31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 16328 |
| 3 | 20231107 | 183300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20231107 | 183200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20231107 | 183100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20231107 | 183000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20231107 | 182900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20231107 | 182800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20231107 | 182700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20231107 | 182600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20231107 | 182500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20231107 | 182400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20231107 | 182300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20231107 | 182200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20231107 | 182100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20231107 | 182000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20231107 | 181900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20231107 | 181800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20231107 | 181700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20231107 | 181600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20231107 | 181500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20231107 | 181400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20231107 | 181300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20231107 | 181200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20231107 | 181100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20231107 | 181000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20231107 | 180900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20231107 | 180800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20231107 | 180700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20231107 | 180600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20231107 | 180500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20231107 | 180400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 16328 |
| 33 | 20231107 | 180300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20231107 | 180200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20231107 | 180100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20231107 | 180000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20231107 | 175900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20231107 | 175800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20231107 | 175700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20231107 | 175600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20231107 | 175500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20231107 | 175400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20231107 | 175300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20231107 | 175200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20231107 | 175100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20231107 | 175000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20231107 | 174900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20231107 | 174800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20231107 | 174700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20231107 | 174600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20231107 | 174500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20231107 | 174400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20231107 | 174300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20231107 | 174200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20231107 | 174100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20231107 | 174000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20231107 | 173900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20231107 | 173800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20231107 | 173700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20231107 | 173600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20231107 | 173500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20231107 | 173400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 16328 |
| 63 | 20231107 | 173300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20231107 | 173200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20231107 | 173100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20231107 | 173000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20231107 | 172900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20231107 | 172800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20231107 | 172700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20231107 | 172600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20231107 | 172500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20231107 | 172400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20231107 | 172300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20231107 | 172200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20231107 | 172100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20231107 | 172000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20231107 | 171900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20231107 | 171800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20231107 | 171700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20231107 | 171600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20231107 | 171500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20231107 | 171400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20231107 | 171300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20231107 | 171200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20231107 | 171100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20231107 | 171000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20231107 | 170900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20231107 | 170800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20231107 | 170700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20231107 | 170600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20231107 | 170500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20231107 | 170400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 16328 |
| 93 | 20231107 | 170300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20231107 | 170200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20231107 | 170100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20231107 | 170000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20231107 | 165900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20231107 | 165800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20231107 | 165700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20231107 | 165600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20231107 | 165500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20231107 | 165400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20231107 | 165300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20231107 | 165200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20231107 | 165100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20231107 | 165000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20231107 | 164900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20231107 | 164800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20231107 | 164700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20231107 | 164600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20231107 | 164500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20231107 | 164400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20231107 | 164300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20231107 | 164200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20231107 | 164100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20231107 | 164000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20231107 | 163900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20231107 | 163800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20231107 | 163700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20231107 | 163600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20231107 | 163500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20231107 | 163400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 16328 |
| 123 | 20231107 | 163300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20231107 | 163200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20231107 | 163100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20231107 | 163000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20231107 | 162900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20231107 | 162800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20231107 | 162700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20231107 | 162600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20231107 | 162500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20231107 | 162400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20231107 | 162300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20231107 | 162200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20231107 | 162100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20231107 | 162000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20231107 | 161900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20231107 | 161800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20231107 | 161700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20231107 | 161600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20231107 | 161500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20231107 | 161400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20231107 | 161300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20231107 | 161200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20231107 | 161100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20231107 | 161000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20231107 | 160900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20231107 | 160800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20231107 | 160700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20231107 | 160600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20231107 | 160500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20231107 | 160400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 16328 |
