33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 3 | 20231101 | 191000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20231101 | 190900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20231101 | 190800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20231101 | 190700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20231101 | 190600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20231101 | 190500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20231101 | 190400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20231101 | 190300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20231101 | 190200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20231101 | 190100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20231101 | 190000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20231101 | 185900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20231101 | 185800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20231101 | 185700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20231101 | 185600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20231101 | 185500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20231101 | 185400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20231101 | 185300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20231101 | 185200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20231101 | 185100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20231101 | 185000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20231101 | 184900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20231101 | 184800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20231101 | 184700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20231101 | 184600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20231101 | 184500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20231101 | 184400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20231101 | 184300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20231101 | 184200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20231101 | 184100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 33 | 20231101 | 184000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20231101 | 183900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20231101 | 183800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20231101 | 183700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20231101 | 183600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20231101 | 183500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20231101 | 183400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20231101 | 183300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20231101 | 183200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20231101 | 183100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20231101 | 183000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20231101 | 182900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20231101 | 182800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20231101 | 182700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20231101 | 182600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20231101 | 182500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20231101 | 182400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20231101 | 182300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20231101 | 182200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20231101 | 182100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20231101 | 182000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20231101 | 181900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20231101 | 181800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20231101 | 181700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20231101 | 181600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20231101 | 181500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20231101 | 181400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20231101 | 181300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20231101 | 181200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20231101 | 181100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 63 | 20231101 | 181000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20231101 | 180900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20231101 | 180800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20231101 | 180700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20231101 | 180600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20231101 | 180500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20231101 | 180400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20231101 | 180300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20231101 | 180200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20231101 | 180100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20231101 | 180000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20231101 | 175900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20231101 | 175800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20231101 | 175700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20231101 | 175600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20231101 | 175500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20231101 | 175400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20231101 | 175300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20231101 | 175200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20231101 | 175100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20231101 | 175000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20231101 | 174900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20231101 | 174800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20231101 | 174700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20231101 | 174600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20231101 | 174500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20231101 | 174400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20231101 | 174300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20231101 | 174200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20231101 | 174100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 93 | 20231101 | 174000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20231101 | 173900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20231101 | 173800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20231101 | 173700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20231101 | 173600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20231101 | 173500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20231101 | 173400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20231101 | 173300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20231101 | 173200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20231101 | 173100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20231101 | 173000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20231101 | 172900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20231101 | 172800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20231101 | 172700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20231101 | 172600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20231101 | 172500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20231101 | 172400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20231101 | 172300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20231101 | 172200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20231101 | 172100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20231101 | 172000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20231101 | 171900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20231101 | 171800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20231101 | 171700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20231101 | 171600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20231101 | 171500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20231101 | 171400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20231101 | 171300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20231101 | 171200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20231101 | 171100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 123 | 20231101 | 171000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20231101 | 170900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20231101 | 170800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20231101 | 170700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20231101 | 170600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20231101 | 170500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20231101 | 170400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20231101 | 170300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20231101 | 170200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20231101 | 170100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20231101 | 170000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20231101 | 165900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20231101 | 165800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20231101 | 165700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20231101 | 165600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20231101 | 165500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20231101 | 165400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20231101 | 165300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20231101 | 165200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20231101 | 165100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20231101 | 165000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20231101 | 164900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20231101 | 164800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20231101 | 164700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20231101 | 164600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20231101 | 164500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20231101 | 164400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20231101 | 164300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20231101 | 164200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20231101 | 164100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 153 | 20231101 | 164000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20231101 | 163900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20231101 | 163800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20231101 | 163700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20231101 | 163600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20231101 | 163500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20231101 | 163400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20231101 | 163300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20231101 | 163200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20231101 | 163100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20231101 | 163000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20231101 | 162900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20231101 | 162800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20231101 | 162700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20231101 | 