34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 3 | 20231102 | 192100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20231102 | 192000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20231102 | 191900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20231102 | 191800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20231102 | 191700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20231102 | 191600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20231102 | 191500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20231102 | 191400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20231102 | 191300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20231102 | 191200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20231102 | 191100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20231102 | 191000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20231102 | 190900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20231102 | 190800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20231102 | 190700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20231102 | 190600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20231102 | 190500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20231102 | 190400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20231102 | 190300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20231102 | 190200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20231102 | 190100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20231102 | 190000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20231102 | 185900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20231102 | 185800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20231102 | 185700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20231102 | 185600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20231102 | 185500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20231102 | 185400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20231102 | 185300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20231102 | 185200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 33 | 20231102 | 185100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20231102 | 185000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20231102 | 184900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20231102 | 184800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20231102 | 184700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20231102 | 184600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20231102 | 184500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20231102 | 184400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20231102 | 184300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20231102 | 184200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20231102 | 184100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20231102 | 184000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20231102 | 183900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20231102 | 183800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20231102 | 183700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20231102 | 183600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20231102 | 183500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20231102 | 183400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20231102 | 183300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20231102 | 183200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20231102 | 183100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20231102 | 183000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20231102 | 182900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20231102 | 182800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20231102 | 182700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20231102 | 182600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20231102 | 182500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20231102 | 182400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20231102 | 182300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20231102 | 182200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 63 | 20231102 | 182100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20231102 | 182000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20231102 | 181900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20231102 | 181800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20231102 | 181700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20231102 | 181600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20231102 | 181500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20231102 | 181400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20231102 | 181300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20231102 | 181200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20231102 | 181100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20231102 | 181000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20231102 | 180900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20231102 | 180800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20231102 | 180700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20231102 | 180600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20231102 | 180500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20231102 | 180400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20231102 | 180300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20231102 | 180200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20231102 | 180100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20231102 | 180000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20231102 | 175900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20231102 | 175800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20231102 | 175700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20231102 | 175600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20231102 | 175500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20231102 | 175400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20231102 | 175300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20231102 | 175200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 93 | 20231102 | 175100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20231102 | 175000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20231102 | 174900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20231102 | 174800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20231102 | 174700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20231102 | 174600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20231102 | 174500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20231102 | 174400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20231102 | 174300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20231102 | 174200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20231102 | 174100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20231102 | 174000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20231102 | 173900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20231102 | 173800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20231102 | 173700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20231102 | 173600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20231102 | 173500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20231102 | 173400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20231102 | 173300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20231102 | 173200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20231102 | 173100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20231102 | 173000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20231102 | 172900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20231102 | 172800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20231102 | 172700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20231102 | 172600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20231102 | 172500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20231102 | 172400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20231102 | 172300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20231102 | 172200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 123 | 20231102 | 172100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20231102 | 172000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20231102 | 171900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20231102 | 171800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20231102 | 171700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20231102 | 171600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20231102 | 171500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20231102 | 171400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20231102 | 171300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20231102 | 171200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20231102 | 171100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20231102 | 171000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20231102 | 170900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20231102 | 170800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20231102 | 170700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20231102 | 170600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20231102 | 170500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20231102 | 170400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20231102 | 170300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20231102 | 170200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20231102 | 170100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20231102 | 170000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20231102 | 165900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20231102 | 165800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20231102 | 165700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20231102 | 165600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20231102 | 165500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20231102 | 165400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20231102 | 165300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20231102 | 165200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 153 | 20231102 | 165100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20231102 | 165000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20231102 | 164900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20231102 | 164800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20231102 | 164700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20231102 | 164600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20231102 | 164500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20231102 | 164400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20231102 | 164300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20231102 | 164200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20231102 | 164100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20231102 | 164000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20231102 | 163900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20231102 | 163800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20231102 | 163700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20231102 | 163600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20231102 | 163500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20231102 | 163400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20231102 | 163300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20231102 | 163200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20231102 | 163100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20231102 | 163000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20231102 | 162900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20231102 | 162800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20231102 | 162700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20231102 | 162600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20231102 | 162500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20231102 | 162400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20231102 | 162300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20231102 | 162200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 183 | 20231102 | 162100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20231102 | 162000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20231102 | 161900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20231102 | 161800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20231102 | 161700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20231102 | 161600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20231102 | 161500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20231102 | 161400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20231102 | 161300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20231102 | 161200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20231102 | 161100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20231102 | 161000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20231102 | 160900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20231102 | 160800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20231102 | 160700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20231102 | 160600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20231102 | 160500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20231102 | 160400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20231102 | 160300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20231102 | 160200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20231102 | 160100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20231102 | 160000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20231102 | 155900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20231102 | 155800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20231102 | 155700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20231102 | 155600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20231102 | 155500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20231102 | 155400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20231102 | 155300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20231102 | 155200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 213 | 20231102 | 155100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20231102 | 155000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20231102 | 154900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20231102 | 154800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20231102 | 154700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20231102 | 154600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20231102 | 154500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20231102 | 154400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20231102 | 154300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20231102 | 154200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20231102 | 154100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20231102 | 154000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20231102 | 153900 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20231102 | 153800 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20231102 | 153700 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20231102 | 153600 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20231102 | 153500 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20231102 | 153400 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20231102 | 153300 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 232 | 20231102 | 153200 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 233 | 20231102 | 153100 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 234 | 20231102 | 153000 | 20993286700 | 30700 | 30700 | 30700 | 30700 | 12192 |
| 235 | 20231102 | 152900 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 236 | 20231102 | 152800 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 237 | 20231102 | 152700 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 238 | 20231102 | 152600 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 239 | 20231102 | 152500 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 240 | 20231102 | 152400 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 241 | 20231102 | 152300 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 242 | 20231102 | 152200 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 243 | 20231102 | 152100 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 244 | 20231102 | 152000 | 20618992300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 245 | 20231102 | 151900 | 20618992300 | 30650 | 30700 | 30700 | 30650 | 837 |
| 246 | 20231102 | 151800 | 20593320600 | 30700 | 30700 | 30700 | 30650 | 454 |
| 247 | 20231102 | 151700 | 20579385350 | 30750 | 30650 | 30750 | 30650 | 922 |
| 248 | 20231102 | 151600 | 20551080350 | 30700 | 30700 | 30700 | 30650 | 1486 |
| 249 | 20231102 | 151500 | 20505497850 | 30700 | 30650 | 30750 | 30650 | 651 |
| 250 | 20231102 | 151400 | 20485521200 | 30700 | 30750 | 30750 | 30650 | 1379 |
| 251 | 20231102 | 151300 | 20443174100 | 30700 | 30650 | 30750 | 30650 | 1346 |
| 252 | 20231102 | 151200 | 20401860050 | 30650 | 30700 | 30700 | 30650 | 723 |
| 253 | 20231102 | 151100 | 20379672450 | 30700 | 30750 | 30750 | 30650 | 434 |