| 153 | 20231107 | 160300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20231107 | 160200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20231107 | 160100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20231107 | 160000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20231107 | 155900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20231107 | 155800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20231107 | 155700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20231107 | 155600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20231107 | 155500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20231107 | 155400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20231107 | 155300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20231107 | 155200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20231107 | 155100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20231107 | 155000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20231107 | 154900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20231107 | 154800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20231107 | 154700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20231107 | 154600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20231107 | 154500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20231107 | 154400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20231107 | 154300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20231107 | 154200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20231107 | 154100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20231107 | 154000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20231107 | 153900 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20231107 | 153800 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20231107 | 153700 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20231107 | 153600 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20231107 | 153500 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20231107 | 153400 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 16328 |
| 183 | 20231107 | 153300 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20231107 | 153200 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20231107 | 153100 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20231107 | 153000 | 7537383300 | 29900 | 29900 | 29900 | 29900 | 16328 |
| 187 | 20231107 | 152900 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20231107 | 152800 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20231107 | 152700 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20231107 | 152600 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20231107 | 152500 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20231107 | 152400 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20231107 | 152300 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20231107 | 152200 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20231107 | 152100 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20231107 | 152000 | 7049176100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20231107 | 151900 | 7049176100 | 29850 | 29900 | 29900 | 29850 | 1564 |
| 198 | 20231107 | 151800 | 7002435000 | 29900 | 29850 | 29900 | 29850 | 707 |
| 199 | 20231107 | 151700 | 6981313000 | 29850 | 29850 | 29900 | 29850 | 690 |
| 200 | 20231107 | 151600 | 6960703650 | 29850 | 29850 | 29900 | 29850 | 434 |
| 201 | 20231107 | 151500 | 6947741800 | 29900 | 29850 | 29900 | 29850 | 681 |
| 202 | 20231107 | 151400 | 6927390650 | 29850 | 29850 | 29900 | 29850 | 869 |
| 203 | 20231107 | 151300 | 6901413950 | 29900 | 29900 | 29900 | 29850 | 776 |
| 204 | 20231107 | 151200 | 6878221450 | 29900 | 29900 | 29900 | 29850 | 355 |
| 205 | 20231107 | 151100 | 6867610350 | 29900 | 29900 | 29900 | 29850 | 712 |
| 206 | 20231107 | 151000 | 6846327600 | 29900 | 29850 | 29900 | 29850 | 815 |
| 207 | 20231107 | 150900 | 6821967450 | 29950 | 29900 | 29950 | 29850 | 1020 |
| 208 | 20231107 | 150800 | 6791472550 | 29900 | 29850 | 29900 | 29850 | 955 |
| 209 | 20231107 | 150700 | 6762921700 | 29900 | 29850 | 29900 | 29850 | 637 |
| 210 | 20231107 | 150600 | 6743880200 | 29900 | 29900 | 29950 | 29850 | 626 |
| 211 | 20231107 | 150500 | 6725149550 | 29900 | 29900 | 29900 | 29850 | 1619 |
| 212 | 20231107 | 150400 | 6676755150 | 29850 | 29900 | 29900 | 29850 | 447 |
| 213 | 20231107 | 150300 | 6663395650 | 29900 | 29900 | 29900 | 29850 | 681 |
| 214 | 20231107 | 150200 | 6643037950 | 29850 | 29850 | 29900 | 29850 | 203 |
| 215 | 20231107 | 150100 | 6636975300 | 29900 | 29850 | 29900 | 29850 | 413 |
| 216 | 20231107 | 150000 | 6624632150 | 29900 | 29850 | 29900 | 29850 | 757 |
| 217 | 20231107 | 145900 | 6602015650 | 29900 | 29800 | 29900 | 29800 | 537 |
| 218 | 20231107 | 145800 | 6585979300 | 29850 | 29800 | 29850 | 29800 | 249 |
| 219 | 20231107 | 145700 | 6578550900 | 29850 | 29850 | 29900 | 29800 | 1693 |
| 220 | 20231107 | 145600 | 6528017850 | 29850 | 29900 | 29900 | 29850 | 400 |
| 221 | 20231107 | 145500 | 6516062550 | 29900 | 29850 | 29900 | 29850 | 530 |
| 222 | 20231107 | 145400 | 6500223500 | 29850 | 29850 | 29850 | 29800 | 1093 |
| 223 | 20231107 | 145300 | 6467599100 | 29850 | 29850 | 29850 | 29800 | 842 |
| 224 | 20231107 | 145200 | 6442470100 | 29850 | 29850 | 29850 | 29800 | 682 |
| 225 | 20231107 | 145100 | 6422118200 | 29850 | 29850 | 29850 | 29800 | 316 |
| 226 | 20231107 | 145000 | 6412690150 | 29850 | 29800 | 29850 | 29800 | 840 |
| 227 | 20231107 | 144900 | 6387624600 | 29850 | 29850 | 29850 | 29800 | 640 |
| 228 | 20231107 | 144800 | 6368526400 | 29850 | 29800 | 29850 | 29800 | 539 |
| 229 | 20231107 | 144700 | 6352442750 | 29850 | 29900 | 29900 | 29800 | 1837 |