162600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20231101 | 162500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20231101 | 162400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20231101 | 162300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20231101 | 162200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20231101 | 162100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20231101 | 162000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20231101 | 161900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20231101 | 161800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20231101 | 161700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20231101 | 161600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20231101 | 161500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20231101 | 161400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20231101 | 161300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20231101 | 161200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20231101 | 161100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 183 | 20231101 | 161000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20231101 | 160900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20231101 | 160800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20231101 | 160700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20231101 | 160600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20231101 | 160500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20231101 | 160400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20231101 | 160300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20231101 | 160200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20231101 | 160100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20231101 | 160000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20231101 | 155900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20231101 | 155800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20231101 | 155700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20231101 | 155600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20231101 | 155500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20231101 | 155400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20231101 | 155300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20231101 | 155200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20231101 | 155100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20231101 | 155000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20231101 | 154900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20231101 | 154800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20231101 | 154700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20231101 | 154600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20231101 | 154500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20231101 | 154400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20231101 | 154300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20231101 | 154200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20231101 | 154100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 213 | 20231101 | 154000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20231101 | 153900 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20231101 | 153800 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20231101 | 153700 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20231101 | 153600 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20231101 | 153500 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20231101 | 153400 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20231101 | 153300 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20231101 | 153200 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20231101 | 153100 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20231101 | 153000 | 9985790850 | 29100 | 29100 | 29100 | 29100 | 7492 |
| 224 | 20231101 | 152900 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20231101 | 152800 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20231101 | 152700 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20231101 | 152600 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20231101 | 152500 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20231101 | 152400 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 230 | 20231101 | 152300 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 231 | 20231101 | 152200 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 232 | 20231101 | 152100 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 233 | 20231101 | 152000 | 9767773650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 234 | 20231101 | 151900 | 9767773650 | 29150 | 29150 | 29200 | 29100 | 2042 |
| 235 | 20231101 | 151800 | 9708241400 | 29150 | 29150 | 29200 | 29100 | 9265 |
| 236 | 20231101 | 151700 | 9438172000 | 29150 | 29150 | 29150 | 29100 | 1904 |
| 237 | 20231101 | 151600 | 9382677650 | 29150 | 29100 | 29150 | 29100 | 962 |
| 238 | 20231101 | 151500 | 9354651250 | 29100 | 29150 | 29150 | 29100 | 1988 |
| 239 | 20231101 | 151400 | 9296765500 | 29150 | 29100 | 29150 | 29100 | 675 |
| 240 | 20231101 | 151300 | 9277103600 | 29150 | 29100 | 29150 | 29100 | 573 |
| 241 | 20231101 | 151200 | 9260406700 | 29100 | 29100 | 29150 | 29100 | 674 |
| 242 | 20231101 | 151100 | 9240767450 | 29100 | 29100 | 29150 | 29100 | 651 |
| 243 | 20231101 | 151000 | 9221800050 | 29100 | 29100 | 29150 | 29100 | 203 |
| 244 | 20231101 | 150900 | 9215883100 | 29100 | 29100 | 29150 | 29100 | 1386 |
| 245 | 20231101 | 150800 | 9175539350 | 29150 | 28950 | 29150 | 28950 | 15126 |
| 246 | 20231101 | 150700 | 8736062150 | 29000 | 28950 | 29000 | 28950 | 2046 |