| 254 | 20231102 | 151000 | 20366343700 | 30750 | 30700 | 30750 | 30700 | 152 |
| 255 | 20231102 | 150900 | 20361670000 | 30650 | 30650 | 30750 | 30650 | 1998 |
| 256 | 20231102 | 150800 | 20300350350 | 30650 | 30600 | 30700 | 30600 | 892 |
| 257 | 20231102 | 150700 | 20273013550 | 30650 | 30700 | 30700 | 30600 | 1432 |
| 258 | 20231102 | 150600 | 20229119700 | 30650 | 30700 | 30750 | 30650 | 1576 |
| 259 | 20231102 | 150500 | 20180715150 | 30700 | 30700 | 30750 | 30700 | 416 |
| 260 | 20231102 | 150400 | 20167929550 | 30700 | 30750 | 30750 | 30650 | 869 |
| 261 | 20231102 | 150300 | 20141243450 | 30700 | 30700 | 30700 | 30650 | 423 |
| 262 | 20231102 | 150200 | 20128257400 | 30700 | 30650 | 30750 | 30650 | 328 |
| 263 | 20231102 | 150100 | 20118194600 | 30750 | 30750 | 30750 | 30650 | 255 |
| 264 | 20231102 | 150000 | 20110357800 | 30750 | 30700 | 30750 | 30650 | 274 |
| 265 | 20231102 | 145900 | 20101944700 | 30650 | 30700 | 30700 | 30650 | 588 |
| 266 | 20231102 | 145800 | 20083909650 | 30700 | 30700 | 30750 | 30650 | 677 |
| 267 | 20231102 | 145700 | 20063131750 | 30750 | 30700 | 30750 | 30650 | 381 |
| 268 | 20231102 | 145600 | 20051432150 | 30700 | 30700 | 30700 | 30650 | 887 |
| 269 | 20231102 | 145500 | 20024201800 | 30700 | 30700 | 30700 | 30650 | 1093 |
| 270 | 20231102 | 145400 | 19990685450 | 30650 | 30650 | 30700 | 30650 | 651 |
| 271 | 20231102 | 145300 | 19970722300 | 30650 | 30700 | 30700 | 30650 | 321 |
| 272 | 20231102 | 145200 | 19960869850 | 30650 | 30700 | 30700 | 30650 | 363 |
| 273 | 20231102 | 145100 | 19949730200 | 30700 | 30700 | 30700 | 30650 | 442 |
| 274 | 20231102 | 145000 | 19936169500 | 30700 | 30700 | 30700 | 30600 | 1526 |
| 275 | 20231102 | 144900 | 19889409400 | 30650 | 30700 | 30700 | 30650 | 291 |
| 276 | 20231102 | 144800 | 19880482800 | 30700 | 30650 | 30700 | 30650 | 303 |
| 277 | 20231102 | 144700 | 19871186750 | 30650 | 30700 | 30700 | 30600 | 598 |
| 278 | 20231102 | 144600 | 19852861250 | 30650 | 30650 | 30700 | 30650 | 538 |
| 279 | 20231102 | 144500 | 19836358300 | 30700 | 30700 | 30700 | 30650 | 455 |
| 280 | 20231102 | 144400 | 19822401950 | 30700 | 30650 | 30700 | 30650 | 191 |
| 281 | 20231102 | 144300 | 19816545400 | 30650 | 30750 | 30750 | 30650 | 1092 |
| 282 | 20231102 | 144200 | 19783017650 | 30750 | 30700 | 30750 | 30650 | 1616 |
| 283 | 20231102 | 144100 | 19733424800 | 30700 | 30700 | 30750 | 30650 | 733 |
| 284 | 20231102 | 144000 | 19710943600 | 30700 | 30750 | 30750 | 30700 | 475 |
| 285 | 20231102 | 143900 | 19696351550 | 30750 | 30700 | 30750 | 30700 | 1536 |
| 286 | 20231102 | 143800 | 19649181900 | 30700 | 30650 | 30700 | 30650 | 415 |
| 287 | 20231102 | 143700 | 19636453200 | 30700 | 30650 | 30700 | 30650 | 906 |
| 288 | 20231102 | 143600 | 19608675300 | 30650 | 30650 | 30700 | 30650 | 437 |
| 289 | 20231102 | 143500 | 19595271400 | 30650 | 30700 | 30700 | 30650 | 303 |
| 290 | 20231102 | 143400 | 19585977900 | 30700 | 30650 | 30700 | 30650 | 204 |
| 291 | 20231102 | 143300 | 19579718000 | 30700 | 30600 | 30700 | 30600 | 317 |
| 292 | 20231102 | 143200 | 19569992000 | 30650 | 30700 | 30700 | 30600 | 594 |
| 293 | 20231102 | 143100 | 19551796600 | 30650 | 30650 | 30700 | 30650 | 383 |
| 294 | 20231102 | 143000 | 19540048800 | 30700 | 30650 | 30700 | 30650 | 856 |
| 295 | 20231102 | 142900 | 19513798950 | 30700 | 30750 | 30750 | 30650 | 377 |
| 296 | 20231102 | 142800 | 19502224200 | 30750 | 30750 | 30800 | 30700 | 516 |
| 297 | 20231102 | 142700 | 19486363200 | 30750 | 30700 | 30800 | 30700 | 614 |
| 298 | 20231102 | 142600 | 19467483500 | 30750 | 30750 | 30750 | 30700 | 203 |
| 299 | 20231102 | 142500 | 19461243700 | 30700 | 30750 | 30750 | 30700 | 214 |
| 300 | 20231102 | 142400 | 19454666200 | 30750 | 30750 | 30750 | 30700 | 544 |
| 301 | 20231102 | 142300 | 19437950150 | 30750 | 30750 | 30750 | 30700 | 288 |
| 302 | 20231102 | 142200 | 19429095250 | 30700 | 30750 | 30750 | 30700 | 894 |
| 303 | 20231102 | 142100 | 19401639550 | 30700 | 30800 | 30800 | 30700 | 1439 |
| 304 | 20231102 | 142000 | 19357442850 | 30800 | 30800 | 30800 | 30750 | 436 |
| 305 | 20231102 | 141900 | 19344024050 | 30800 | 30800 | 30800 | 30750 | 367 |
| 306 | 20231102 | 141800 | 19332727550 | 30800 | 30750 | 30800 | 30750 | 533 |
| 307 | 20231102 | 141700 | 19316327350 | 30750 | 30800 | 30800 | 30750 | 774 |
| 308 | 20231102 | 141600 | 19292500650 | 30850 | 30850 | 30850 | 30800 | 213 |
| 309 | 20231102 | 141500 | 19285935200 | 30800 | 30850 | 30900 | 30800 | 493 |
| 310 | 20231102 | 141400 | 19270739750 | 30850 | 30850 | 30900 | 30800 | 921 |
| 311 | 20231102 | 141300 | 19242349900 | 30900 | 30750 | 30900 | 30750 | 3633 |
| 312 | 20231102 | 141200 | 19130270400 | 30750 | 30750 | 30800 | 30750 | 382 |
| 313 | 20231102 | 141100 | 19118512800 | 30800 | 30750 | 30800 | 30750 | 408 |
| 314 | 20231102 | 141000 | 19105962100 | 30750 | 30750 | 30800 | 30750 | 857 |
| 315 | 20231102 | 140900 | 19079599650 | 30800 | 30750 | 30800 | 30750 | 370 |
| 316 | 20231102 | 140800 | 19068208950 | 30750 | 30850 | 30850 | 30750 | 865 |
| 317 | 20231102 | 140700 | 19041558000 | 30800 | 30850 | 30900 | 30800 | 1644 |
| 318 | 20231102 | 140600 | 18990824700 | 30900 | 30900 | 30900 | 30850 | 2480 |
| 319 | 20231102 | 140500 | 18914196250 | 30850 | 30850 | 30900 | 30850 | 342 |
| 320 | 20231102 | 140400 | 18903635450 | 30850 | 30850 | 30900 | 30850 | 253 |
| 321 | 20231102 | 140300 | 18895821350 | 30850 | 30850 | 30900 | 30800 | 1316 |
| 322 | 20231102 | 140200 | 18855214750 | 30800 | 30750 | 30850 | 30750 | 627 |
| 323 | 20231102 | 140100 | 18835903300 | 30800 | 30750 | 30800 | 30750 | 469 |
| 324 | 20231102 | 140000 | 18821463550 | 30800 | 30750 | 30800 | 30750 | 718 |
| 325 | 20231102 | 135900 | 18799370700 | 30750 | 30850 | 30850 | 30750 | 1462 |
| 326 | 20231102 | 135800 | 18754316100 | 30850 | 30800 | 30850 | 30800 | 278 |
| 327 | 20231102 | 135700 | 18745744000 | 30800 | 30850 | 30850 | 30800 | 151 |
