | 30550 | 30550 | 30550 | 30500 | 75 |
| 477 | 20231107 | 105000 | 1632007250 | 30550 | 30550 | 30550 | 30500 | 76 |
| 478 | 20231107 | 104900 | 1629687500 | 30550 | 30550 | 30550 | 30500 | 106 |
| 479 | 20231107 | 104800 | 1626451450 | 30500 | 30550 | 30550 | 30500 | 51 |
| 480 | 20231107 | 104700 | 1624895750 | 30550 | 30550 | 30550 | 30500 | 697 |
| 481 | 20231107 | 104600 | 1603635950 | 30550 | 30550 | 30550 | 30500 | 2081 |
| 482 | 20231107 | 104500 | 1540150550 | 30600 | 30550 | 30600 | 30550 | 211 |
| 483 | 20231107 | 104400 | 1533703850 | 30550 | 30600 | 30600 | 30550 | 49 |
| 484 | 20231107 | 104300 | 1532206800 | 30550 | 30550 | 30600 | 30550 | 170 |
| 485 | 20231107 | 104200 | 1527013200 | 30600 | 30500 | 30600 | 30500 | 717 |
| 486 | 20231107 | 104100 | 1505110000 | 30550 | 30550 | 30550 | 30500 | 104 |
| 487 | 20231107 | 104000 | 1501934400 | 30550 | 30550 | 30550 | 30500 | 429 |
| 488 | 20231107 | 103900 | 1488844950 | 30550 | 30550 | 30550 | 30500 | 189 |
| 489 | 20231107 | 103800 | 1483077500 | 30550 | 30550 | 30550 | 30500 | 40 |
| 490 | 20231107 | 103700 | 1481856000 | 30550 | 30550 | 30550 | 30500 | 124 |
| 491 | 20231107 | 103600 | 1478073150 | 30550 | 30550 | 30550 | 30500 | 58 |
| 492 | 20231107 | 103500 | 1476303050 | 30500 | 30550 | 30550 | 30500 | 242 |
| 493 | 20231107 | 103400 | 1468911150 | 30500 | 30550 | 30600 | 30500 | 822 |
| 494 | 20231107 | 103300 | 1443799150 | 30600 | 30550 | 30600 | 30500 | 246 |
| 495 | 20231107 | 103200 | 1436283950 | 30550 | 30550 | 30550 | 30500 | 254 |
| 496 | 20231107 | 103100 | 1428525450 | 30500 | 30550 | 30550 | 30500 | 398 |
| 497 | 20231107 | 103000 | 1416374250 | 30550 | 30550 | 30550 | 30500 | 756 |
| 498 | 20231107 | 102900 | 1393285350 | 30550 | 30550 | 30550 | 30500 | 91 |
| 499 | 20231107 | 102800 | 1390507150 | 30500 | 30550 | 30550 | 30500 | 563 |
| 500 | 20231107 | 102700 | 1373309350 | 30600 | 30550 | 30600 | 30550 | 222 |
| 501 | 20231107 | 102600 | 1366527000 | 30600 | 30600 | 30600 | 30550 | 73 |
| 502 | 20231107 | 102500 | 1364295700 | 30600 | 30600 | 30600 | 30550 | 111 |
| 503 | 20231107 | 102400 | 1360903100 | 30550 | 30600 | 30600 | 30550 | 35 |
| 504 | 20231107 | 102300 | 1359833800 | 30600 | 30600 | 30600 | 30550 | 143 |
| 505 | 20231107 | 102200 | 1355461800 | 30600 | 30600 | 30600 | 30600 | 18 |
| 506 | 20231107 | 102100 | 1354911000 | 30550 | 30550 | 30600 | 30550 | 241 |
| 507 | 20231107 | 102000 | 1347541200 | 30600 | 30600 | 30600 | 30550 | 71 |
| 508 | 20231107 | 101900 | 1345371950 | 30600 | 30600 | 30600 | 30600 | 0 |
| 509 | 20231107 | 101800 | 1345371950 | 30600 | 30600 | 30600 | 30550 | 406 |
| 510 | 20231107 | 101700 | 1332968550 | 30600 | 30600 | 30600 | 30600 | 24 |
| 511 | 20231107 | 101600 | 1332234150 | 30550 | 30500 | 30600 | 30500 | 450 |
| 512 | 20231107 | 101500 | 1318489250 | 30500 | 30550 | 30550 | 30500 | 790 |
| 513 | 20231107 | 101400 | 1294393900 | 30600 | 30600 | 30600 | 30550 | 1272 |
