31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 51656 |
| 3 | 20231102 | 183300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20231102 | 183200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20231102 | 183100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20231102 | 183000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20231102 | 182900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20231102 | 182800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20231102 | 182700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20231102 | 182600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20231102 | 182500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20231102 | 182400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20231102 | 182300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20231102 | 182200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20231102 | 182100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20231102 | 182000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20231102 | 181900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20231102 | 181800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20231102 | 181700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20231102 | 181600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20231102 | 181500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20231102 | 181400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20231102 | 181300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20231102 | 181200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20231102 | 181100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20231102 | 181000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20231102 | 180900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20231102 | 180800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20231102 | 180700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20231102 | 180600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20231102 | 180500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20231102 | 180400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 51656 |
| 33 | 20231102 | 180300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20231102 | 180200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20231102 | 180100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20231102 | 180000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20231102 | 175900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20231102 | 175800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20231102 | 175700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20231102 | 175600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20231102 | 175500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20231102 | 175400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20231102 | 175300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20231102 | 175200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20231102 | 175100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20231102 | 175000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20231102 | 174900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20231102 | 174800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20231102 | 174700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20231102 | 174600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20231102 | 174500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20231102 | 174400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20231102 | 174300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20231102 | 174200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20231102 | 174100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20231102 | 174000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20231102 | 173900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20231102 | 173800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20231102 | 173700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20231102 | 173600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20231102 | 173500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20231102 | 173400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 51656 |
| 63 | 20231102 | 173300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20231102 | 173200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20231102 | 173100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20231102 | 173000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20231102 | 172900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20231102 | 172800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20231102 | 172700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20231102 | 172600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20231102 | 172500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20231102 | 172400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20231102 | 172300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20231102 | 172200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20231102 | 172100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20231102 | 172000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20231102 | 171900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20231102 | 