| 328 | 20231102 | 135600 | 18741087950 | 30800 | 30750 | 30850 | 30750 | 567 |
| 329 | 20231102 | 135500 | 18723626750 | 30750 | 30850 | 30850 | 30750 | 453 |
| 330 | 20231102 | 135400 | 18709663950 | 30800 | 30800 | 30850 | 30800 | 893 |
| 331 | 20231102 | 135300 | 18682119600 | 30850 | 30800 | 30850 | 30800 | 296 |
| 332 | 20231102 | 135200 | 18672989700 | 30850 | 30800 | 30850 | 30800 | 1167 |
| 333 | 20231102 | 135100 | 18636990100 | 30850 | 30750 | 30850 | 30750 | 5842 |
| 334 | 20231102 | 135000 | 18457017100 | 30750 | 30650 | 30750 | 30650 | 1873 |
| 335 | 20231102 | 134900 | 18399443150 | 30700 | 30700 | 30750 | 30650 | 700 |
| 336 | 20231102 | 134800 | 18377954600 | 30700 | 30650 | 30700 | 30650 | 561 |
| 337 | 20231102 | 134700 | 18360741450 | 30650 | 30750 | 30750 | 30650 | 1063 |
| 338 | 20231102 | 134600 | 18328109050 | 30750 | 30700 | 30750 | 30700 | 337 |
| 339 | 20231102 | 134500 | 18317754550 | 30750 | 30650 | 30750 | 30650 | 4421 |
| 340 | 20231102 | 134400 | 18182035200 | 30650 | 30650 | 30700 | 30600 | 723 |
| 341 | 20231102 | 134300 | 18159892450 | 30650 | 30650 | 30700 | 30600 | 127 |
| 342 | 20231102 | 134200 | 18155997500 | 30600 | 30700 | 30700 | 30600 | 361 |
| 343 | 20231102 | 134100 | 18144929150 | 30700 | 30650 | 30700 | 30600 | 414 |
| 344 | 20231102 | 134000 | 18132244950 | 30650 | 30650 | 30700 | 30600 | 725 |
| 345 | 20231102 | 133900 | 18110035200 | 30650 | 30650 | 30650 | 30550 | 630 |
| 346 | 20231102 | 133800 | 18090755000 | 30650 | 30650 | 30700 | 30650 | 878 |
| 347 | 20231102 | 133700 | 18063834250 | 30650 | 30700 | 30700 | 30650 | 431 |
| 348 | 20231102 | 133600 | 18050614850 | 30700 | 30650 | 30700 | 30600 | 1039 |
| 349 | 20231102 | 133500 | 18018746800 | 30650 | 30600 | 30650 | 30600 | 495 |
| 350 | 20231102 | 133400 | 18003581350 | 30650 | 30650 | 30650 | 30600 | 270 |
| 351 | 20231102 | 133300 | 17995307000 | 30650 | 30600 | 30650 | 30600 | 682 |
| 352 | 20231102 | 133200 | 17974421900 | 30650 | 30650 | 30650 | 30600 | 301 |
| 353 | 20231102 | 133100 | 17965199450 | 30650 | 30550 | 30650 | 30550 | 601 |
| 354 | 20231102 | 133000 | 17946804850 | 30550 | 30500 | 30600 | 30500 | 661 |
| 355 | 20231102 | 132900 | 17926610400 | 30550 | 30550 | 30550 | 30500 | 307 |
| 356 | 20231102 | 132800 | 17917242450 | 30550 | 30500 | 30550 | 30500 | 1190 |
| 357 | 20231102 | 132700 | 17880938450 | 30550 | 30600 | 30600 | 30500 | 321 |
| 358 | 20231102 | 132600 | 17871125950 | 30600 | 30550 | 30600 | 30550 | 359 |
| 359 | 20231102 | 132500 | 17860148350 | 30600 | 30550 | 30600 | 30500 | 782 |
| 360 | 20231102 | 132400 | 17836250400 | 30550 | 30550 | 30600 | 30550 | 226 |
| 361 | 20231102 | 132300 | 17829338550 | 30550 | 30550 | 30600 | 30550 | 336 |
| 362 | 20231102 | 132200 | 17819064500 | 30600 | 30600 | 30600 | 30450 | 900 |
| 363 | 20231102 | 132100 | 17791592350 | 30600 | 30600 | 30600 | 30550 | 520 |
| 364 | 20231102 | 132000 | 17775696300 | 30550 | 30600 | 30600 | 30500 | 302 |
| 365 | 20231102 | 131900 | 17766464700 | 30600 | 30550 | 30650 | 30500 | 1251 |
| 366 | 20231102 | 131800 | 17728269600 | 30600 | 30600 | 30650 | 30550 | 1644 |
| 367 | 20231102 | 131700 | 17677956950 | 30600 | 30700 | 30700 | 30600 | 715 |
| 368 | 20231102 | 131600 | 17656057450 | 30700 | 30650 | 30700 | 30600 | 1519 |
| 369 | 20231102 | 131500 | 17609503700 | 30600 | 30600 | 30650 | 30600 | 897 |
| 370 | 20231102 | 131400 | 17582050900 | 30600 | 30650 | 30650 | 30550 | 512 |
| 371 | 20231102 | 131300 | 17566388850 | 30650 | 30600 | 30650 | 30600 | 1232 |
| 372 | 20231102 | 131200 | 17528679900 | 30600 | 30600 | 30650 | 30550 | 436 |
| 373 | 20231102 | 131100 | 17515337050 | 30600 | 30600 | 30600 | 30550 | 192 |
| 374 | 20231102 | 131000 | 17509463500 | 30600 | 30550 | 30600 | 30550 | 521 |
| 375 | 20231102 | 130900 | 17493536150 | 30550 | 30600 | 30600 | 30500 | 250 |
| 376 | 20231102 | 130800 | 17485891650 | 30600 | 30600 | 30600 | 30550 | 143 |
| 377 | 20231102 | 130700 | 17481517200 | 30600 | 30600 | 30600 | 30500 | 63 |
| 378 | 20231102 | 130600 | 17479590150 | 30500 | 30550 | 30650 | 30500 | 3407 |
| 379 | 20231102 | 130500 | 17375397250 | 30550 | 30550 | 30550 | 30500 | 184 |
| 380 | 20231102 | 130400 | 17369777800 | 30550 | 30500 | 30550 | 30500 | 121 |
| 381 | 20231102 | 130300 | 17366082250 | 30550 | 30550 | 30550 | 30500 | 168 |
| 382 | 20231102 | 130200 | 17360954500 | 30550 | 30550 | 30550 | 30500 | 373 |
| 383 | 20231102 | 130100 | 17349573750 | 30550 | 30500 | 30550 | 30500 | 226 |
| 384 | 20231102 | 130000 | 17342675650 | 30550 | 30550 | 30600 | 30550 | 267 |
| 385 | 20231102 | 125900 | 17334516250 | 30600 | 30550 | 30650 | 30550 | 676 |
| 386 | 20231102 | 125800 | 17313803500 | 30550 | 30550 | 30600 | 30500 | 377 |
| 387 | 20231102 | 125700 | 17302288850 | 30550 | 30650 | 30650 | 30500 | 644 |
| 388 | 20231102 | 125600 | 17282621050 | 30650 | 30650 | 30650 | 30600 | 91 |
| 389 | 20231102 | 125500 | 17279833100 | 30650 | 30650 | 30700 | 30600 | 263 |
| 390 | 20231102 | 125400 | 17271778400 | 30650 | 30700 | 30700 | 30650 | 675 |
| 391 | 20231102 | 125300 | 17251068700 | 30700 | 30600 | 30750 | 30550 | 6372 |
| 392 | 20231102 | 125200 | 17055590050 | 30600 | 30600 | 30600 | 30550 | 301 |
| 393 | 20231102 | 125100 | 17046385700 | 30550 | 30450 | 30550 | 30450 | 763 |
| 394 | 20231102 | 125000 | 17023093750 | 30450 | 30500 | 30500 | 30450 | 902 |
| 395 | 20231102 | 124900 | 16995584250 | 30500 | 30550 | 30550 | 30450 | 405 |
| 396 | 20231102 | 124800 | 16983234900 | 30500 | 30550 | 30550 | 30500 | 1530 |
| 397 | 20231102 | 124700 | 16936560150 | 30550 | 30600 | 30600 | 30550 | 327 |
| 398 | 20231102 | 124600 | 16926567750 | 30550 | 30550 | 30600 | 30500 | 662 |
| 399 | 20231102 | 124500 | 16906343100 | 30550 | 30500 | 30550 | 30500 | 1019 |
| 400 | 20231102 | 124400 | 16875239950 | 30550 | 30550 | 30600 | 30550 | 4566 |
| 401 | 20231102 | 124300 | 16735741300 | 30600 | 30600 | 30650 | 30550 | 377 |