| 247 | 20231101 | 150600 | 8676737150 | 29000 | 28950 | 29000 | 28950 | 818 |
| 248 | 20231101 | 150500 | 8653018100 | 28950 | 29000 | 29000 | 28950 | 354 |
| 249 | 20231101 | 150400 | 8642752500 | 28950 | 29000 | 29000 | 28950 | 1317 |
| 250 | 20231101 | 150300 | 8604606650 | 28950 | 29000 | 29000 | 28950 | 441 |
| 251 | 20231101 | 150200 | 8591818750 | 29000 | 29000 | 29000 | 28950 | 438 |
| 252 | 20231101 | 150100 | 8579123700 | 28950 | 29000 | 29000 | 28950 | 1795 |
| 253 | 20231101 | 150000 | 8527138950 | 29000 | 28950 | 29000 | 28950 | 619 |
| 254 | 20231101 | 145900 | 8509198700 | 28950 | 28950 | 29000 | 28950 | 852 |
| 255 | 20231101 | 145800 | 8484497000 | 28950 | 29000 | 29000 | 28950 | 2721 |
| 256 | 20231101 | 145700 | 8405706300 | 29000 | 29000 | 29000 | 28950 | 978 |
| 257 | 20231101 | 145600 | 8377349200 | 29000 | 29000 | 29000 | 29000 | 344 |
| 258 | 20231101 | 145500 | 8367373200 | 29000 | 29000 | 29000 | 28950 | 297 |
| 259 | 20231101 | 145400 | 8358760750 | 29000 | 28950 | 29000 | 28950 | 1278 |
| 260 | 20231101 | 145300 | 8321750350 | 29000 | 28950 | 29000 | 28950 | 1308 |
| 261 | 20231101 | 145200 | 8283870950 | 28950 | 28950 | 29000 | 28950 | 1196 |
| 262 | 20231101 | 145100 | 8249240700 | 28950 | 28950 | 29000 | 28950 | 794 |
| 263 | 20231101 | 145000 | 8226248050 | 28950 | 28950 | 29000 | 28950 | 755 |
| 264 | 20231101 | 144900 | 8204385450 | 28950 | 29000 | 29000 | 28950 | 4806 |
| 265 | 20231101 | 144800 | 8065238000 | 29000 | 28950 | 29000 | 28950 | 2034 |
| 266 | 20231101 | 144700 | 8006334150 | 28950 | 29000 | 29000 | 28950 | 1201 |
| 267 | 20231101 | 144600 | 7971506850 | 29000 | 29000 | 29000 | 28950 | 410 |
| 268 | 20231101 | 144500 | 7959621850 | 29000 | 28950 | 29000 | 28950 | 2846 |
| 269 | 20231101 | 144400 | 7877219650 | 28950 | 28950 | 28950 | 28900 | 336 |
| 270 | 20231101 | 144300 | 7867494000 | 28950 | 28950 | 28950 | 28950 | 632 |
| 271 | 20231101 | 144200 | 7849197600 | 28950 | 28950 | 28950 | 28900 | 1003 |
| 272 | 20231101 | 144100 | 7820162250 | 28950 | 28950 | 28950 | 28900 | 854 |
| 273 | 20231101 | 144000 | 7795439150 | 28950 | 28900 | 28950 | 28900 | 276 |
| 274 | 20231101 | 143900 | 7787454750 | 28950 | 28950 | 28950 | 28900 | 249 |
| 275 | 20231101 | 143800 | 7780246550 | 28900 | 28950 | 28950 | 28900 | 490 |
| 276 | 20231101 | 143700 | 7766077900 | 28950 | 28900 | 28950 | 28900 | 354 |
| 277 | 20231101 | 143600 | 7755831250 | 28900 | 28900 | 28900 | 28850 | 2355 |
| 278 | 20231101 | 143500 | 7687772000 | 28950 | 28900 | 29000 | 28900 | 5548 |
| 279 | 20231101 | 143400 | 7527290800 | 28900 | 28900 | 28900 | 28850 | 365 |
| 280 | 20231101 | 143300 | 7516742550 | 28850 | 28900 | 28900 | 28850 | 78 |
| 281 | 20231101 | 143200 | 7514491400 | 28900 | 28900 | 28900 | 28850 | 264 |
| 282 | 20231101 | 143100 | 7506870300 | 28900 | 28900 | 28900 | 28850 | 180 |
| 283 | 20231101 | 143000 | 7501674300 | 28850 | 28900 | 28900 | 28850 | 771 |
| 284 | 20231101 | 142900 | 7479413150 | 28900 | 28850 | 28900 | 28850 | 122 |
| 285 | 20231101 | 142800 | 7475889950 | 28900 | 28950 | 28950 | 28900 | 752 |
| 286 | 20231101 | 142700 | 7454152100 | 28900 | 28900 | 28900 | 28900 | 841 |
| 287 | 20231101 | 142600 | 7429847200 | 28950 | 28950 | 28950 | 28900 | 1802 |
| 288 | 20231101 | 142500 | 7377725100 | 28950 | 28950 | 29000 | 28950 | 163 |
| 289 | 20231101 | 142400 | 7373006150 | 28950 | 28950 | 29000 | 28950 | 448 |
| 290 | 20231101 | 142300 | 7360036150 | 28950 | 28950 | 29000 | 28950 | 697 |
| 291 | 20231101 | 142200 | 7339841700 | 29000 | 28950 | 29000 | 28950 | 304 |
| 292 | 20231101 | 142100 | 7331035850 | 28950 | 28950 | 28950 | 28950 | 133 |
| 293 | 20231101 | 142000 | 7327185500 | 28950 | 28900 | 29000 | 28900 | 11328 |
| 294 | 20231101 | 141900 | 6999244950 | 28900 | 28900 | 28950 | 28900 | 464 |
| 295 | 20231101 | 141800 | 6985835300 | 28900 | 28900 | 28950 | 28900 | 221 |
| 296 | 20231101 | 141700 | 6979448300 | 28950 | 28950 | 28950 | 28900 | 916 |
| 297 | 20231101 | 141600 | 6952949450 | 28950 | 28950 | 28950 | 28900 | 269 |
| 298 | 20231101 | 141500 | 6945169400 | 28950 | 28950 | 28950 | 28900 | 1577 |
| 299 | 20231101 | 141400 | 6899579600 | 28950 | 28950 | 28950 | 28900 | 389 |
| 300 | 20231101 | 141300 | 6888331000 | 28950 | 28950 | 28950 | 28900 | 349 |
| 301 | 20231101 | 141200 | 6878238350 | 28900 | 28950 | 28950 | 28900 | 447 |
| 302 | 20231101 | 141100 | 6865310400 | 28900 | 28900 | 28900 | 28900 | 841 |
| 303 | 20231101 | 141000 | 6841005500 | 28900 | 28900 | 28950 | 28900 | 1801 |
| 304 | 20231101 | 140900 | 6788956500 | 28900 | 28950 | 28950 | 28900 | 458 |
| 305 | 20231101 | 140800 | 6775720200 | 28900 | 28950 | 28950 | 28900 | 619 |
| 306 | 20231101 | 140700 | 6757822250 | 28900 | 28900 | 28900 | 28900 | 766 |
| 307 | 20231101 | 140600 | 6735684850 | 28900 | 28900 | 28950 | 28900 | 1612 |
| 308 | 20231101 | 140500 | 6689097750 | 28900 | 28900 | 28950 | 28900 | 433 |
| 309 | 20231101 | 140400 | 6676583850 | 28900 | 28900 | 28950 | 28900 | 391 |
| 310 | 20231101 | 140300 | 6665278900 | 28900 | 28900 | 28950 | 28900 | 291 |
| 311 | 20231101 | 140200 | 6656868400 | 28900 | 28900 | 28950 | 28900 | 1110 |
| 312 | 20231101 | 140100 | 6624789300 | 28900 | 28900 | 28950 | 28900 | 887 |
| 313 | 20231101 | 140000 | 6599154900 | 28950 | 28950 | 28950 | 28950 | 77 |
| 314 | 20231101 | 135900 | 6596925750 | 28950 | 28950 | 28950 | 28900 | 56 |
| 315 | 20231101 | 135800 | 6595307050 | 28950 | 28950 | 28950 | 28900 | 827 |
| 316 | 20231101 | 135700 | 6571370400 | 28950 | 28950 | 28950 | 28950 | 49 |
| 317 | 20231101 | 135600 | 6569951850 | 28950 | 28950 | 28950 | 28950 | 13 |
| 318 | 20231101 | 135500 | 6569575500 | 28950 | 28950 | 28950 | 28950 | 17 |
| 319 | 20231101 | 135400 | 6569083350 | 28950 | 28950 | 28950 | 28900 | 205 |