| 230 | 20231107 | 144600 | 6297601050 | 29900 | 29900 | 29900 | 29850 | 719 |
| 231 | 20231107 | 144500 | 6276105900 | 29850 | 29900 | 29900 | 29850 | 573 |
| 232 | 20231107 | 144400 | 6258976500 | 29900 | 29900 | 29900 | 29850 | 460 |
| 233 | 20231107 | 144300 | 6245226000 | 29900 | 29850 | 29900 | 29850 | 645 |
| 234 | 20231107 | 144200 | 6225945350 | 29900 | 29900 | 29900 | 29850 | 541 |
| 235 | 20231107 | 144100 | 6209772800 | 29900 | 29850 | 29900 | 29850 | 530 |
| 236 | 20231107 | 144000 | 6193933150 | 29900 | 29900 | 29900 | 29850 | 630 |
| 237 | 20231107 | 143900 | 6175098600 | 29900 | 29850 | 29900 | 29800 | 2429 |
| 238 | 20231107 | 143800 | 6102568000 | 29850 | 29850 | 29850 | 29800 | 1043 |
| 239 | 20231107 | 143700 | 6071442250 | 29850 | 29800 | 29850 | 29800 | 634 |
| 240 | 20231107 | 143600 | 6052527650 | 29850 | 29800 | 29850 | 29800 | 398 |
| 241 | 20231107 | 143500 | 6040654100 | 29850 | 29850 | 29850 | 29800 | 601 |
| 242 | 20231107 | 143400 | 6022717150 | 29850 | 29800 | 29850 | 29800 | 572 |
| 243 | 20231107 | 143300 | 6005648750 | 29850 | 29800 | 29850 | 29800 | 735 |
| 244 | 20231107 | 143200 | 5983722100 | 29800 | 29850 | 29850 | 29800 | 883 |
| 245 | 20231107 | 143100 | 5957372350 | 29850 | 29850 | 29850 | 29800 | 594 |
| 246 | 20231107 | 143000 | 5939650550 | 29850 | 29800 | 29850 | 29800 | 469 |
| 247 | 20231107 | 142900 | 5925656550 | 29800 | 29800 | 29850 | 29800 | 667 |
| 248 | 20231107 | 142800 | 5905754800 | 29800 | 29850 | 29850 | 29800 | 804 |
| 249 | 20231107 | 142700 | 5881767150 | 29850 | 29850 | 29850 | 29800 | 414 |
| 250 | 20231107 | 142600 | 5869416850 | 29850 | 29800 | 29850 | 29800 | 588 |
| 251 | 20231107 | 142500 | 5851871750 | 29850 | 29850 | 29850 | 29800 | 706 |
| 252 | 20231107 | 142400 | 5830800800 | 29850 | 29800 | 29850 | 29800 | 549 |
| 253 | 20231107 | 142300 | 5814420900 | 29850 | 29800 | 29850 | 29800 | 540 |
| 254 | 20231107 | 142200 | 5798309600 | 29800 | 29800 | 29850 | 29800 | 394 |
| 255 | 20231107 | 142100 | 5786556700 | 29800 | 29800 | 29850 | 29800 | 705 |
| 256 | 20231107 | 142000 | 5765520750 | 29800 | 29800 | 29850 | 29800 | 593 |
| 257 | 20231107 | 141900 | 5747836400 | 29800 | 29800 | 29850 | 29800 | 442 |
| 258 | 20231107 | 141800 | 5734654050 | 29800 | 29850 | 29850 | 29800 | 499 |
| 259 | 20231107 | 141700 | 5719773850 | 29800 | 29800 | 29850 | 29800 | 316 |
| 260 | 20231107 | 141600 | 5710351600 | 29850 | 29850 | 29850 | 29800 | 496 |
| 261 | 20231107 | 141500 | 5695555700 | 29850 | 29850 | 29850 | 29800 | 130 |
| 262 | 20231107 | 141400 | 5691675350 | 29850 | 29850 | 29850 | 29800 | 315 |
| 263 | 20231107 | 141300 | 5682280500 | 29850 | 29800 | 29850 | 29800 | 261 |
| 264 | 20231107 | 141200 | 5674491350 | 29850 | 29850 | 29850 | 29800 | 301 |
| 265 | 20231107 | 141100 | 5665507450 | 29850 | 29750 | 29850 | 29750 | 2490 |
| 266 | 20231107 | 141000 | 5591308650 | 29750 | 29750 | 29800 | 29750 | 375 |
| 267 | 20231107 | 140900 | 5580138700 | 29750 | 29750 | 29800 | 29750 | 505 |
| 268 | 20231107 | 140800 | 5565099450 | 29800 | 29800 | 29800 | 29750 | 289 |
| 269 | 20231107 | 140700 | 5556494750 | 29800 | 29750 | 29800 | 29750 | 367 |
| 270 | 20231107 | 140600 | 5545562400 | 29750 | 29750 | 29800 | 29750 | 722 |
| 271 | 20231107 | 140500 | 5524055650 | 29800 | 29800 | 29800 | 29750 | 769 |
| 272 | 20231107 | 140400 | 5501144550 | 29750 | 29750 | 29800 | 29750 | 124 |
| 273 | 20231107 | 140300 | 5497453600 | 29750 | 29800 | 29800 | 29750 | 338 |
| 274 | 20231107 | 140200 | 5487393550 | 29750 | 29750 | 29800 | 29750 | 517 |
| 275 | 20231107 | 140100 | 5471994000 | 29750 | 29800 | 29800 | 29750 | 1023 |
| 276 | 20231107 | 140000 | 5441511900 | 29800 | 29850 | 29850 | 29800 | 627 |
| 277 | 20231107 | 135900 | 5422817200 | 29800 | 29800 | 29850 | 29800 | 185 |
| 278 | 20231107 | 135800 | 5417302000 | 29800 | 29800 | 29850 | 29800 | 702 |
| 279 | 20231107 | 135700 | 5396370600 | 29800 | 29850 | 29850 | 29800 | 178 |
| 280 | 20231107 | 135600 | 5391061700 | 29850 | 29850 | 29850 | 29800 | 248 |
| 281 | 20231107 | 135500 | 5383661650 | 29800 | 29800 | 29850 | 29800 | 378 |
| 282 | 20231107 | 135400 | 5372395150 | 29850 | 29850 | 29850 | 29800 | 100 |
| 283 | 20231107 | 135300 | 5369413100 | 29850 | 29800 | 29850 | 29800 | 3462 |
| 284 | 20231107 | 135200 | 5266228200 | 29800 | 29850 | 29850 | 29800 | 117 |
| 285 | 20231107 | 135100 | 5262737650 | 29850 | 29800 | 29850 | 29800 | 802 |
| 286 | 20231107 | 135000 | 5238807300 | 29850 | 29800 | 29850 | 29800 | 149 |
| 287 | 20231107 | 134900 | 5234363450 | 29800 | 29850 | 29850 | 29800 | 312 |
| 288 | 20231107 | 134800 | 5225051150 | 29800 | 29850 | 29850 | 29800 | 561 |
| 289 | 20231107 | 134700 | 5208308600 | 29800 | 29900 | 29900 | 29800 | 439 |
| 290 | 20231107 | 134600 | 5195203350 | 29900 | 29850 | 29900 | 29850 | 560 |
| 291 | 20231107 | 134500 | 5178484600 | 29900 | 29900 | 29900 | 29850 | 108 |
| 292 | 20231107 | 134400 | 5175258800 | 29900 | 29900 | 29900 | 29850 | 409 |
| 293 | 20231107 | 134300 | 5163038550 | 29900 | 29850 | 29900 | 29800 | 194 |
| 294 | 20231107 | 134200 | 5157248650 | 29900 | 29850 | 29900 | 29800 | 515 |
| 295 | 20231107 | 134100 | 5141881300 | 29850 | 29850 | 29850 | 29800 | 492 |
| 296 | 20231107 | 134000 | 5127198550 | 29850 | 29850 | 29850 | 29800 | 391 |
| 297 | 20231107 | 133900 | 5115533550 | 29850 | 29800 | 29850 | 29800 | 333 |
| 298 | 20231107 | 133800 | 5105599100 | 29800 | 29850 | 29850 | 29800 | 264 |
| 299 | 20231107 | 133700 | 5097722000 | 29850 | 29900 | 29900 | 29800 | 265 |