| 402 | 20231102 | 124200 | 16724204150 | 30600 | 30650 | 30650 | 30600 | 567 |
| 403 | 20231102 | 124100 | 16706850000 | 30700 | 30650 | 30700 | 30600 | 2927 |
| 404 | 20231102 | 124000 | 16617152950 | 30650 | 30650 | 30650 | 30600 | 286 |
| 405 | 20231102 | 123900 | 16608393700 | 30650 | 30650 | 30650 | 30600 | 250 |
| 406 | 20231102 | 123800 | 16600735250 | 30650 | 30700 | 30700 | 30600 | 532 |
| 407 | 20231102 | 123700 | 16584430000 | 30650 | 30600 | 30700 | 30550 | 3053 |
| 408 | 20231102 | 123600 | 16490875800 | 30600 | 30600 | 30650 | 30600 | 324 |
| 409 | 20231102 | 123500 | 16480957400 | 30650 | 30650 | 30650 | 30600 | 343 |
| 410 | 20231102 | 123400 | 16470445950 | 30650 | 30600 | 30650 | 30600 | 211 |
| 411 | 20231102 | 123300 | 16463986200 | 30650 | 30600 | 30650 | 30550 | 836 |
| 412 | 20231102 | 123200 | 16438387950 | 30600 | 30600 | 30650 | 30550 | 359 |
| 413 | 20231102 | 123100 | 16427397500 | 30600 | 30600 | 30650 | 30600 | 451 |
| 414 | 20231102 | 123000 | 16413582750 | 30650 | 30650 | 30650 | 30600 | 952 |
| 415 | 20231102 | 122900 | 16384447450 | 30650 | 30600 | 30650 | 30600 | 615 |
| 416 | 20231102 | 122800 | 16365624050 | 30550 | 30650 | 30650 | 30550 | 989 |
| 417 | 20231102 | 122700 | 16335325050 | 30650 | 30650 | 30650 | 30600 | 1254 |
| 418 | 20231102 | 122600 | 16296928850 | 30650 | 30600 | 30650 | 30550 | 1110 |
| 419 | 20231102 | 122500 | 16262964500 | 30550 | 30600 | 30650 | 30550 | 549 |
| 420 | 20231102 | 122400 | 16246161450 | 30650 | 30700 | 30700 | 30600 | 823 |
| 421 | 20231102 | 122300 | 16220937350 | 30650 | 30650 | 30700 | 30600 | 1004 |
| 422 | 20231102 | 122200 | 16190164600 | 30650 | 30650 | 30700 | 30550 | 1470 |
| 423 | 20231102 | 122100 | 16145129150 | 30600 | 30700 | 30700 | 30600 | 416 |
| 424 | 20231102 | 122000 | 16132374850 | 30700 | 30600 | 30700 | 30550 | 5635 |
| 425 | 20231102 | 121900 | 15959799450 | 30600 | 30600 | 30600 | 30550 | 1464 |
| 426 | 20231102 | 121800 | 15915049350 | 30600 | 30500 | 30600 | 30500 | 2407 |
| 427 | 20231102 | 121700 | 15841544550 | 30500 | 30500 | 30550 | 30500 | 907 |
| 428 | 20231102 | 121600 | 15813869900 | 30450 | 30500 | 30500 | 30450 | 3359 |
| 429 | 20231102 | 121500 | 15711451300 | 30450 | 30400 | 30500 | 30350 | 722 |
| 430 | 20231102 | 121400 | 15689465700 | 30400 | 30450 | 30500 | 30400 | 485 |
| 431 | 20231102 | 121300 | 15674701850 | 30450 | 30450 | 30450 | 30400 | 694 |
| 432 | 20231102 | 121200 | 15653586300 | 30450 | 30400 | 30450 | 30400 | 282 |
| 433 | 20231102 | 121100 | 15645006300 | 30350 | 30500 | 30500 | 30350 | 521 |
| 434 | 20231102 | 121000 | 15629180400 | 30450 | 30450 | 30500 | 30450 | 1630 |
| 435 | 20231102 | 120900 | 15579528100 | 30450 | 30400 | 30450 | 30350 | 1201 |
| 436 | 20231102 | 120800 | 15542969300 | 30400 | 30400 | 30450 | 30350 | 91 |
| 437 | 20231102 | 120700 | 15540201150 | 30450 | 30350 | 30450 | 30350 | 404 |
| 438 | 20231102 | 120600 | 15527923600 | 30350 | 30400 | 30450 | 30350 | 215 |
| 439 | 20231102 | 120500 | 15521387150 | 30450 | 30400 | 30450 | 30400 | 327 |
| 440 | 20231102 | 120400 | 15511430700 | 30450 | 30400 | 30450 | 30350 | 192 |
| 441 | 20231102 | 120300 | 15505593350 | 30400 | 30400 | 30450 | 30400 | 309 |
| 442 | 20231102 | 120200 | 15496188850 | 30400 | 30450 | 30450 | 30400 | 457 |
| 443 | 20231102 | 120100 | 15482284900 | 30450 | 30300 | 30450 | 30250 | 2188 |
| 444 | 20231102 | 120000 | 15415835000 | 30300 | 30300 | 30350 | 30300 | 85 |
| 445 | 20231102 | 115900 | 15413257200 | 30350 | 30300 | 30350 | 30300 | 455 |
| 446 | 20231102 | 115800 | 15399463200 | 30350 | 30350 | 30350 | 30250 | 226 |
| 447 | 20231102 | 115700 | 15392608600 | 30300 | 30250 | 30300 | 30200 | 3408 |
| 448 | 20231102 | 115600 | 15289513550 | 30200 | 30250 | 30250 | 30200 | 389 |
| 449 | 20231102 | 115500 | 15277759150 | 30250 | 30200 | 30300 | 30200 | 319 |
| 450 | 20231102 | 115400 | 15268118350 | 30250 | 30150 | 30250 | 30150 | 193 |
| 451 | 20231102 | 115300 | 15262284600 | 30200 | 30250 | 30250 | 30200 | 342 |
| 452 | 20231102 | 115200 | 15251944850 | 30200 | 30300 | 30300 | 30200 | 176 |
| 453 | 20231102 | 115100 | 15246623200 | 30250 | 30250 | 30250 | 30150 | 346 |
| 454 | 20231102 | 115000 | 15236164700 | 30200 | 30200 | 30200 | 30150 | 1886 |
| 455 | 20231102 | 114900 | 15179245750 | 30200 | 30200 | 30250 | 30150 | 517 |
| 456 | 20231102 | 114800 | 15163627800 | 30250 | 30300 | 30300 | 30200 | 318 |
| 457 | 20231102 | 114700 | 15154003250 | 30200 | 30300 | 30300 | 30200 | 400 |
| 458 | 20231102 | 114600 | 15141902700 | 30300 | 30300 | 30300 | 30250 | 212 |
| 459 | 20231102 | 114500 | 15135483300 | 30300 | 30300 | 30300 | 30250 | 204 |
| 460 | 20231102 | 114400 | 15129305000 | 30200 | 30300 | 30350 | 30200 | 516 |
| 461 | 20231102 | 114300 | 15113689800 | 30350 | 30250 | 30400 | 30200 | 3669 |
| 462 | 20231102 | 114200 | 15002557650 | 30300 | 30300 | 30300 | 30250 | 1740 |
| 463 | 20231102 | 114100 | 14949886300 | 30250 | 30300 | 30300 | 30250 | 643 |
| 464 | 20231102 | 114000 | 14930425850 | 30300 | 30300 | 30350 | 30250 | 158 |
| 465 | 20231102 | 113900 | 14925637750 | 30350 | 30350 | 30350 | 30300 | 2475 |
| 466 | 20231102 | 113800 | 14850628000 | 30350 | 30400 | 30450 | 30350 | 1347 |
| 467 | 20231102 | 113700 | 14809727050 | 30450 | 30450 | 30450 | 30400 | 260 |
| 468 | 20231102 | 113600 | 14801817600 | 30400 | 30450 | 30450 | 30400 | 1195 |
| 469 | 20231102 | 113500 | 14765440050 | 30450 | 30350 | 30450 | 30350 | 1275 |
| 470 | 20231102 | 113400 | 14726684400 | 30350 | 30400 | 30400 | 30350 | 256 |
| 471 | 20231102 | 113300 | 14718903650 | 30350 | 30400 | 30450 | 30350 | 1593 |
| 472 | 20231102 | 113200 | 14670476450 | 30400 | 30400 | 30450 | 30400 | 271 |
| 473 | 20231102 | 113100 | 14662228000 | 30450 | 30450 | 30450 | 30400 | 385 |
| 474 | 20231102 | 113000 | 14650516800 | 30450 | 30400 | 30450 | 30400 | 190 |
| 475 | 20231102 | 112900 | 14644735350 | 30400 | 30400 | 30450 | 30400 | 508 |