171800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20231102 | 171700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20231102 | 171600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20231102 | 171500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20231102 | 171400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20231102 | 171300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20231102 | 171200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20231102 | 171100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20231102 | 171000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20231102 | 170900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20231102 | 170800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20231102 | 170700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20231102 | 170600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20231102 | 170500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20231102 | 170400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 51656 |
| 93 | 20231102 | 170300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20231102 | 170200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20231102 | 170100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20231102 | 170000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20231102 | 165900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20231102 | 165800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20231102 | 165700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20231102 | 165600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20231102 | 165500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20231102 | 165400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20231102 | 165300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20231102 | 165200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20231102 | 165100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20231102 | 165000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20231102 | 164900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20231102 | 164800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20231102 | 164700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20231102 | 164600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20231102 | 164500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20231102 | 164400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20231102 | 164300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20231102 | 164200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20231102 | 164100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20231102 | 164000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20231102 | 163900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20231102 | 163800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20231102 | 163700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20231102 | 163600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20231102 | 163500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20231102 | 163400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 51656 |
| 123 | 20231102 | 163300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20231102 | 163200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20231102 | 163100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20231102 | 163000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20231102 | 162900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20231102 | 162800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20231102 | 162700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20231102 | 162600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20231102 | 162500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20231102 | 162400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20231102 | 162300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20231102 | 162200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20231102 | 162100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20231102 | 162000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20231102 | 161900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20231102 | 161800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20231102 | 161700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20231102 | 161600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20231102 | 161500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20231102 | 161400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20231102 | 161300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20231102 | 161200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20231102 | 161100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20231102 | 161000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20231102 | 160900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20231102 | 160800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20231102 | 160700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20231102 | 160600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20231102 | 160500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20231102 | 160400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 51656 |