| 320 | 20231101 | 135300 | 6563155350 | 28950 | 28950 | 28950 | 28900 | 741 |
| 321 | 20231101 | 135200 | 6541728950 | 28950 | 28950 | 28950 | 28900 | 351 |
| 322 | 20231101 | 135100 | 6531579450 | 28900 | 28950 | 28950 | 28900 | 744 |
| 323 | 20231101 | 135000 | 6510077600 | 28950 | 28950 | 28950 | 28900 | 334 |
| 324 | 20231101 | 134900 | 6500419800 | 28900 | 28950 | 28950 | 28900 | 406 |
| 325 | 20231101 | 134800 | 6488684100 | 28950 | 28950 | 28950 | 28950 | 73 |
| 326 | 20231101 | 134700 | 6486570750 | 28950 | 28900 | 28950 | 28900 | 107 |
| 327 | 20231101 | 134600 | 6483478100 | 28950 | 28900 | 28950 | 28900 | 377 |
| 328 | 20231101 | 134500 | 6472580000 | 28950 | 28900 | 28950 | 28900 | 20 |
| 329 | 20231101 | 134400 | 6472001400 | 28950 | 28950 | 28950 | 28900 | 43 |
| 330 | 20231101 | 134300 | 6470757800 | 28950 | 28900 | 28950 | 28900 | 108 |
| 331 | 20231101 | 134200 | 6467636500 | 28900 | 28900 | 28900 | 28900 | 20 |
| 332 | 20231101 | 134100 | 6467058500 | 28900 | 28900 | 28900 | 28900 | 1225 |
| 333 | 20231101 | 134000 | 6431656000 | 28950 | 28950 | 28950 | 28900 | 149 |
| 334 | 20231101 | 133900 | 6427343400 | 28950 | 28950 | 28950 | 28900 | 1121 |
| 335 | 20231101 | 133800 | 6394940450 | 28900 | 28950 | 28950 | 28900 | 23 |
| 336 | 20231101 | 133700 | 6394275200 | 28950 | 28900 | 28950 | 28900 | 1383 |
| 337 | 20231101 | 133600 | 6354303100 | 28900 | 28900 | 28950 | 28900 | 118 |
| 338 | 20231101 | 133500 | 6350892550 | 28900 | 28900 | 28950 | 28900 | 231 |
| 339 | 20231101 | 133400 | 6344216550 | 28900 | 28950 | 28950 | 28900 | 508 |
| 340 | 20231101 | 133300 | 6329534950 | 28950 | 28950 | 28950 | 28950 | 273 |
| 341 | 20231101 | 133200 | 6321631600 | 28950 | 28950 | 29000 | 28950 | 1805 |
| 342 | 20231101 | 133100 | 6269373650 | 28950 | 29000 | 29000 | 28950 | 68 |
| 343 | 20231101 | 133000 | 6267404800 | 29000 | 28950 | 29000 | 28950 | 124 |
| 344 | 20231101 | 132900 | 6263813800 | 29000 | 28950 | 29000 | 28950 | 137 |
| 345 | 20231101 | 132800 | 6259847550 | 28950 | 28950 | 29000 | 28950 | 199 |
| 346 | 20231101 | 132700 | 6254079200 | 28950 | 29000 | 29000 | 28950 | 348 |
| 347 | 20231101 | 132600 | 6244004550 | 29000 | 28950 | 29000 | 28950 | 113 |
| 348 | 20231101 | 132500 | 6240728400 | 28950 | 28950 | 28950 | 28950 | 7 |
| 349 | 20231101 | 132400 | 6240525750 | 29000 | 28950 | 29000 | 28950 | 628 |
| 350 | 20231101 | 132300 | 6222315350 | 28950 | 28950 | 29000 | 28950 | 340 |
| 351 | 20231101 | 132200 | 6212462350 | 28950 | 28950 | 28950 | 28950 | 25 |
| 352 | 20231101 | 132100 | 6211738600 | 28950 | 29000 | 29000 | 28950 | 11 |
| 353 | 20231101 | 132000 | 6211420100 | 29000 | 28950 | 29000 | 28950 | 235 |
| 354 | 20231101 | 131900 | 6204606550 | 28950 | 28950 | 28950 | 28950 | 112 |
| 355 | 20231101 | 131800 | 6201364150 | 28950 | 28950 | 28950 | 28950 | 4625 |
| 356 | 20231101 | 131700 | 6067470400 | 28950 | 29000 | 29000 | 28950 | 63 |
| 357 | 20231101 | 131600 | 6065646400 | 29000 | 29000 | 29000 | 28950 | 63 |
| 358 | 20231101 | 131500 | 6063819900 | 29000 | 28950 | 29000 | 28950 | 21 |
| 359 | 20231101 | 131400 | 6063211400 | 28950 | 29000 | 29000 | 28950 | 26 |
| 360 | 20231101 | 131300 | 6062458650 | 29000 | 28950 | 29000 | 28950 | 68 |
| 361 | 20231101 | 131200 | 6060488250 | 29000 | 29000 | 29000 | 29000 | 93 |
| 362 | 20231101 | 131100 | 6057791250 | 29000 | 29000 | 29000 | 29000 | 316 |
| 363 | 20231101 | 131000 | 6048627250 | 28950 | 29000 | 29000 | 28950 | 322 |
| 364 | 20231101 | 130900 | 6039296250 | 29050 | 29000 | 29050 | 28950 | 1474 |
| 365 | 20231101 | 130800 | 5996541450 | 29000 | 29000 | 29000 | 29000 | 124 |
| 366 | 20231101 | 130700 | 5992945450 | 29000 | 29000 | 29000 | 28950 | 768 |
| 367 | 20231101 | 130600 | 5970698500 | 29000 | 29000 | 29000 | 28950 | 2615 |
| 368 | 20231101 | 130500 | 5894866150 | 29000 | 29000 | 29000 | 28950 | 1014 |
| 369 | 20231101 | 130400 | 5865461150 | 29000 | 28950 | 29000 | 28950 | 356 |
| 370 | 20231101 | 130300 | 5855148450 | 28950 | 29000 | 29000 | 28950 | 328 |
| 371 | 20231101 | 130200 | 5845652350 | 29000 | 29000 | 29000 | 29000 | 596 |
| 372 | 20231101 | 130100 | 5828368350 | 29000 | 29000 | 29000 | 29000 | 476 |
| 373 | 20231101 | 130000 | 5814564350 | 29000 | 29000 | 29000 | 29000 | 6 |
| 374 | 20231101 | 125900 | 5814390350 | 29000 | 29000 | 29000 | 29000 | 182 |
| 375 | 20231101 | 125800 | 5809112350 | 29000 | 28950 | 29000 | 28950 | 107 |
| 376 | 20231101 | 125700 | 5806014550 | 29000 | 28950 | 29000 | 28950 | 1471 |
| 377 | 20231101 | 125600 | 5763358050 | 28950 | 28950 | 29000 | 28950 | 153 |
| 378 | 20231101 | 125500 | 5758928300 | 28950 | 29000 | 29000 | 28950 | 322 |
| 379 | 20231101 | 125400 | 5749592800 | 29000 | 29000 | 29000 | 29000 | 1 |
| 380 | 20231101 | 125300 | 5749563800 | 29000 | 29000 | 29000 | 29000 | 190 |
| 381 | 20231101 | 125200 | 5744053800 | 29000 | 29000 | 29000 | 29000 | 2758 |
| 382 | 20231101 | 125100 | 5664071800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 383 | 20231101 | 125000 | 5664071800 | 29000 | 29000 | 29050 | 29000 | 22 |
| 384 | 20231101 | 124900 | 5663433750 | 29000 | 29050 | 29050 | 29000 | 1083 |
| 385 | 20231101 | 124800 | 5631973100 | 29050 | 29050 | 29050 | 29050 | 353 |
| 386 | 20231101 | 124700 | 5621718450 | 29100 | 29050 | 29100 | 29050 | 110 |
| 387 | 20231101 | 124600 | 5618517950 | 29050 | 29050 | 29100 | 29050 | 43 |
| 388 | 20231101 | 124500 | 5617268250 | 29100 | 29050 | 29100 | 29050 | 41 |
| 389 | 20231101 | 124400 | 5616075200 | 29100 | 29100 | 29100 | 29050 | 130 |
| 390 | 20231101 | 124300 | 5612292350 | 29100 | 29100 | 29100 | 29050 | 97 |
| 391 | 20231101 | 124200 | 5609469700 | 29100 | 29100 | 29100 | 29100 | 16 |
| 392 | 20231101 | 124100 | 5609004100 | 29100 | 29050 | 29100 | 29050 | 177 |
| 393 | 20231101 | 124000 | 5603862150 | 29050 | 29100 | 29100 | 29050 | 130 |