| 300 | 20231107 | 133600 | 5089808100 | 29900 | 29800 | 29900 | 29800 | 990 |
| 301 | 20231107 | 133500 | 5060264650 | 29800 | 29800 | 29850 | 29800 | 301 |
| 302 | 20231107 | 133400 | 5051286450 | 29850 | 29850 | 29900 | 29800 | 1119 |
| 303 | 20231107 | 133300 | 5017898450 | 29800 | 29850 | 29900 | 29800 | 2066 |
| 304 | 20231107 | 133200 | 4956218650 | 29850 | 29850 | 29900 | 29850 | 263 |
| 305 | 20231107 | 133100 | 4948359000 | 29850 | 29900 | 29900 | 29850 | 321 |
| 306 | 20231107 | 133000 | 4938767400 | 29850 | 29900 | 29900 | 29850 | 309 |
| 307 | 20231107 | 132900 | 4929534000 | 29850 | 29900 | 29900 | 29850 | 228 |
| 308 | 20231107 | 132800 | 4922721750 | 29850 | 29850 | 29900 | 29850 | 255 |
| 309 | 20231107 | 132700 | 4915100000 | 29900 | 29900 | 29900 | 29850 | 433 |
| 310 | 20231107 | 132600 | 4902170650 | 29850 | 29900 | 29900 | 29850 | 504 |
| 311 | 20231107 | 132500 | 4887106850 | 29900 | 29900 | 29900 | 29850 | 170 |
| 312 | 20231107 | 132400 | 4882024800 | 29900 | 29850 | 29900 | 29850 | 217 |
| 313 | 20231107 | 132300 | 4875539050 | 29850 | 29850 | 29900 | 29850 | 181 |
| 314 | 20231107 | 132200 | 4870132250 | 29900 | 29900 | 29900 | 29850 | 122 |
| 315 | 20231107 | 132100 | 4866486800 | 29900 | 29900 | 29900 | 29850 | 505 |
| 316 | 20231107 | 132000 | 4851400600 | 29850 | 29850 | 29950 | 29850 | 194 |
| 317 | 20231107 | 131900 | 4845604650 | 29900 | 29850 | 29950 | 29850 | 413 |
| 318 | 20231107 | 131800 | 4833252000 | 29900 | 29850 | 29950 | 29850 | 265 |
| 319 | 20231107 | 131700 | 4825337000 | 29800 | 29800 | 29950 | 29800 | 269 |
| 320 | 20231107 | 131600 | 4817306650 | 29850 | 29850 | 29850 | 29850 | 63 |
| 321 | 20231107 | 131500 | 4815426100 | 29800 | 29900 | 29900 | 29800 | 529 |
| 322 | 20231107 | 131400 | 4799621700 | 29850 | 29800 | 29850 | 29800 | 154 |
| 323 | 20231107 | 131300 | 4795027600 | 29900 | 29850 | 29900 | 29850 | 164 |
| 324 | 20231107 | 131200 | 4790125100 | 29850 | 29850 | 29850 | 29800 | 427 |
| 325 | 20231107 | 131100 | 4777382300 | 29850 | 29850 | 29900 | 29850 | 126 |
| 326 | 20231107 | 131000 | 4773617900 | 29850 | 29850 | 29850 | 29800 | 79 |
| 327 | 20231107 | 130900 | 4771260800 | 29850 | 29900 | 29900 | 29800 | 402 |
| 328 | 20231107 | 130800 | 4759259400 | 29900 | 29850 | 29950 | 29850 | 998 |
| 329 | 20231107 | 130700 | 4729422350 | 29900 | 29850 | 29900 | 29850 | 46 |
| 330 | 20231107 | 130600 | 4728048100 | 29900 | 29850 | 29900 | 29850 | 146 |
| 331 | 20231107 | 130500 | 4723685100 | 29900 | 29850 | 29900 | 29850 | 363 |
| 332 | 20231107 | 130400 | 4712831950 | 29850 | 29850 | 29850 | 29850 | 112 |
| 333 | 20231107 | 130300 | 4709488750 | 29850 | 29900 | 29900 | 29850 | 194 |
| 334 | 20231107 | 130200 | 4703688300 | 29900 | 29850 | 29900 | 29850 | 297 |
| 335 | 20231107 | 130100 | 4694820400 | 29900 | 29800 | 29900 | 29800 | 299 |
| 336 | 20231107 | 130000 | 4685887250 | 29850 | 29850 | 29850 | 29800 | 194 |
| 337 | 20231107 | 125900 | 4680099800 | 29800 | 29850 | 29900 | 29800 | 258 |
| 338 | 20231107 | 125800 | 4672402600 | 29850 | 29850 | 29850 | 29800 | 208 |
| 339 | 20231107 | 125700 | 4666194700 | 29850 | 29850 | 29850 | 29800 | 198 |
| 340 | 20231107 | 125600 | 4660289050 | 29850 | 29850 | 29900 | 29800 | 1343 |
| 341 | 20231107 | 125500 | 4620198850 | 29900 | 29850 | 29900 | 29850 | 563 |
| 342 | 20231107 | 125400 | 4603387000 | 29850 | 29850 | 29900 | 29850 | 296 |
| 343 | 20231107 | 125300 | 4594538350 | 29900 | 29900 | 29900 | 29850 | 175 |
| 344 | 20231107 | 125200 | 4589309400 | 29900 | 29850 | 29900 | 29850 | 242 |
| 345 | 20231107 | 125100 | 4582076300 | 29900 | 29850 | 29900 | 29850 | 44 |
| 346 | 20231107 | 125000 | 4580761050 | 29850 | 29850 | 29900 | 29850 | 582 |
| 347 | 20231107 | 124900 | 4563384950 | 29850 | 29850 | 29850 | 29800 | 849 |
| 348 | 20231107 | 124800 | 4538048050 | 29850 | 29850 | 29850 | 29800 | 102 |
| 349 | 20231107 | 124700 | 4535006450 | 29800 | 29800 | 29850 | 29800 | 337 |
| 350 | 20231107 | 124600 | 4524949250 | 29800 | 29850 | 29850 | 29800 | 117 |
| 351 | 20231107 | 124500 | 4521460700 | 29800 | 29850 | 29850 | 29800 | 705 |
| 352 | 20231107 | 124400 | 4500420500 | 29800 | 29850 | 29850 | 29800 | 126 |
| 353 | 20231107 | 124300 | 4496664000 | 29850 | 29850 | 29850 | 29800 | 534 |
| 354 | 20231107 | 124200 | 4480732850 | 29850 | 29850 | 29850 | 29800 | 151 |
| 355 | 20231107 | 124100 | 4476226300 | 29800 | 29800 | 29850 | 29800 | 42 |
| 356 | 20231107 | 124000 | 4474973250 | 29850 | 29850 | 29850 | 29800 | 490 |
| 357 | 20231107 | 123900 | 4460349550 | 29850 | 29850 | 29850 | 29800 | 55 |
| 358 | 20231107 | 123800 | 4458708800 | 29850 | 29850 | 29850 | 29800 | 251 |
| 359 | 20231107 | 123700 | 4451217600 | 29850 | 29800 | 29850 | 29800 | 220 |
| 360 | 20231107 | 123600 | 4444651400 | 29800 | 29800 | 29850 | 29800 | 425 |
| 361 | 20231107 | 123500 | 4431967950 | 29800 | 29850 | 29900 | 29800 | 47 |
| 362 | 20231107 | 123400 | 4430566700 | 29850 | 29850 | 29900 | 29800 | 628 |
| 363 | 20231107 | 123300 | 4411821500 | 29850 | 29850 | 29850 | 29800 | 141 |
| 364 | 20231107 | 123200 | 4407615150 | 29800 | 29800 | 29800 | 29800 | 377 |
| 365 | 20231107 | 123100 | 4396380550 | 29800 | 29800 | 29800 | 29750 | 567 |
| 366 | 20231107 | 123000 | 4379486550 | 29750 | 29800 | 29800 | 29750 | 207 |
| 367 | 20231107 | 122900 | 4373322100 | 29800 | 29750 | 29800 | 29750 | 454 |
| 368 | 20231107 | 122800 | 4359796150 | 29800 | 29800 | 29800 | 29750 | 338 |