| 476 | 20231102 | 112800 | 14629279650 | 30450 | 30450 | 30500 | 30400 | 1805 |
| 477 | 20231102 | 112700 | 14574321950 | 30500 | 30450 | 30500 | 30450 | 301 |
| 478 | 20231102 | 112600 | 14565148900 | 30500 | 30450 | 30500 | 30400 | 2785 |
| 479 | 20231102 | 112500 | 14480310000 | 30450 | 30400 | 30450 | 30300 | 860 |
| 480 | 20231102 | 112400 | 14454178900 | 30400 | 30400 | 30400 | 30350 | 757 |
| 481 | 20231102 | 112300 | 14431167550 | 30350 | 30400 | 30400 | 30350 | 596 |
| 482 | 20231102 | 112200 | 14413070200 | 30400 | 30400 | 30400 | 30300 | 977 |
| 483 | 20231102 | 112100 | 14383414250 | 30350 | 30350 | 30400 | 30300 | 1718 |
| 484 | 20231102 | 112000 | 14331275250 | 30400 | 30350 | 30400 | 30350 | 347 |
| 485 | 20231102 | 111900 | 14320737550 | 30350 | 30350 | 30400 | 30300 | 741 |
| 486 | 20231102 | 111800 | 14298244800 | 30350 | 30350 | 30400 | 30300 | 1774 |
| 487 | 20231102 | 111700 | 14244426550 | 30350 | 30250 | 30400 | 30250 | 2586 |
| 488 | 20231102 | 111600 | 14166049800 | 30250 | 30350 | 30350 | 30250 | 1293 |
| 489 | 20231102 | 111500 | 14126893150 | 30350 | 30350 | 30400 | 30350 | 2753 |
| 490 | 20231102 | 111400 | 14043304950 | 30350 | 30250 | 30350 | 30250 | 427 |
| 491 | 20231102 | 111300 | 14030361400 | 30250 | 30300 | 30350 | 30250 | 861 |
| 492 | 20231102 | 111200 | 14004272400 | 30300 | 30250 | 30300 | 30200 | 2532 |
| 493 | 20231102 | 111100 | 13927651900 | 30250 | 30100 | 30250 | 30100 | 1978 |
| 494 | 20231102 | 111000 | 13867929050 | 30150 | 30150 | 30250 | 30100 | 2608 |
| 495 | 20231102 | 110900 | 13789182700 | 30200 | 30050 | 30200 | 30000 | 1525 |
| 496 | 20231102 | 110800 | 13743286500 | 30050 | 30000 | 30050 | 30000 | 774 |
| 497 | 20231102 | 110700 | 13720051800 | 30000 | 30100 | 30150 | 29950 | 3133 |
| 498 | 20231102 | 110600 | 13626007750 | 30100 | 30200 | 30200 | 30100 | 838 |
| 499 | 20231102 | 110500 | 13600753900 | 30200 | 30200 | 30250 | 30150 | 4280 |
| 500 | 20231102 | 110400 | 13471516800 | 30200 | 29950 | 30200 | 29900 | 12028 |
| 501 | 20231102 | 110300 | 13110470450 | 29950 | 30100 | 30100 | 29950 | 3427 |
| 502 | 20231102 | 110200 | 13007564700 | 30100 | 29950 | 30100 | 29950 | 1878 |
| 503 | 20231102 | 110100 | 12951153850 | 30000 | 29950 | 30000 | 29900 | 1867 |
| 504 | 20231102 | 110000 | 12895187150 | 29950 | 29900 | 29950 | 29900 | 3586 |
| 505 | 20231102 | 105900 | 12787860800 | 29900 | 29750 | 29900 | 29750 | 2530 |
| 506 | 20231102 | 105800 | 12712418650 | 29750 | 29800 | 29800 | 29700 | 1626 |
| 507 | 20231102 | 105700 | 12664069150 | 29750 | 29750 | 29800 | 29700 | 761 |
| 508 | 20231102 | 105600 | 12641436850 | 29750 | 29700 | 29800 | 29650 | 2263 |
| 509 | 20231102 | 105500 | 12574182450 | 29750 | 29700 | 29750 | 29650 | 1897 |
| 510 | 20231102 | 105400 | 12517847900 | 29700 | 29650 | 29700 | 29600 | 1863 |
| 511 | 20231102 | 105300 | 12462596400 | 29650 | 29600 | 29650 | 29600 | 2099 |
| 512 | 20231102 | 105200 | 12400432700 | 29650 | 29600 | 29650 | 29550 | 2562 |
| 513 | 20231102 | 105100 | 12324557900 | 29600 | 29600 | 29700 | 29450 | 3722 |
| 514 | 20231102 | 105000 | 12214545000 | 29600 | 29500 | 29600 | 29350 | 7554 |
| 515 | 20231102 | 104900 | 11992161750 | 29500 | 29600 | 29650 | 29450 | 8584 |
| 516 | 20231102 | 104800 | 11738894250 | 29600 | 29600 | 29750 | 29550 | 3660 |
| 517 | 20231102 | 104700 | 11630628100 | 29750 | 29550 | 29750 | 29550 | 5722 |
| 518 | 20231102 | 104600 | 11461381300 | 29550 | 29800 | 29800 | 29550 | 8712 |
| 519 | 20231102 | 104500 | 11202829950 | 29800 | 29800 | 29800 | 29700 | 4079 |
| 520 | 20231102 | 104400 | 11081450500 | 29800 | 29850 | 29900 | 29800 | 2048 |
| 521 | 20231102 | 104300 | 11020354900 | 29850 | 29900 | 29900 | 29800 | 2474 |
| 522 | 20231102 | 104200 | 10946530450 | 29850 | 29850 | 30000 | 29800 | 2975 |
| 523 | 20231102 | 104100 | 10857664400 | 29850 | 29900 | 29950 | 29800 | 5189 |
| 524 | 20231102 | 104000 | 10702770600 | 29900 | 30050 | 30100 | 29850 | 8208 |
| 525 | 20231102 | 103900 | 10457160250 | 30100 | 30100 | 30100 | 30050 | 473 |
| 526 | 20231102 | 103800 | 10442941250 | 30100 | 30100 | 30100 | 30000 | 6211 |
| 527 | 20231102 | 103700 | 10256546850 | 30100 | 30100 | 30150 | 30000 | 5502 |
| 528 | 20231102 | 103600 | 10091210700 | 30100 | 30150 | 30200 | 30100 | 3269 |
| 529 | 20231102 | 103500 | 9992741400 | 30150 | 30150 | 30150 | 30100 | 1254 |
| 530 | 20231102 | 103400 | 9954954600 | 30150 | 30100 | 30200 | 30100 | 2436 |
| 531 | 20231102 | 103300 | 9881521700 | 30150 | 30200 | 30200 | 30050 | 5489 |
| 532 | 20231102 | 103200 | 9716177150 | 30200 | 30100 | 30200 | 30100 | 3071 |
| 533 | 20231102 | 103100 | 9623552250 | 30100 | 30150 | 30150 | 30100 | 2563 |
| 534 | 20231102 | 103000 | 9546326050 | 30100 | 30300 | 30300 | 30100 | 11307 |
| 535 | 20231102 | 102900 | 9204788200 | 30300 | 30350 | 30350 | 30250 | 6138 |
| 536 | 20231102 | 102800 | 9018837700 | 30350 | 30400 | 30450 | 30350 | 3319 |
| 537 | 20231102 | 102700 | 8918083350 | 30450 | 30400 | 30450 | 30400 | 2115 |
| 538 | 20231102 | 102600 | 8853781900 | 30450 | 30500 | 30500 | 30400 | 1932 |
| 539 | 20231102 | 102500 | 8794951100 | 30500 | 30500 | 30550 | 30450 | 8206 |
| 540 | 20231102 | 102400 | 8544702750 | 30550 | 30600 | 30600 | 30500 | 1523 |
| 541 | 20231102 | 102300 | 8498181750 | 30600 | 30650 | 30650 | 30600 | 1268 |
| 542 | 20231102 | 102200 | 8459374400 | 30600 | 30600 | 30650 | 30550 | 1044 |
| 543 | 20231102 | 102100 | 8427432450 | 30650 | 30600 | 30650 | 30550 | 3001 |
| 544 | 20231102 | 102000 | 8335616650 | 30600 | 30550 | 30650 | 30500 | 1358 |
| 545 | 20231102 | 101900 | 8294086300 | 30500 | 30550 | 30550 | 30450 | 2160 |
| 546 | 20231102 | 101800 | 8228145500 | 30450 | 30500 | 30550 | 30400 | 971 |
| 547 | 20231102 | 101700 | 8198551900 | 30450 | 30400 | 30500 | 30400 | 1204 |
| 548 | 20231102 | 101600 | 8161908750 | 30450 | 30350 | 30450 | 30350 | 1012 |
| 549 | 20231102 | 101500 | 8131163950 | 30350 | 30350 | 30400 | 30350 | 554 |