| 394 | 20231101 | 123900 | 5600084150 | 29100 | 29100 | 29100 | 29100 | 2 |
| 395 | 20231101 | 123800 | 5600025950 | 29050 | 29050 | 29100 | 29050 | 21 |
| 396 | 20231101 | 123700 | 5599415600 | 29100 | 29100 | 29100 | 29100 | 17 |
| 397 | 20231101 | 123600 | 5598920900 | 29100 | 29100 | 29100 | 29100 | 647 |
| 398 | 20231101 | 123500 | 5580093200 | 29150 | 29100 | 29150 | 29100 | 1854 |
| 399 | 20231101 | 123400 | 5526137750 | 29100 | 29100 | 29100 | 29100 | 100 |
| 400 | 20231101 | 123300 | 5523227750 | 29100 | 29100 | 29150 | 29100 | 943 |
| 401 | 20231101 | 123200 | 5495786300 | 29150 | 29150 | 29150 | 29150 | 111 |
| 402 | 20231101 | 123100 | 5492550650 | 29150 | 29100 | 29150 | 29100 | 2701 |
| 403 | 20231101 | 123000 | 5413951500 | 29100 | 29050 | 29100 | 29050 | 37 |
| 404 | 20231101 | 122900 | 5412875150 | 29050 | 29050 | 29050 | 29050 | 99 |
| 405 | 20231101 | 122800 | 5409999200 | 29100 | 29100 | 29100 | 29100 | 361 |
| 406 | 20231101 | 122700 | 5399494100 | 29100 | 29050 | 29100 | 29050 | 302 |
| 407 | 20231101 | 122600 | 5390716450 | 29100 | 29100 | 29100 | 29100 | 75 |
| 408 | 20231101 | 122500 | 5388533950 | 29100 | 29100 | 29100 | 29100 | 198 |
| 409 | 20231101 | 122400 | 5382772150 | 29100 | 29100 | 29100 | 29100 | 832 |
| 410 | 20231101 | 122300 | 5358560950 | 29050 | 29050 | 29050 | 29050 | 0 |
| 411 | 20231101 | 122200 | 5358560950 | 29050 | 29100 | 29100 | 29050 | 325 |
| 412 | 20231101 | 122100 | 5349116150 | 29050 | 29100 | 29100 | 29050 | 35 |
| 413 | 20231101 | 122000 | 5348099150 | 29100 | 29100 | 29100 | 29050 | 363 |
| 414 | 20231101 | 121900 | 5337540850 | 29100 | 29100 | 29100 | 29100 | 1 |
| 415 | 20231101 | 121800 | 5337511750 | 29100 | 29050 | 29100 | 29050 | 688 |
| 416 | 20231101 | 121700 | 5317493150 | 29050 | 29050 | 29100 | 29050 | 1302 |
| 417 | 20231101 | 121600 | 5279666700 | 29050 | 29050 | 29050 | 29050 | 1284 |
| 418 | 20231101 | 121500 | 5242366500 | 29050 | 29050 | 29050 | 29050 | 406 |
| 419 | 20231101 | 121400 | 5230572200 | 29100 | 29050 | 29100 | 29050 | 79 |
| 420 | 20231101 | 121300 | 5228273350 | 29050 | 29050 | 29050 | 29050 | 42 |
| 421 | 20231101 | 121200 | 5227053250 | 29050 | 29050 | 29050 | 29050 | 111 |
| 422 | 20231101 | 121100 | 5223828700 | 29050 | 29050 | 29050 | 29050 | 80 |
| 423 | 20231101 | 121000 | 5221504700 | 29050 | 29050 | 29050 | 29050 | 236 |
| 424 | 20231101 | 120900 | 5214648900 | 29050 | 29000 | 29050 | 29000 | 4620 |
| 425 | 20231101 | 120800 | 5080555700 | 28950 | 28950 | 28950 | 28950 | 19 |
| 426 | 20231101 | 120700 | 5080005650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 427 | 20231101 | 120600 | 5080005650 | 28950 | 28950 | 28950 | 28950 | 238 |
| 428 | 20231101 | 120500 | 5073115550 | 28950 | 28950 | 28950 | 28950 | 125 |
| 429 | 20231101 | 120400 | 5069496800 | 28950 | 28950 | 28950 | 28950 | 141 |
| 430 | 20231101 | 120300 | 5065414850 | 28950 | 28950 | 28950 | 28950 | 609 |
| 431 | 20231101 | 120200 | 5047784300 | 28950 | 28950 | 29000 | 28950 | 1030 |
| 432 | 20231101 | 120100 | 5017965750 | 29000 | 28950 | 29000 | 28950 | 1277 |
| 433 | 20231101 | 120000 | 4980995250 | 29000 | 29000 | 29000 | 29000 | 121 |
| 434 | 20231101 | 115900 | 4977486250 | 29000 | 29000 | 29000 | 29000 | 4 |
| 435 | 20231101 | 115800 | 4977370250 | 28950 | 29000 | 29000 | 28950 | 60 |
| 436 | 20231101 | 115700 | 4975632000 | 29000 | 29000 | 29000 | 29000 | 52 |
| 437 | 20231101 | 115600 | 4974124000 | 29000 | 29000 | 29000 | 29000 | 1 |
| 438 | 20231101 | 115500 | 4974095000 | 29000 | 29050 | 29050 | 29000 | 427 |
| 439 | 20231101 | 115400 | 4961711500 | 29000 | 29000 | 29000 | 29000 | 354 |
| 440 | 20231101 | 115300 | 4951445500 | 29000 | 29000 | 29000 | 29000 | 239 |
| 441 | 20231101 | 115200 | 4944514500 | 29050 | 29050 | 29050 | 29050 | 20 |
| 442 | 20231101 | 115100 | 4943933500 | 29050 | 29050 | 29050 | 29000 | 635 |
| 443 | 20231101 | 115000 | 4925498050 | 29100 | 29050 | 29100 | 29050 | 351 |
| 444 | 20231101 | 114900 | 4915292700 | 29050 | 29050 | 29100 | 29050 | 337 |
| 445 | 20231101 | 114800 | 4905502800 | 29050 | 29100 | 29100 | 29050 | 487 |
| 446 | 20231101 | 114700 | 4891345250 | 29050 | 29100 | 29100 | 29050 | 707 |
| 447 | 20231101 | 114600 | 4870806850 | 29100 | 29100 | 29100 | 29100 | 66 |
| 448 | 20231101 | 114500 | 4868886250 | 29100 | 29100 | 29100 | 29100 | 10 |
| 449 | 20231101 | 114400 | 4868595250 | 29050 | 29050 | 29050 | 29050 | 200 |
| 450 | 20231101 | 114300 | 4862785250 | 29050 | 29050 | 29050 | 29050 | 200 |
| 451 | 20231101 | 114200 | 4856975250 | 29100 | 29100 | 29100 | 29100 | 1 |
| 452 | 20231101 | 114100 | 4856946150 | 29050 | 29050 | 29050 | 29050 | 107 |
| 453 | 20231101 | 114000 | 4853837800 | 29050 | 29050 | 29050 | 29050 | 1352 |
| 454 | 20231101 | 113900 | 4814562200 | 29050 | 29100 | 29100 | 29050 | 239 |
| 455 | 20231101 | 113800 | 4807611700 | 29050 | 29050 | 29050 | 29050 | 184 |
| 456 | 20231101 | 113700 | 4802266500 | 29100 | 29050 | 29100 | 29050 | 143 |
| 457 | 20231101 | 113600 | 4798107050 | 29050 | 29050 | 29050 | 29050 | 1 |
| 458 | 20231101 | 113500 | 4798078000 | 29050 | 29050 | 29050 | 29050 | 515 |
| 459 | 20231101 | 113400 | 4783117250 | 29050 | 29000 | 29050 | 29000 | 7020 |
| 460 | 20231101 | 113300 | 4579365150 | 29000 | 29000 | 29000 | 29000 | 12 |
| 461 | 20231101 | 113200 | 4579017150 | 29000 | 28950 | 29000 | 28950 | 199 |
| 462 | 20231101 | 113100 | 4573254800 | 28950 | 28950 | 28950 | 28950 | 268 |
| 463 | 20231101 | 113000 | 4565496200 | 28950 | 29000 | 29000 | 28950 | 36 |
| 464 | 20231101 | 112900 | 4564453950 | 29000 | 29000 | 29000 | 28950 | 307 |
| 465 | 20231101 | 112800 | 4555556450 | 29000 | 29000 | 29000 | 29000 | 78 |
| 466 | 20231101 | 112700 | 4553294450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 467 | 20231101 | 112600 | 4553294450 | 29000 | 29050 | 29050 | 28950 | 1536 |