| 369 | 20231107 | 122700 | 4349728150 | 29750 | 29800 | 29800 | 29750 | 328 |
| 370 | 20231107 | 122600 | 4339961450 | 29800 | 29800 | 29800 | 29750 | 424 |
| 371 | 20231107 | 122500 | 4327330850 | 29800 | 29750 | 29800 | 29750 | 179 |
| 372 | 20231107 | 122400 | 4322000400 | 29800 | 29750 | 29800 | 29750 | 387 |
| 373 | 20231107 | 122300 | 4310471050 | 29750 | 29800 | 29800 | 29750 | 282 |
| 374 | 20231107 | 122200 | 4302077500 | 29750 | 29800 | 29800 | 29750 | 268 |
| 375 | 20231107 | 122100 | 4294094000 | 29750 | 29750 | 29800 | 29750 | 214 |
| 376 | 20231107 | 122000 | 4287723950 | 29750 | 29750 | 29800 | 29750 | 220 |
| 377 | 20231107 | 121900 | 4281169400 | 29800 | 29800 | 29800 | 29750 | 285 |
| 378 | 20231107 | 121800 | 4272683700 | 29800 | 29800 | 29800 | 29750 | 421 |
| 379 | 20231107 | 121700 | 4260141800 | 29800 | 29800 | 29800 | 29750 | 181 |
| 380 | 20231107 | 121600 | 4254753000 | 29800 | 29800 | 29800 | 29750 | 148 |
| 381 | 20231107 | 121500 | 4250344000 | 29800 | 29750 | 29800 | 29750 | 312 |
| 382 | 20231107 | 121400 | 4241052400 | 29750 | 29800 | 29800 | 29750 | 173 |
| 383 | 20231107 | 121300 | 4235900850 | 29800 | 29750 | 29800 | 29750 | 387 |
| 384 | 20231107 | 121200 | 4224375400 | 29750 | 29750 | 29800 | 29750 | 412 |
| 385 | 20231107 | 121100 | 4212117150 | 29750 | 29750 | 29800 | 29750 | 398 |
| 386 | 20231107 | 121000 | 4200266900 | 29750 | 29750 | 29800 | 29750 | 287 |
| 387 | 20231107 | 120900 | 4191726800 | 29800 | 29800 | 29800 | 29750 | 176 |
| 388 | 20231107 | 120800 | 4186488550 | 29800 | 29750 | 29800 | 29750 | 311 |
| 389 | 20231107 | 120700 | 4177227950 | 29800 | 29750 | 29800 | 29750 | 117 |
| 390 | 20231107 | 120600 | 4173746900 | 29750 | 29750 | 29800 | 29750 | 315 |
| 391 | 20231107 | 120500 | 4164366600 | 29750 | 29800 | 29800 | 29750 | 109 |
| 392 | 20231107 | 120400 | 4161122500 | 29800 | 29800 | 29800 | 29750 | 301 |
| 393 | 20231107 | 120300 | 4152157350 | 29800 | 29750 | 29800 | 29750 | 181 |
| 394 | 20231107 | 120200 | 4146770250 | 29800 | 29750 | 29800 | 29750 | 196 |
| 395 | 20231107 | 120100 | 4140931950 | 29750 | 29800 | 29800 | 29750 | 168 |
| 396 | 20231107 | 120000 | 4135927900 | 29750 | 29800 | 29800 | 29750 | 236 |
| 397 | 20231107 | 115900 | 4128897950 | 29800 | 29800 | 29850 | 29800 | 413 |
| 398 | 20231107 | 115800 | 4116580650 | 29800 | 29800 | 29850 | 29800 | 360 |
| 399 | 20231107 | 115700 | 4105851050 | 29800 | 29750 | 29850 | 29750 | 244 |
| 400 | 20231107 | 115600 | 4098574300 | 29750 | 29800 | 29800 | 29750 | 242 |
| 401 | 20231107 | 115500 | 4091369400 | 29800 | 29750 | 29800 | 29750 | 382 |
| 402 | 20231107 | 115400 | 4079991700 | 29750 | 29750 | 29800 | 29750 | 84 |
| 403 | 20231107 | 115300 | 4077491800 | 29750 | 29800 | 29800 | 29750 | 330 |
| 404 | 20231107 | 115200 | 4067658600 | 29800 | 29750 | 29800 | 29750 | 417 |
| 405 | 20231107 | 115100 | 4055239800 | 29750 | 29750 | 29800 | 29750 | 275 |
| 406 | 20231107 | 115000 | 4047053150 | 29800 | 29750 | 29800 | 29700 | 417 |
| 407 | 20231107 | 114900 | 4034642400 | 29700 | 29750 | 29750 | 29700 | 2195 |
| 408 | 20231107 | 114800 | 3969427100 | 29700 | 29750 | 29850 | 29700 | 3180 |
| 409 | 20231107 | 114700 | 3874817750 | 29750 | 29800 | 29850 | 29750 | 11976 |
| 410 | 20231107 | 114600 | 3517990550 | 29850 | 29850 | 29850 | 29800 | 610 |
| 411 | 20231107 | 114500 | 3499787800 | 29850 | 29800 | 29850 | 29800 | 327 |
| 412 | 20231107 | 114400 | 3490035900 | 29800 | 29850 | 29850 | 29800 | 295 |
| 413 | 20231107 | 114300 | 3481237450 | 29800 | 29800 | 29850 | 29800 | 376 |
| 414 | 20231107 | 114200 | 3470017900 | 29800 | 29800 | 29850 | 29800 | 603 |
| 415 | 20231107 | 114100 | 3452026200 | 29850 | 29850 | 29850 | 29800 | 295 |
| 416 | 20231107 | 114000 | 3443224950 | 29800 | 29800 | 29900 | 29800 | 2395 |
| 417 | 20231107 | 113900 | 3371744500 | 29800 | 29800 | 29850 | 29800 | 389 |
| 418 | 20231107 | 113800 | 3360139750 | 29800 | 29800 | 29850 | 29800 | 275 |
| 419 | 20231107 | 113700 | 3351939000 | 29800 | 29850 | 29850 | 29800 | 439 |
| 420 | 20231107 | 113600 | 3338848650 | 29850 | 29800 | 29850 | 29800 | 211 |
| 421 | 20231107 | 113500 | 3332559500 | 29800 | 29850 | 29850 | 29800 | 2718 |
| 422 | 20231107 | 113400 | 3251454250 | 29850 | 29900 | 29900 | 29850 | 377 |
| 423 | 20231107 | 113300 | 3240191800 | 29900 | 29900 | 29950 | 29850 | 2295 |
| 424 | 20231107 | 113200 | 3171587850 | 29900 | 29900 | 29900 | 29850 | 528 |
| 425 | 20231107 | 113100 | 3155803450 | 29900 | 29900 | 29900 | 29900 | 416 |
| 426 | 20231107 | 113000 | 3143365050 | 29900 | 29900 | 29950 | 29900 | 408 |
| 427 | 20231107 | 112900 | 3131158750 | 29900 | 29900 | 29950 | 29900 | 234 |
| 428 | 20231107 | 112800 | 3124161400 | 29900 | 29900 | 29950 | 29900 | 175 |
| 429 | 20231107 | 112700 | 3118927850 | 29900 | 29900 | 29950 | 29900 | 486 |
| 430 | 20231107 | 112600 | 3104386550 | 29900 | 29900 | 29950 | 29900 | 239 |
| 431 | 20231107 | 112500 | 3097239900 | 29900 | 29900 | 29950 | 29900 | 403 |
| 432 | 20231107 | 112400 | 3085178000 | 29950 | 29950 | 29950 | 29900 | 1191 |
| 433 | 20231107 | 112300 | 3049515500 | 29900 | 29900 | 29950 | 29900 | 311 |
| 434 | 20231107 | 112200 | 3040209100 | 29950 | 29900 | 29950 | 29900 | 138 |
| 435 | 20231107 | 112100 | 3036082300 | 29900 | 29900 | 29950 | 29900 | 343 |
| 436 | 20231107 | 112000 | 3025819500 | 29900 | 29900 | 29950 | 29900 | 375 |
| 437 | 20231107 | 111900 | 3014606900 | 29900 | 29900 | 29950 | 29900 | 232 |