| 550 | 20231102 | 101400 | 8114346350 | 30350 | 30350 | 30400 | 30350 | 635 |
| 551 | 20231102 | 101300 | 8095069000 | 30350 | 30350 | 30400 | 30350 | 1356 |
| 552 | 20231102 | 101200 | 8053909700 | 30400 | 30300 | 30400 | 30300 | 1618 |
| 553 | 20231102 | 101100 | 8004834650 | 30300 | 30400 | 30450 | 30300 | 3922 |
| 554 | 20231102 | 101000 | 7885859600 | 30400 | 30400 | 30450 | 30350 | 1133 |
| 555 | 20231102 | 100900 | 7851441600 | 30400 | 30400 | 30450 | 30350 | 685 |
| 556 | 20231102 | 100800 | 7830618950 | 30400 | 30500 | 30500 | 30400 | 2573 |
| 557 | 20231102 | 100700 | 7752330900 | 30500 | 30450 | 30500 | 30450 | 415 |
| 558 | 20231102 | 100600 | 7739691200 | 30550 | 30450 | 30550 | 30400 | 855 |
| 559 | 20231102 | 100500 | 7713642650 | 30400 | 30450 | 30500 | 30400 | 1404 |
| 560 | 20231102 | 100400 | 7670943150 | 30450 | 30500 | 30500 | 30400 | 3834 |
| 561 | 20231102 | 100300 | 7554224550 | 30500 | 30600 | 30650 | 30500 | 633 |
| 562 | 20231102 | 100200 | 7534891300 | 30600 | 30600 | 30650 | 30500 | 1326 |
| 563 | 20231102 | 100100 | 7494383000 | 30600 | 30550 | 30600 | 30500 | 803 |
| 564 | 20231102 | 100000 | 7469839550 | 30500 | 30650 | 30650 | 30500 | 933 |
| 565 | 20231102 | 095900 | 7441329400 | 30650 | 30650 | 30700 | 30600 | 703 |
| 566 | 20231102 | 095800 | 7419779800 | 30650 | 30650 | 30650 | 30600 | 538 |
| 567 | 20231102 | 095700 | 7403295950 | 30650 | 30650 | 30650 | 30550 | 424 |
| 568 | 20231102 | 095600 | 7390331250 | 30650 | 30550 | 30650 | 30500 | 1481 |
| 569 | 20231102 | 095500 | 7345055300 | 30500 | 30600 | 30600 | 30500 | 1962 |
| 570 | 20231102 | 095400 | 7285128950 | 30600 | 30650 | 30650 | 30500 | 1127 |
| 571 | 20231102 | 095300 | 7250680550 | 30650 | 30600 | 30650 | 30450 | 1355 |
| 572 | 20231102 | 095200 | 7209240150 | 30600 | 30450 | 30600 | 30400 | 2001 |
| 573 | 20231102 | 095100 | 7148214950 | 30400 | 30450 | 30550 | 30400 | 2923 |
| 574 | 20231102 | 095000 | 7059205000 | 30450 | 30650 | 30700 | 30450 | 5803 |
| 575 | 20231102 | 094900 | 6881847900 | 30650 | 30750 | 30750 | 30650 | 1703 |
| 576 | 20231102 | 094800 | 6829627400 | 30750 | 30750 | 30850 | 30700 | 1035 |
| 577 | 20231102 | 094700 | 6797839700 | 30750 | 30900 | 30900 | 30700 | 1107 |
| 578 | 20231102 | 094600 | 6763741750 | 30900 | 30950 | 30950 | 30850 | 925 |
| 579 | 20231102 | 094500 | 6735177850 | 30950 | 30900 | 30950 | 30850 | 1351 |
| 580 | 20231102 | 094400 | 6693392850 | 30850 | 30900 | 30950 | 30850 | 790 |
| 581 | 20231102 | 094300 | 6668989600 | 30900 | 30900 | 30950 | 30850 | 1538 |
| 582 | 20231102 | 094200 | 6621459450 | 30850 | 30850 | 30950 | 30850 | 1182 |
| 583 | 20231102 | 094100 | 6584951600 | 30850 | 30850 | 30950 | 30800 | 3247 |
| 584 | 20231102 | 094000 | 6484664050 | 30700 | 30750 | 30850 | 30700 | 360 |
| 585 | 20231102 | 093900 | 6473596500 | 30700 | 30850 | 30900 | 30700 | 1037 |
| 586 | 20231102 | 093800 | 6441680750 | 30800 | 30950 | 30950 | 30800 | 1135 |
| 587 | 20231102 | 093700 | 6406621050 | 30950 | 30900 | 30950 | 30900 | 890 |
| 588 | 20231102 | 093600 | 6379117650 | 30900 | 30800 | 30900 | 30700 | 1528 |
| 589 | 20231102 | 093500 | 6331929350 | 30850 | 30800 | 30850 | 30700 | 1578 |
| 590 | 20231102 | 093400 | 6283335250 | 30800 | 30700 | 30800 | 30650 | 3073 |
| 591 | 20231102 | 093300 | 6188993300 | 30700 | 30850 | 30850 | 30700 | 1716 |
| 592 | 20231102 | 093200 | 6136251700 | 30850 | 30850 | 30900 | 30750 | 767 |
| 593 | 20231102 | 093100 | 6112647100 | 30900 | 30800 | 30900 | 30750 | 817 |
| 594 | 20231102 | 093000 | 6087475550 | 30800 | 30800 | 30900 | 30800 | 757 |
| 595 | 20231102 | 092900 | 6064119750 | 30850 | 30850 | 30900 | 30800 | 1470 |
| 596 | 20231102 | 092800 | 6018747500 | 30850 | 30900 | 30950 | 30850 | 1279 |
| 597 | 20231102 | 092700 | 5979232500 | 30850 | 30800 | 30900 | 30800 | 591 |
| 598 | 20231102 | 092600 | 5961004150 | 30850 | 30950 | 30950 | 30800 | 562 |
| 599 | 20231102 | 092500 | 5943660250 | 30950 | 31050 | 31050 | 30850 | 2675 |
| 600 | 20231102 | 092400 | 5860861300 | 31000 | 31000 | 31100 | 31000 | 1881 |
| 601 | 20231102 | 092300 | 5802495550 | 31050 | 31100 | 31100 | 31000 | 850 |
| 602 | 20231102 | 092200 | 5776123250 | 31100 | 31150 | 31150 | 31000 | 1095 |
| 603 | 20231102 | 092100 | 5742074050 | 31150 | 30850 | 31150 | 30850 | 5205 |
| 604 | 20231102 | 092000 | 5580305350 | 31000 | 31050 | 31100 | 30850 | 4763 |
| 605 | 20231102 | 091900 | 5432767200 | 31050 | 30800 | 31050 | 30800 | 8013 |
| 606 | 20231102 | 091800 | 5184515800 | 30800 | 30750 | 30950 | 30750 | 1814 |
| 607 | 20231102 | 091700 | 5128598050 | 30800 | 30850 | 30900 | 30750 | 2906 |
| 608 | 20231102 | 091600 | 5039000950 | 30850 | 30650 | 30900 | 30650 | 2575 |
| 609 | 20231102 | 091500 | 4959816250 | 30700 | 30600 | 30700 | 30550 | 1974 |
| 610 | 20231102 | 091400 | 4899374250 | 30600 | 30550 | 30700 | 30550 | 3427 |
| 611 | 20231102 | 091300 | 4794495000 | 30600 | 30850 | 30900 | 30600 | 4096 |
| 612 | 20231102 | 091200 | 4668680400 | 30900 | 30850 | 31100 | 30800 | 5833 |
| 613 | 20231102 | 091100 | 4488025600 | 30750 | 30900 | 31000 | 30650 | 5865 |
| 614 | 20231102 | 091000 | 4307237850 | 30900 | 31150 | 31250 | 30900 | 8456 |
| 615 | 20231102 | 090900 | 4044625700 | 31150 | 31050 | 31200 | 31000 | 9943 |
| 616 | 20231102 | 090800 | 3735187350 | 31050 | 30750 | 31050 | 30750 | 22555 |
| 617 | 20231102 | 090700 | 3037757900 | 30800 | 30500 | 30800 | 30500 | 9169 |
| 618 | 20231102 | 090600 | 2756352400 | 30500 | 30500 | 30650 | 30400 | 5379 |
| 619 | 20231102 | 090500 | 2592344100 | 30500 | 30650 | 30700 | 30500 | 3226 |
| 620 | 20231102 | 090400 | 2493513350 | 30600 | 30650 | 30650 | 30450 | 9173 |
| 621 | 20231102 | 090300 | 2213207200 | 30600 | 30700 | 30800 | 30600 | 8218 |
| 622 | 20231102 | 090200 | 1960960900 | 30700 | 30400 | 30700 | 30300 | 8715 |
| 623 | 20231102 | 090100 | 1694777350 | 30250 | 30800 | 30800 | 30200 | 10322 |
| 624 | 20231102 | 090000 | 1380452200 | 30700 | 30550 | 30900 | 30400 | 45036 |