| 468 | 20231101 | 112500 | 4508680250 | 29000 | 29000 | 29000 | 29000 | 377 |
| 469 | 20231101 | 112400 | 4497747250 | 28950 | 29000 | 29050 | 28950 | 1010 |
| 470 | 20231101 | 112300 | 4468449900 | 28950 | 28950 | 28950 | 28950 | 27 |
| 471 | 20231101 | 112200 | 4467668250 | 28950 | 28950 | 28950 | 28950 | 466 |
| 472 | 20231101 | 112100 | 4454177550 | 28950 | 29000 | 29000 | 28950 | 101 |
| 473 | 20231101 | 112000 | 4451248700 | 29000 | 29000 | 29000 | 29000 | 5 |
| 474 | 20231101 | 111900 | 4451103700 | 29000 | 29000 | 29000 | 29000 | 12 |
| 475 | 20231101 | 111800 | 4450755700 | 29000 | 29000 | 29000 | 29000 | 148 |
| 476 | 20231101 | 111700 | 4446463700 | 28950 | 28950 | 28950 | 28950 | 3 |
| 477 | 20231101 | 111600 | 4446376850 | 28950 | 28950 | 28950 | 28950 | 7 |
| 478 | 20231101 | 111500 | 4446174200 | 28950 | 29000 | 29000 | 28950 | 86 |
| 479 | 20231101 | 111400 | 4443683700 | 29000 | 29000 | 29000 | 29000 | 58 |
| 480 | 20231101 | 111300 | 4442001700 | 29000 | 28950 | 29000 | 28950 | 542 |
| 481 | 20231101 | 111200 | 4426290600 | 28950 | 28950 | 28950 | 28900 | 1463 |
| 482 | 20231101 | 111100 | 4383945500 | 28950 | 28900 | 28950 | 28900 | 387 |
| 483 | 20231101 | 111000 | 4372749050 | 28900 | 28950 | 28950 | 28900 | 14 |
| 484 | 20231101 | 110900 | 4372344300 | 28950 | 28950 | 28950 | 28950 | 108 |
| 485 | 20231101 | 110800 | 4369217700 | 28950 | 29000 | 29000 | 28900 | 838 |
| 486 | 20231101 | 110700 | 4344956750 | 29000 | 29000 | 29000 | 29000 | 2 |
| 487 | 20231101 | 110600 | 4344898750 | 29000 | 29000 | 29000 | 29000 | 87 |
| 488 | 20231101 | 110500 | 4342375750 | 29000 | 28950 | 29000 | 28950 | 1438 |
| 489 | 20231101 | 110400 | 4300700200 | 29000 | 29000 | 29000 | 29000 | 43 |
| 490 | 20231101 | 110300 | 4299453200 | 28950 | 28950 | 28950 | 28950 | 347 |
| 491 | 20231101 | 110200 | 4289407550 | 28950 | 28950 | 28950 | 28950 | 493 |
| 492 | 20231101 | 110100 | 4275135200 | 28950 | 29000 | 29000 | 28950 | 377 |
| 493 | 20231101 | 110000 | 4264214300 | 29000 | 28950 | 29000 | 28950 | 761 |
| 494 | 20231101 | 105900 | 4242156550 | 28950 | 28950 | 28950 | 28950 | 172 |
| 495 | 20231101 | 105800 | 4237177150 | 28950 | 28950 | 28950 | 28900 | 286 |
| 496 | 20231101 | 105700 | 4228898500 | 28950 | 28900 | 28950 | 28900 | 2947 |
| 497 | 20231101 | 105600 | 4143596450 | 28950 | 28950 | 28950 | 28900 | 566 |
| 498 | 20231101 | 105500 | 4127211850 | 28950 | 29000 | 29000 | 28950 | 2851 |
| 499 | 20231101 | 105400 | 4044675350 | 29000 | 29000 | 29000 | 29000 | 192 |
| 500 | 20231101 | 105300 | 4039107350 | 29000 | 29000 | 29050 | 29000 | 2557 |
| 501 | 20231101 | 105200 | 3964953850 | 29000 | 29000 | 29050 | 29000 | 705 |
| 502 | 20231101 | 105100 | 3944484100 | 29050 | 29050 | 29050 | 29050 | 179 |
| 503 | 20231101 | 105000 | 3939284150 | 29000 | 29050 | 29050 | 29000 | 239 |
| 504 | 20231101 | 104900 | 3932351550 | 29050 | 29050 | 29050 | 29000 | 638 |
| 505 | 20231101 | 104800 | 3913822650 | 29000 | 29050 | 29050 | 29000 | 1096 |
| 506 | 20231101 | 104700 | 3882036150 | 29000 | 29050 | 29050 | 29000 | 4273 |
| 507 | 20231101 | 104600 | 3758104550 | 29050 | 29150 | 29150 | 29050 | 4637 |
| 508 | 20231101 | 104500 | 3623242650 | 29150 | 29100 | 29150 | 29100 | 55 |
| 509 | 20231101 | 104400 | 3621642100 | 29100 | 29100 | 29100 | 29100 | 209 |
| 510 | 20231101 | 104300 | 3615560200 | 29150 | 29150 | 29150 | 29150 | 71 |
| 511 | 20231101 | 104200 | 3613490550 | 29150 | 29150 | 29150 | 29100 | 309 |
| 512 | 20231101 | 104100 | 3604496100 | 29100 | 29150 | 29150 | 29100 | 395 |
| 513 | 20231101 | 104000 | 3593000450 | 29150 | 29100 | 29150 | 29100 | 137 |
| 514 | 20231101 | 103900 | 3589008750 | 29100 | 29100 | 29100 | 29100 | 34 |
| 515 | 20231101 | 103800 | 3588019350 | 29100 | 29100 | 29100 | 29100 | 55 |
| 516 | 20231101 | 103700 | 3586418850 | 29100 | 29150 | 29150 | 29100 | 163 |
| 517 | 20231101 | 103600 | 3581672400 | 29150 | 29100 | 29150 | 29100 | 167 |
| 518 | 20231101 | 103500 | 3576806850 | 29150 | 29150 | 29150 | 29150 | 601 |
| 519 | 20231101 | 103400 | 3559287700 | 29150 | 29100 | 29150 | 29100 | 180 |
| 520 | 20231101 | 103300 | 3554042150 | 29100 | 29100 | 29100 | 29100 | 51 |
| 521 | 20231101 | 103200 | 3552558050 | 29100 | 29100 | 29100 | 29100 | 725 |
| 522 | 20231101 | 103100 | 3531460550 | 29100 | 29100 | 29150 | 29100 | 1406 |
| 523 | 20231101 | 103000 | 3490506850 | 29100 | 29100 | 29150 | 29100 | 173 |
| 524 | 20231101 | 102900 | 3485472500 | 29150 | 29100 | 29150 | 29100 | 121 |
| 525 | 20231101 | 102800 | 3481945950 | 29100 | 29100 | 29150 | 29100 | 211 |
| 526 | 20231101 | 102700 | 3475805600 | 29150 | 29100 | 29150 | 29100 | 574 |
| 527 | 20231101 | 102600 | 3459081250 | 29150 | 29150 | 29150 | 29150 | 100 |
| 528 | 20231101 | 102500 | 3456166250 | 29150 | 29150 | 29150 | 29150 | 257 |
| 529 | 20231101 | 102400 | 3448674700 | 29100 | 29150 | 29200 | 29100 | 499 |
| 530 | 20231101 | 102300 | 3434148150 | 29150 | 29150 | 29150 | 29150 | 552 |
| 531 | 20231101 | 102200 | 3418057350 | 29150 | 29150 | 29150 | 29150 | 1 |
| 532 | 20231101 | 102100 | 3418028200 | 29150 | 29150 | 29150 | 29100 | 823 |
| 533 | 20231101 | 102000 | 3394041800 | 29200 | 29200 | 29200 | 29200 | 1443 |
| 534 | 20231101 | 101900 | 3351906200 | 29200 | 29200 | 29250 | 29200 | 1944 |
| 535 | 20231101 | 101800 | 3295141350 | 29200 | 29150 | 29200 | 29150 | 194 |
| 536 | 20231101 | 101700 | 3289477100 | 29150 | 29200 | 29200 | 29150 | 1041 |
| 537 | 20231101 | 101600 | 3259131700 | 29200 | 29150 | 29200 | 29150 | 56 |
| 538 | 20231101 | 101500 | 3257496550 | 29200 | 29200 | 29200 | 29200 | 180 |
| 539 | 20231101 | 101400 | 3252240550 | 29150 | 29200 | 29200 | 29150 | 7 |
| 540 | 20231101 | 101300 | 3252036400 | 29200 | 29200 | 29200 | 29200 | 1384 |