| 438 | 20231107 | 111800 | 3007666800 | 29950 | 29900 | 29950 | 29900 | 438 |
| 439 | 20231107 | 111700 | 2994556550 | 29900 | 29900 | 29950 | 29900 | 223 |
| 440 | 20231107 | 111600 | 2987888700 | 29950 | 29900 | 29950 | 29900 | 311 |
| 441 | 20231107 | 111500 | 2978581850 | 29900 | 29900 | 29950 | 29900 | 364 |
| 442 | 20231107 | 111400 | 2967698050 | 29950 | 29950 | 30000 | 29900 | 578 |
| 443 | 20231107 | 111300 | 2950384750 | 29950 | 29950 | 30000 | 29950 | 271 |
| 444 | 20231107 | 111200 | 2942267900 | 30000 | 29950 | 30000 | 29950 | 234 |
| 445 | 20231107 | 111100 | 2935259550 | 29950 | 29950 | 30000 | 29950 | 279 |
| 446 | 20231107 | 111000 | 2926903250 | 29950 | 29950 | 30000 | 29950 | 380 |
| 447 | 20231107 | 110900 | 2915521950 | 30000 | 30000 | 30000 | 29950 | 435 |
| 448 | 20231107 | 110800 | 2902490150 | 29950 | 29950 | 30000 | 29950 | 444 |
| 449 | 20231107 | 110700 | 2889192050 | 29950 | 29950 | 30000 | 29950 | 217 |
| 450 | 20231107 | 110600 | 2882691700 | 29950 | 29950 | 30000 | 29950 | 161 |
| 451 | 20231107 | 110500 | 2877869300 | 29950 | 29950 | 30000 | 29950 | 105 |
| 452 | 20231107 | 110400 | 2874724050 | 29950 | 29950 | 30000 | 29950 | 499 |
| 453 | 20231107 | 110300 | 2859778750 | 29950 | 29900 | 29950 | 29900 | 378 |
| 454 | 20231107 | 110200 | 2848463200 | 29900 | 29900 | 29950 | 29900 | 1554 |
| 455 | 20231107 | 110100 | 2801998550 | 29900 | 29950 | 29950 | 29900 | 705 |
| 456 | 20231107 | 110000 | 2780918400 | 29900 | 29950 | 29950 | 29900 | 171 |
| 457 | 20231107 | 105900 | 2775801250 | 29900 | 29900 | 29950 | 29900 | 317 |
| 458 | 20231107 | 105800 | 2766321600 | 29900 | 29900 | 29950 | 29900 | 261 |
| 459 | 20231107 | 105700 | 2758516400 | 29950 | 29900 | 29950 | 29900 | 259 |
| 460 | 20231107 | 105600 | 2750771650 | 29900 | 29900 | 29950 | 29900 | 206 |
| 461 | 20231107 | 105500 | 2744612050 | 29900 | 29900 | 29950 | 29900 | 289 |
| 462 | 20231107 | 105400 | 2735969200 | 29900 | 29900 | 29950 | 29900 | 169 |
| 463 | 20231107 | 105300 | 2730915700 | 29950 | 30000 | 30000 | 29900 | 2853 |
| 464 | 20231107 | 105200 | 2645487300 | 29950 | 29950 | 30000 | 29950 | 167 |
| 465 | 20231107 | 105100 | 2640484150 | 29950 | 29950 | 30000 | 29950 | 589 |
| 466 | 20231107 | 105000 | 2622833500 | 29950 | 30000 | 30000 | 29950 | 1935 |
| 467 | 20231107 | 104900 | 2564798250 | 30000 | 30000 | 30050 | 30000 | 159 |
| 468 | 20231107 | 104800 | 2560027050 | 30000 | 30000 | 30050 | 30000 | 290 |
| 469 | 20231107 | 104700 | 2551326050 | 30000 | 30000 | 30050 | 30000 | 528 |
| 470 | 20231107 | 104600 | 2535477450 | 30000 | 30050 | 30050 | 30000 | 80 |
| 471 | 20231107 | 104500 | 2533076050 | 30050 | 30000 | 30050 | 30000 | 173 |
| 472 | 20231107 | 104400 | 2527884800 | 30000 | 30000 | 30050 | 30000 | 109 |
| 473 | 20231107 | 104300 | 2524611700 | 30000 | 30050 | 30050 | 30000 | 209 |
| 474 | 20231107 | 104200 | 2518339900 | 30000 | 29950 | 30050 | 29950 | 1169 |
| 475 | 20231107 | 104100 | 2483276050 | 29950 | 29950 | 30000 | 29950 | 265 |
| 476 | 20231107 | 104000 | 2475336650 | 30000 | 29950 | 30000 | 29950 | 268 |
| 477 | 20231107 | 103900 | 2467308350 | 29950 | 29950 | 30000 | 29950 | 310 |
| 478 | 20231107 | 103800 | 2458018450 | 29950 | 29950 | 29950 | 29900 | 325 |
| 479 | 20231107 | 103700 | 2448287500 | 29950 | 30000 | 30000 | 29950 | 358 |
| 480 | 20231107 | 103600 | 2437564000 | 29950 | 29950 | 30000 | 29950 | 108 |
| 481 | 20231107 | 103500 | 2434329000 | 29950 | 29950 | 30000 | 29950 | 404 |
| 482 | 20231107 | 103400 | 2422225900 | 29950 | 29950 | 30000 | 29950 | 322 |
| 483 | 20231107 | 103300 | 2412580800 | 29950 | 29950 | 30000 | 29950 | 85 |
| 484 | 20231107 | 103200 | 2410034600 | 29950 | 29950 | 30000 | 29950 | 271 |
| 485 | 20231107 | 103100 | 2401915200 | 29950 | 29900 | 29950 | 29900 | 371 |
| 486 | 20231107 | 103000 | 2390810950 | 29900 | 29900 | 29950 | 29900 | 72 |
| 487 | 20231107 | 102900 | 2388657050 | 29950 | 29950 | 29950 | 29900 | 281 |
| 488 | 20231107 | 102800 | 2380249300 | 29950 | 29900 | 29950 | 29900 | 403 |
| 489 | 20231107 | 102700 | 2368193050 | 29900 | 29900 | 29950 | 29900 | 121 |
| 490 | 20231107 | 102600 | 2364573200 | 29950 | 29950 | 30000 | 29900 | 286 |
| 491 | 20231107 | 102500 | 2356006850 | 29950 | 29950 | 30000 | 29950 | 273 |
| 492 | 20231107 | 102400 | 2347828900 | 29950 | 29950 | 30000 | 29950 | 432 |
| 493 | 20231107 | 102300 | 2334883450 | 29950 | 29950 | 30000 | 29950 | 163 |
| 494 | 20231107 | 102200 | 2330001500 | 30000 | 29950 | 30000 | 29950 | 1919 |
| 495 | 20231107 | 102100 | 2272522150 | 30000 | 29950 | 30000 | 29900 | 789 |
| 496 | 20231107 | 102000 | 2248896050 | 29900 | 29950 | 29950 | 29900 | 133 |
| 497 | 20231107 | 101900 | 2244918050 | 29950 | 29950 | 29950 | 29900 | 210 |
| 498 | 20231107 | 101800 | 2238631800 | 29950 | 29950 | 29950 | 29900 | 211 |
| 499 | 20231107 | 101700 | 2232316750 | 29950 | 29900 | 29950 | 29900 | 320 |
| 500 | 20231107 | 101600 | 2222734350 | 29900 | 29950 | 29950 | 29900 | 286 |
| 501 | 20231107 | 101500 | 2214178550 | 29950 | 29950 | 29950 | 29900 | 259 |
| 502 | 20231107 | 101400 | 2206428050 | 29900 | 29900 | 29950 | 29900 | 51 |
| 503 | 20231107 | 101300 | 2204901550 | 29900 | 29950 | 29950 | 29900 | 198 |
| 504 | 20231107 | 101200 | 2198976250 | 29950 | 29950 | 29950 | 29900 | 347 |
| 505 | 20231107 | 101100 | 2188588600 | 30000 | 29950 | 30000 | 29950 | 174 |
| 506 | 20231107 | 101000 | 2183376950 | 29950 | 29900 | 29950 | 29900 | 325 |
| 507 | 20231107 | 100900 | 2173649650 | 29900 | 29950 | 29950 | 29900 | 256 |