| 153 | 20231102 | 160300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20231102 | 160200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20231102 | 160100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20231102 | 160000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20231102 | 155900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20231102 | 155800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20231102 | 155700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20231102 | 155600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20231102 | 155500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20231102 | 155400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20231102 | 155300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20231102 | 155200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20231102 | 155100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20231102 | 155000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20231102 | 154900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20231102 | 154800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20231102 | 154700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20231102 | 154600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20231102 | 154500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20231102 | 154400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20231102 | 154300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20231102 | 154200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20231102 | 154100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20231102 | 154000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20231102 | 153900 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20231102 | 153800 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20231102 | 153700 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20231102 | 153600 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20231102 | 153500 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20231102 | 153400 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 51656 |
| 183 | 20231102 | 153300 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20231102 | 153200 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20231102 | 153100 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20231102 | 153000 | 21414299050 | 29600 | 29600 | 29600 | 29600 | 51656 |
| 187 | 20231102 | 152900 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20231102 | 152800 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20231102 | 152700 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20231102 | 152600 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20231102 | 152500 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20231102 | 152400 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20231102 | 152300 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20231102 | 152200 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20231102 | 152100 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20231102 | 152000 | 19885281450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 197 | 20231102 | 151900 | 19885281450 | 29750 | 29750 | 29750 | 29700 | 2793 |
| 198 | 20231102 | 151800 | 19802201800 | 29750 | 29700 | 29750 | 29700 | 1370 |
| 199 | 20231102 | 151700 | 19761449950 | 29700 | 29650 | 29750 | 29650 | 1597 |
| 200 | 20231102 | 151600 | 19713994900 | 29650 | 29650 | 29750 | 29650 | 1867 |
| 201 | 20231102 | 151500 | 19658557700 | 29650 | 29700 | 29750 | 29650 | 1526 |
| 202 | 20231102 | 151400 | 19613270250 | 29750 | 29650 | 29750 | 29650 | 1740 |
| 203 | 20231102 | 151300 | 19561609700 | 29700 | 29650 | 29750 | 29650 | 3711 |
| 204 | 20231102 | 151200 | 19451445550 | 29650 | 29650 | 29700 | 29650 | 2656 |
| 205 | 20231102 | 151100 | 19372657450 | 29700 | 29700 | 29700 | 29650 | 2583 |
| 206 | 20231102 | 151000 | 19295984100 | 29700 | 29650 | 29700 | 29650 | 2540 |
| 207 | 20231102 | 150900 | 19220601850 | 29650 | 29650 | 29700 | 29650 | 3905 |
| 208 | 20231102 | 150800 | 19104807900 | 29700 | 29650 | 29700 | 29650 | 2878 |
| 209 | 20231102 | 150700 | 19019460150 | 29650 | 29650 | 29700 | 29650 | 2219 |
| 210 | 20231102 | 150600 | 18953646350 | 29650 | 29700 | 29700 | 29650 | 2243 |
| 211 | 20231102 | 150500 | 18887124800 | 29650 | 29650 | 29700 | 29650 | 1803 |
| 212 | 20231102 | 150400 | 18833649900 | 29650 | 29700 | 29750 | 29650 | 5735 |
| 213 | 20231102 | 150300 | 18663380150 | 29750 | 29700 | 29750 | 29700 | 5539 |
| 214 | 20231102 | 150200 | 18498831000 | 29700 | 29700 | 29750 | 29700 | 2294 |
| 215 | 20231102 | 150100 | 18430679300 | 29700 | 29800 | 29800 | 29700 | 5190 |
| 216 | 20231102 | 150000 | 18276283750 | 29750 | 29750 | 29800 | 29750 | 2955 |
| 217 | 20231102 | 145900 | 18188341850 | 29750 | 29750 | 29800 | 29750 | 2752 |
| 218 | 20231102 | 145800 | 18106455550 | 29750 | 29750 | 29800 | 29750 | 2853 |
| 219 | 20231102 | 145700 | 18021566200 | 29750 | 29750 | 29800 | 29750 | 2660 |
| 220 | 20231102 | 145600 | 17942404300 | 29750 | 29850 | 29850 | 29750 | 3324 |
| 221 | 20231102 | 145500 | 17843426100 | 29800 | 29800 | 29850 | 29800 | 2148 |
| 222 | 20231102 | 145400 | 17779404250 | 29800 | 29800 | 29850 | 29800 | 2535 |
| 223 | 20231102 | 145300 | 17703847100 | 29850 | 29800 | 29850 | 29800 | 2719 |
| 224 | 20231102 | 145200 | 17622793100 | 29800 | 29750 | 29800 | 29750 | 4438 |
| 225 | 20231102 | 145100 | 17490626150 | 29750 | 29800 | 29850 | 29750 | 3562 |