| 514 | 20231107 | 101300 | 1255532650 | 30550 | 30600 | 30600 | 30550 | 302 |
| 515 | 20231107 | 101200 | 1246306000 | 30600 | 30600 | 30600 | 30550 | 57 |
| 516 | 20231107 | 101100 | 1244563000 | 30600 | 30600 | 30650 | 30600 | 304 |
| 517 | 20231107 | 101000 | 1235260500 | 30600 | 30600 | 30600 | 30600 | 308 |
| 518 | 20231107 | 100900 | 1225835700 | 30600 | 30550 | 30600 | 30550 | 266 |
| 519 | 20231107 | 100800 | 1217705800 | 30600 | 30600 | 30600 | 30600 | 35 |
| 520 | 20231107 | 100700 | 1216634800 | 30600 | 30600 | 30600 | 30550 | 127 |
| 521 | 20231107 | 100600 | 1212749200 | 30600 | 30650 | 30650 | 30600 | 300 |
| 522 | 20231107 | 100500 | 1203568900 | 30600 | 30650 | 30650 | 30600 | 30 |
| 523 | 20231107 | 100400 | 1202650600 | 30650 | 30650 | 30700 | 30600 | 295 |
| 524 | 20231107 | 100300 | 1193609400 | 30600 | 30550 | 30650 | 30550 | 454 |
| 525 | 20231107 | 100200 | 1179722450 | 30550 | 30550 | 30600 | 30550 | 31 |
| 526 | 20231107 | 100100 | 1178775150 | 30550 | 30600 | 30650 | 30550 | 690 |
| 527 | 20231107 | 100000 | 1157671100 | 30650 | 30650 | 30650 | 30600 | 44 |
| 528 | 20231107 | 095900 | 1156324500 | 30600 | 30650 | 30650 | 30600 | 234 |
| 529 | 20231107 | 095800 | 1149161350 | 30600 | 30600 | 30600 | 30600 | 168 |
| 530 | 20231107 | 095700 | 1144020550 | 30600 | 30650 | 30650 | 30600 | 94 |
| 531 | 20231107 | 095600 | 1141143800 | 30600 | 30600 | 30600 | 30550 | 232 |
| 532 | 20231107 | 095500 | 1134048400 | 30600 | 30600 | 30600 | 30550 | 130 |
| 533 | 20231107 | 095400 | 1130072100 | 30600 | 30650 | 30650 | 30600 | 812 |
| 534 | 20231107 | 095300 | 1105210700 | 30650 | 30600 | 30650 | 30600 | 210 |
| 535 | 20231107 | 095200 | 1098784650 | 30600 | 30600 | 30600 | 30550 | 180 |
| 536 | 20231107 | 095100 | 1093278800 | 30550 | 30550 | 30600 | 30550 | 497 |
| 537 | 20231107 | 095000 | 1078075450 | 30600 | 30600 | 30600 | 30550 | 151 |
| 538 | 20231107 | 094900 | 1073459200 | 30550 | 30600 | 30600 | 30550 | 291 |
| 539 | 20231107 | 094800 | 1064557300 | 30600 | 30600 | 30600 | 30550 | 65 |
| 540 | 20231107 | 094700 | 1062569750 | 30600 | 30600 | 30600 | 30550 | 410 |
| 541 | 20231107 | 094600 | 1050025900 | 30600 | 30600 | 30600 | 30550 | 114 |
| 542 | 20231107 | 094500 | 1046540100 | 30600 | 30600 | 30600 | 30550 | 177 |
| 543 | 20231107 | 094400 | 1041128450 | 30550 | 30600 | 30600 | 30550 | 82 |
| 544 | 20231107 | 094300 | 1038619650 | 30600 | 30600 | 30600 | 30550 | 237 |
| 545 | 20231107 | 094200 | 1031373600 | 30600 | 30650 | 30650 | 30550 | 2972 |
| 546 | 20231107 | 094100 | 940376900 | 30650 | 30700 | 30700 | 30650 | 15 |
| 547 | 20231107 | 094000 | 939916500 | 30700 | 30700 | 30700 | 30650 | 280 |
| 548 | 20231107 | 093900 | 931323950 | 30700 | 30650 | 30700 | 30650 | 220 |
| 549 | 20231107 | 093800 | 924578500 | 30700 | 30700 | 30700 | 30650 | 109 |
| 550 | 20231107 | 093700 | 921235550 | 30700 | 30700 | 30700 | 30650 | 1414 |