| 508 | 20231107 | 100800 | 2165987650 | 29950 | 30000 | 30000 | 29950 | 131 |
| 509 | 20231107 | 100700 | 2162063600 | 30000 | 29950 | 30000 | 29950 | 448 |
| 510 | 20231107 | 100600 | 2148645600 | 29950 | 30000 | 30000 | 29950 | 219 |
| 511 | 20231107 | 100500 | 2142086350 | 29950 | 29950 | 30000 | 29950 | 189 |
| 512 | 20231107 | 100400 | 2136424100 | 30000 | 30000 | 30000 | 29950 | 131 |
| 513 | 20231107 | 100300 | 2132498550 | 29950 | 30000 | 30000 | 29950 | 246 |
| 514 | 20231107 | 100200 | 2125118950 | 30000 | 30000 | 30000 | 29950 | 354 |
| 515 | 20231107 | 100100 | 2114503850 | 30000 | 30000 | 30050 | 30000 | 509 |
| 516 | 20231107 | 100000 | 2099233100 | 30050 | 30050 | 30050 | 30000 | 175 |
| 517 | 20231107 | 095900 | 2093979550 | 30050 | 30000 | 30050 | 30000 | 166 |
| 518 | 20231107 | 095800 | 2088997550 | 30000 | 30000 | 30050 | 30000 | 127 |
| 519 | 20231107 | 095700 | 2085186600 | 30000 | 30050 | 30050 | 30000 | 521 |
| 520 | 20231107 | 095600 | 2069552200 | 30050 | 30000 | 30050 | 30000 | 224 |
| 521 | 20231107 | 095500 | 2062828350 | 30050 | 30000 | 30050 | 30000 | 118 |
| 522 | 20231107 | 095400 | 2059287450 | 30050 | 30050 | 30050 | 30000 | 245 |
| 523 | 20231107 | 095300 | 2051930100 | 30050 | 29950 | 30050 | 29950 | 1292 |
| 524 | 20231107 | 095200 | 2013178100 | 29950 | 29950 | 30000 | 29950 | 188 |
| 525 | 20231107 | 095100 | 2007543950 | 29950 | 29950 | 30000 | 29950 | 278 |
| 526 | 20231107 | 095000 | 1999217100 | 30000 | 29950 | 30000 | 29950 | 168 |
| 527 | 20231107 | 094900 | 1994183750 | 29950 | 30000 | 30000 | 29950 | 333 |
| 528 | 20231107 | 094800 | 1984205400 | 29950 | 29950 | 30000 | 29950 | 205 |
| 529 | 20231107 | 094700 | 1978065500 | 29950 | 30000 | 30000 | 29950 | 221 |
| 530 | 20231107 | 094600 | 1971440500 | 29950 | 30000 | 30050 | 29950 | 1259 |
| 531 | 20231107 | 094500 | 1933660600 | 30000 | 30050 | 30100 | 30000 | 1120 |
| 532 | 20231107 | 094400 | 1900046650 | 30050 | 30100 | 30100 | 30050 | 297 |
| 533 | 20231107 | 094300 | 1891120800 | 30050 | 30000 | 30100 | 30000 | 511 |
| 534 | 20231107 | 094200 | 1875765700 | 30050 | 30100 | 30100 | 30000 | 446 |
| 535 | 20231107 | 094100 | 1862370700 | 30100 | 30050 | 30100 | 30050 | 510 |
| 536 | 20231107 | 094000 | 1847039300 | 30050 | 30100 | 30100 | 30050 | 374 |
| 537 | 20231107 | 093900 | 1835799700 | 30050 | 30100 | 30100 | 30050 | 44 |
| 538 | 20231107 | 093800 | 1834475900 | 30050 | 30150 | 30150 | 30050 | 1407 |
| 539 | 20231107 | 093700 | 1792145600 | 30100 | 30050 | 30100 | 30050 | 4540 |
| 540 | 20231107 | 093600 | 1655492900 | 30050 | 30050 | 30100 | 30050 | 1189 |
| 541 | 20231107 | 093500 | 1619762500 | 30050 | 30000 | 30050 | 29950 | 2727 |
| 542 | 20231107 | 093400 | 1537859150 | 29950 | 29950 | 30000 | 29950 | 323 |
| 543 | 20231107 | 093300 | 1528173600 | 29950 | 30000 | 30000 | 29900 | 167 |
| 544 | 20231107 | 093200 | 1523172250 | 30000 | 29950 | 30000 | 29900 | 2128 |
| 545 | 20231107 | 093100 | 1459470800 | 29950 | 29900 | 29950 | 29900 | 154 |
| 546 | 20231107 | 093000 | 1454865300 | 29900 | 29950 | 29950 | 29900 | 133 |
| 547 | 20231107 | 092900 | 1450887100 | 29900 | 29900 | 29950 | 29900 | 908 |
| 548 | 20231107 | 092800 | 1423723900 | 29950 | 29900 | 29950 | 29900 | 792 |
| 549 | 20231107 | 092700 | 1400008900 | 29900 | 29950 | 29950 | 29900 | 1461 |
| 550 | 20231107 | 092600 | 1356322800 | 29950 | 29900 | 29950 | 29900 | 427 |
| 551 | 20231107 | 092500 | 1343548150 | 29900 | 29950 | 29950 | 29900 | 99 |
| 552 | 20231107 | 092400 | 1340585400 | 29950 | 29950 | 29950 | 29900 | 828 |
| 553 | 20231107 | 092300 | 1315806300 | 29950 | 29950 | 29950 | 29900 | 2333 |
| 554 | 20231107 | 092200 | 1245945200 | 30000 | 29950 | 30000 | 29950 | 89 |
| 555 | 20231107 | 092100 | 1243276700 | 29950 | 30000 | 30000 | 29950 | 319 |
| 556 | 20231107 | 092000 | 1233712950 | 30000 | 30000 | 30000 | 29950 | 132 |
| 557 | 20231107 | 091900 | 1229753000 | 30000 | 29950 | 30000 | 29900 | 3278 |
| 558 | 20231107 | 091800 | 1131548600 | 30000 | 30000 | 30000 | 29950 | 500 |
| 559 | 20231107 | 091700 | 1116558800 | 30000 | 29950 | 30000 | 29950 | 393 |
| 560 | 20231107 | 091600 | 1104787900 | 29950 | 30050 | 30050 | 29850 | 9257 |
| 561 | 20231107 | 091500 | 827604550 | 30050 | 30100 | 30100 | 30050 | 224 |
| 562 | 20231107 | 091400 | 820873150 | 30100 | 30050 | 30100 | 30050 | 155 |
| 563 | 20231107 | 091300 | 816210900 | 30100 | 30100 | 30150 | 30050 | 1833 |
| 564 | 20231107 | 091200 | 761052400 | 30100 | 30050 | 30150 | 30000 | 696 |
| 565 | 20231107 | 091100 | 740125400 | 30150 | 30100 | 30150 | 30050 | 2141 |
| 566 | 20231107 | 091000 | 675697500 | 30100 | 30050 | 30100 | 29950 | 1698 |
| 567 | 20231107 | 090900 | 624692850 | 30000 | 30000 | 30050 | 29900 | 3563 |
| 568 | 20231107 | 090800 | 517887050 | 30000 | 30100 | 30100 | 30000 | 628 |
| 569 | 20231107 | 090700 | 499008350 | 30100 | 30050 | 30150 | 30000 | 2095 |
| 570 | 20231107 | 090600 | 436000050 | 30000 | 30050 | 30100 | 30000 | 2118 |
| 571 | 20231107 | 090500 | 372371800 | 30000 | 30050 | 30050 | 30000 | 1137 |
| 572 | 20231107 | 090400 | 338240850 | 30050 | 30000 | 30050 | 29950 | 1897 |
| 573 | 20231107 | 090300 | 281318450 | 30000 | 30000 | 30000 | 29950 | 481 |
| 574 | 20231107 | 090200 | 266890550 | 30000 | 30050 | 30050 | 30000 | 1753 |
| 575 | 20231107 | 090100 | 214283850 | 30050 | 29950 | 30100 | 29900 | 1955 |
| 576 | 20231107 | 090000 | 155676800 | 29950 | 29850 | 30000 | 29850 | 5214 |