| 541 | 20231101 | 101200 | 3211623600 | 29200 | 29200 | 29250 | 29200 | 839 |
| 542 | 20231101 | 101100 | 3187124400 | 29200 | 29200 | 29250 | 29200 | 144 |
| 543 | 20231101 | 101000 | 3182919400 | 29250 | 29200 | 29250 | 29200 | 212 |
| 544 | 20231101 | 100900 | 3176719950 | 29200 | 29250 | 29250 | 29200 | 121 |
| 545 | 20231101 | 100800 | 3173182450 | 29200 | 29200 | 29200 | 29200 | 155 |
| 546 | 20231101 | 100700 | 3168656450 | 29250 | 29200 | 29250 | 29200 | 213 |
| 547 | 20231101 | 100600 | 3162426650 | 29200 | 29200 | 29200 | 29200 | 110 |
| 548 | 20231101 | 100500 | 3159214650 | 29200 | 29150 | 29250 | 29150 | 1207 |
| 549 | 20231101 | 100400 | 3123970450 | 29150 | 29150 | 29200 | 29150 | 12 |
| 550 | 20231101 | 100300 | 3123620550 | 29150 | 29100 | 29150 | 29100 | 1113 |
| 551 | 20231101 | 100200 | 3091184900 | 29100 | 29100 | 29100 | 29100 | 416 |
| 552 | 20231101 | 100100 | 3079079300 | 29100 | 29100 | 29150 | 29100 | 481 |
| 553 | 20231101 | 100000 | 3065077150 | 29100 | 29100 | 29150 | 29050 | 2208 |
| 554 | 20231101 | 095900 | 3000824350 | 29050 | 29050 | 29100 | 29050 | 136 |
| 555 | 20231101 | 095800 | 2996868550 | 29050 | 29050 | 29100 | 29050 | 818 |
| 556 | 20231101 | 095700 | 2973105050 | 29050 | 29050 | 29050 | 29050 | 1364 |
| 557 | 20231101 | 095600 | 2933480850 | 29050 | 29050 | 29050 | 29000 | 2131 |
| 558 | 20231101 | 095500 | 2871578750 | 29050 | 29050 | 29050 | 29000 | 1366 |
| 559 | 20231101 | 095400 | 2831964650 | 29050 | 29050 | 29050 | 29050 | 174 |
| 560 | 20231101 | 095300 | 2826909950 | 29050 | 29050 | 29050 | 29050 | 632 |
| 561 | 20231101 | 095200 | 2808550350 | 29050 | 29050 | 29100 | 29050 | 663 |
| 562 | 20231101 | 095100 | 2789279950 | 29050 | 29050 | 29050 | 29050 | 69 |
| 563 | 20231101 | 095000 | 2787275500 | 29100 | 29100 | 29100 | 29100 | 4 |
| 564 | 20231101 | 094900 | 2787159100 | 29050 | 29100 | 29100 | 29050 | 496 |
| 565 | 20231101 | 094800 | 2772747500 | 29100 | 29100 | 29100 | 29000 | 3879 |
| 566 | 20231101 | 094700 | 2660068350 | 29100 | 29100 | 29100 | 29100 | 230 |
| 567 | 20231101 | 094600 | 2653375350 | 29150 | 29150 | 29150 | 29150 | 200 |
| 568 | 20231101 | 094500 | 2647545350 | 29100 | 29100 | 29100 | 29100 | 719 |
| 569 | 20231101 | 094400 | 2626622450 | 29100 | 29100 | 29150 | 29100 | 2123 |
| 570 | 20231101 | 094300 | 2564815250 | 29100 | 29100 | 29150 | 29050 | 1611 |
| 571 | 20231101 | 094200 | 2517933650 | 29100 | 29200 | 29200 | 29100 | 1500 |
| 572 | 20231101 | 094100 | 2474235800 | 29200 | 29200 | 29200 | 29200 | 17 |
| 573 | 20231101 | 094000 | 2473739400 | 29200 | 29200 | 29200 | 29150 | 880 |
| 574 | 20231101 | 093900 | 2448044400 | 29200 | 29150 | 29200 | 29150 | 352 |
| 575 | 20231101 | 093800 | 2437782950 | 29150 | 29150 | 29150 | 29150 | 887 |
| 576 | 20231101 | 093700 | 2411926900 | 29150 | 29200 | 29250 | 29150 | 3739 |
| 577 | 20231101 | 093600 | 2302884200 | 29250 | 29200 | 29250 | 29200 | 1053 |
| 578 | 20231101 | 093500 | 2272136500 | 29200 | 29200 | 29250 | 29150 | 951 |
| 579 | 20231101 | 093400 | 2244366650 | 29200 | 29200 | 29250 | 29200 | 498 |
| 580 | 20231101 | 093300 | 2229811500 | 29250 | 29300 | 29300 | 29200 | 1895 |
| 581 | 20231101 | 093200 | 2174404100 | 29250 | 29250 | 29300 | 29250 | 754 |
| 582 | 20231101 | 093100 | 2152348950 | 29250 | 29300 | 29300 | 29250 | 35 |
| 583 | 20231101 | 093000 | 2151324550 | 29300 | 29300 | 29300 | 29250 | 1320 |
| 584 | 20231101 | 092900 | 2112659650 | 29300 | 29350 | 29400 | 29300 | 2099 |
| 585 | 20231101 | 092800 | 2051054550 | 29400 | 29250 | 29400 | 29250 | 6502 |
| 586 | 20231101 | 092700 | 1860319500 | 29250 | 29250 | 29300 | 29250 | 1451 |
| 587 | 20231101 | 092600 | 1817876900 | 29250 | 29250 | 29250 | 29250 | 638 |
| 588 | 20231101 | 092500 | 1799215400 | 29250 | 29250 | 29250 | 29200 | 1276 |
| 589 | 20231101 | 092400 | 1761892700 | 29250 | 29200 | 29250 | 29150 | 2055 |
| 590 | 20231101 | 092300 | 1701871800 | 29150 | 29200 | 29200 | 29150 | 351 |
| 591 | 20231101 | 092200 | 1691633200 | 29150 | 29150 | 29200 | 29150 | 3854 |
| 592 | 20231101 | 092100 | 1579213900 | 29100 | 29100 | 29150 | 29100 | 601 |
| 593 | 20231101 | 092000 | 1561724300 | 29100 | 29200 | 29250 | 29100 | 2089 |
| 594 | 20231101 | 091900 | 1500822550 | 29200 | 29250 | 29300 | 29200 | 1040 |
| 595 | 20231101 | 091800 | 1470404300 | 29250 | 29250 | 29300 | 29250 | 663 |
| 596 | 20231101 | 091700 | 1451007900 | 29250 | 29300 | 29300 | 29250 | 1179 |
| 597 | 20231101 | 091600 | 1416474150 | 29300 | 29300 | 29350 | 29300 | 2669 |
| 598 | 20231101 | 091500 | 1338169600 | 29350 | 29250 | 29350 | 29250 | 2625 |
| 599 | 20231101 | 091400 | 1261218800 | 29250 | 29300 | 29300 | 29250 | 5545 |
| 600 | 20231101 | 091300 | 1098786750 | 29250 | 29200 | 29250 | 29200 | 1051 |
| 601 | 20231101 | 091200 | 1068045050 | 29200 | 29200 | 29250 | 29200 | 4265 |
| 602 | 20231101 | 091100 | 943366550 | 29150 | 29150 | 29200 | 29150 | 286 |
| 603 | 20231101 | 091000 | 935029300 | 29150 | 29150 | 29200 | 29150 | 1335 |
| 604 | 20231101 | 090900 | 896113650 | 29150 | 29250 | 29250 | 29150 | 908 |
| 605 | 20231101 | 090800 | 869604400 | 29250 | 29250 | 29250 | 29200 | 715 |
| 606 | 20231101 | 090700 | 848710350 | 29200 | 29200 | 29250 | 29200 | 1686 |
| 607 | 20231101 | 090600 | 799454850 | 29200 | 29100 | 29200 | 29100 | 2591 |
| 608 | 20231101 | 090500 | 723867250 | 29100 | 29100 | 29150 | 29050 | 3372 |
| 609 | 20231101 | 090400 | 625773600 | 29100 | 29150 | 29150 | 29100 | 2260 |
| 610 | 20231101 | 090300 | 560005600 | 29200 | 29150 | 29200 | 29100 | 1428 |
| 611 | 20231101 | 090200 | 518390200 | 29150 | 29250 | 29250 | 29050 | 1922 |
| 612 | 20231101 | 090100 | 462283200 | 29250 | 29150 | 29300 | 29050 | 5915 |
| 613 | 20231101 | 090000 | 289657300 | 29150 | 28950 | 29350 | 28950 | 9257 |