| 551 | 20231107 | 093600 | 877878000 | 30700 | 30650 | 30700 | 30650 | 519 |
| 552 | 20231107 | 093500 | 861947350 | 30700 | 30700 | 30700 | 30650 | 1945 |
| 553 | 20231107 | 093400 | 802244800 | 30750 | 30750 | 30750 | 30700 | 148 |
| 554 | 20231107 | 093300 | 797695000 | 30750 | 30750 | 30750 | 30700 | 184 |
| 555 | 20231107 | 093200 | 792040650 | 30750 | 30750 | 30750 | 30700 | 64 |
| 556 | 20231107 | 093100 | 790074850 | 30700 | 30750 | 30750 | 30700 | 861 |
| 557 | 20231107 | 093000 | 763603050 | 30750 | 30750 | 30800 | 30750 | 45 |
| 558 | 20231107 | 092900 | 762218900 | 30750 | 30800 | 30800 | 30700 | 927 |
| 559 | 20231107 | 092800 | 733713800 | 30750 | 30800 | 30800 | 30750 | 493 |
| 560 | 20231107 | 092700 | 718534750 | 30850 | 30850 | 30850 | 30800 | 225 |
| 561 | 20231107 | 092600 | 711594700 | 30850 | 30850 | 30900 | 30800 | 1065 |
| 562 | 20231107 | 092500 | 678745450 | 30850 | 30800 | 30850 | 30800 | 134 |
| 563 | 20231107 | 092400 | 674617900 | 30800 | 30900 | 30900 | 30800 | 532 |
| 564 | 20231107 | 092300 | 658214500 | 30850 | 30900 | 30900 | 30850 | 828 |
| 565 | 20231107 | 092200 | 632670500 | 30900 | 30950 | 30950 | 30900 | 554 |
| 566 | 20231107 | 092100 | 615542000 | 30950 | 31000 | 31050 | 30950 | 317 |
| 567 | 20231107 | 092000 | 605714700 | 31000 | 31000 | 31050 | 31000 | 139 |
| 568 | 20231107 | 091900 | 601404750 | 31000 | 30950 | 31000 | 30900 | 467 |
| 569 | 20231107 | 091800 | 586952350 | 30950 | 31000 | 31050 | 30950 | 259 |
| 570 | 20231107 | 091700 | 578919550 | 31000 | 30900 | 31000 | 30850 | 616 |
| 571 | 20231107 | 091600 | 559896100 | 30900 | 30950 | 30950 | 30900 | 82 |
| 572 | 20231107 | 091500 | 557362250 | 30900 | 30900 | 30900 | 30900 | 176 |
| 573 | 20231107 | 091400 | 551923850 | 30900 | 30950 | 30950 | 30900 | 194 |
| 574 | 20231107 | 091300 | 545928950 | 30950 | 30950 | 30950 | 30900 | 164 |
| 575 | 20231107 | 091200 | 540854400 | 30950 | 30850 | 30950 | 30800 | 730 |
| 576 | 20231107 | 091100 | 518334650 | 30850 | 30850 | 30850 | 30800 | 222 |
| 577 | 20231107 | 091000 | 511494750 | 30850 | 30850 | 31000 | 30800 | 610 |
| 578 | 20231107 | 090900 | 492660550 | 30900 | 30950 | 31000 | 30850 | 405 |
| 579 | 20231107 | 090800 | 480132050 | 30950 | 30900 | 31050 | 30900 | 184 |
| 580 | 20231107 | 090700 | 474440750 | 30900 | 30800 | 31000 | 30800 | 576 |
| 581 | 20231107 | 090600 | 456673150 | 30850 | 30700 | 30850 | 30700 | 51 |
| 582 | 20231107 | 090500 | 455101000 | 30850 | 30800 | 30850 | 30700 | 2252 |
| 583 | 20231107 | 090400 | 385835650 | 30850 | 30750 | 31150 | 30750 | 545 |
| 584 | 20231107 | 090300 | 369031650 | 30750 | 30700 | 30800 | 30700 | 1780 |
| 585 | 20231107 | 090200 | 314335200 | 30700 | 30700 | 30750 | 30650 | 246 |
| 586 | 20231107 | 090100 | 306779050 | 30700 | 31050 | 31050 | 30650 | 768 |
| 587 | 20231107 | 090000 | 283146400 | 31000 | 31600 | 31600 | 31000 | 9008 |