| 226 | 20231102 | 145000 | 17384599350 | 29800 | 29750 | 29950 | 29750 | 9895 |
| 227 | 20231102 | 144900 | 17089388250 | 29750 | 29750 | 29800 | 29700 | 3881 |
| 228 | 20231102 | 144800 | 16973931000 | 29750 | 29750 | 29800 | 29750 | 2339 |
| 229 | 20231102 | 144700 | 16904325900 | 29750 | 29750 | 29800 | 29700 | 4020 |
| 230 | 20231102 | 144600 | 16784721950 | 29800 | 29750 | 29800 | 29750 | 2912 |
| 231 | 20231102 | 144500 | 16698068350 | 29750 | 29800 | 29800 | 29750 | 2659 |
| 232 | 20231102 | 144400 | 16618952850 | 29750 | 29750 | 29800 | 29750 | 2787 |
| 233 | 20231102 | 144300 | 16536029500 | 29750 | 29750 | 29800 | 29750 | 3015 |
| 234 | 20231102 | 144200 | 16446308650 | 29750 | 29750 | 29800 | 29700 | 3959 |
| 235 | 20231102 | 144100 | 16328519050 | 29750 | 29800 | 29800 | 29750 | 5458 |
| 236 | 20231102 | 144000 | 16166128900 | 29750 | 29750 | 29800 | 29750 | 2631 |
| 237 | 20231102 | 143900 | 16087832000 | 29750 | 29800 | 29850 | 29750 | 4803 |
| 238 | 20231102 | 143800 | 15944795400 | 29850 | 29850 | 29850 | 29750 | 3526 |
| 239 | 20231102 | 143700 | 15839712250 | 29800 | 29850 | 29850 | 29750 | 3306 |
| 240 | 20231102 | 143600 | 15741219400 | 29800 | 29800 | 29850 | 29750 | 5278 |
| 241 | 20231102 | 143500 | 15583963800 | 29850 | 29900 | 29950 | 29800 | 2676 |
| 242 | 20231102 | 143400 | 15504081750 | 29950 | 29900 | 29950 | 29900 | 3088 |
| 243 | 20231102 | 143300 | 15411734750 | 29950 | 29850 | 29950 | 29850 | 4478 |
| 244 | 20231102 | 143200 | 15277833850 | 29850 | 29800 | 29900 | 29750 | 6904 |
| 245 | 20231102 | 143100 | 15071990300 | 29800 | 29800 | 29850 | 29800 | 6197 |
| 246 | 20231102 | 143000 | 14887163800 | 29800 | 29850 | 29850 | 29750 | 3795 |
| 247 | 20231102 | 142900 | 14774036850 | 29850 | 29800 | 29850 | 29750 | 11450 |
| 248 | 20231102 | 142800 | 14432884800 | 29800 | 29850 | 29900 | 29800 | 8057 |
| 249 | 20231102 | 142700 | 14192436550 | 29850 | 29900 | 29900 | 29850 | 2372 |
| 250 | 20231102 | 142600 | 14121610200 | 29900 | 29950 | 29950 | 29900 | 10988 |
| 251 | 20231102 | 142500 | 13792630400 | 30000 | 30000 | 30050 | 29950 | 6246 |
| 252 | 20231102 | 142400 | 13605248650 | 30000 | 30050 | 30050 | 30000 | 2316 |
| 253 | 20231102 | 142300 | 13535740950 | 30000 | 30100 | 30100 | 30000 | 6685 |
| 254 | 20231102 | 142200 | 13334825250 | 30050 | 30100 | 30150 | 30050 | 3442 |
| 255 | 20231102 | 142100 | 13231307800 | 30100 | 30050 | 30150 | 30050 | 5272 |
| 256 | 20231102 | 142000 | 13072658300 | 30100 | 30100 | 30150 | 30050 | 2583 |
| 257 | 20231102 | 141900 | 12994970900 | 30100 | 30100 | 30150 | 30100 | 2354 |
| 258 | 20231102 | 141800 | 12924094800 | 30150 | 30100 | 30150 | 30100 | 2904 |
| 259 | 20231102 | 141700 | 12836617950 | 30100 | 30150 | 30200 | 30100 | 3156 |
| 260 | 20231102 | 141600 | 12741487650 | 30200 | 30100 | 30200 | 30100 | 5810 |
| 261 | 20231102 | 141500 | 12566327200 | 30150 | 30100 | 30150 | 30100 | 951 |
| 262 | 20231102 | 141400 | 12537689250 | 30100 | 30100 | 30150 | 30100 | 1218 |
| 263 | 20231102 | 141300 | 12501016750 | 30100 | 30100 | 30150 | 30100 | 1251 |
| 264 | 20231102 | 141200 | 12463342050 | 30150 | 30100 | 30150 | 30100 | 1106 |
| 265 | 20231102 | 141100 | 12430044400 | 30100 | 30100 | 30150 | 30100 | 1096 |
| 266 | 20231102 | 141000 | 12397053050 | 30100 | 30050 | 30150 | 30050 | 4621 |
| 267 | 20231102 | 140900 | 12257983400 | 30050 | 30100 | 30150 | 30050 | 5254 |
| 268 | 20231102 | 140800 | 12099842200 | 30100 | 30100 | 30150 | 30100 | 1277 |
| 269 | 20231102 | 140700 | 12061402100 | 30100 | 30100 | 30150 | 30100 | 1040 |
| 270 | 20231102 | 140600 | 12030097000 | 30100 | 30150 | 30150 | 30100 | 1544 |
| 271 | 20231102 | 140500 | 11983588450 | 30150 | 30100 | 30150 | 30100 | 991 |
| 272 | 20231102 | 140400 | 11953755200 | 30100 | 30100 | 30150 | 30100 | 1213 |
| 273 | 20231102 | 140300 | 11917241150 | 30100 | 30100 | 30150 | 30100 | 909 |
| 274 | 20231102 | 140200 | 11889863250 | 30100 | 30100 | 30150 | 30100 | 1336 |
| 275 | 20231102 | 140100 | 11849644050 | 30100 | 30150 | 30150 | 30100 | 891 |
| 276 | 20231102 | 140000 | 11822820950 | 30100 | 30100 | 30150 | 30100 | 2073 |
| 277 | 20231102 | 135900 | 11760400700 | 30100 | 30100 | 30150 | 30100 | 1934 |
| 278 | 20231102 | 135800 | 11702164900 | 30100 | 30150 | 30150 | 30100 | 1210 |
| 279 | 20231102 | 135700 | 11665729300 | 30100 | 30100 | 30150 | 30100 | 1605 |
| 280 | 20231102 | 135600 | 11617397750 | 30150 | 30150 | 30150 | 30100 | 4936 |
| 281 | 20231102 | 135500 | 11468610250 | 30150 | 30150 | 30200 | 30150 | 1094 |
| 282 | 20231102 | 135400 | 11435621800 | 30200 | 30200 | 30200 | 30150 | 998 |
| 283 | 20231102 | 135300 | 11405524700 | 30150 | 30150 | 30200 | 30150 | 1283 |
| 284 | 20231102 | 135200 | 11366822650 | 30150 | 30200 | 30250 | 30150 | 4757 |
| 285 | 20231102 | 135100 | 11223190350 | 30150 | 30200 | 30200 | 30150 | 1994 |
| 286 | 20231102 | 135000 | 11163032800 | 30200 | 30250 | 30250 | 30150 | 3049 |
| 287 | 20231102 | 134900 | 11070952600 | 30250 | 30200 | 30250 | 30200 | 1308 |
| 288 | 20231102 | 134800 | 11031432550 | 30200 | 30200 | 30250 | 30200 | 935 |
| 289 | 20231102 | 134700 | 11003189750 | 30200 | 30200 | 30250 | 30200 | 576 |
| 290 | 20231102 | 134600 | 10985792500 | 30250 | 30200 | 30250 | 30200 | 1900 |
| 291 | 20231102 | 134500 | 10928392750 | 30200 | 30300 | 30300 | 30200 | 2288 |
| 292 | 20231102 | 134400 | 10859192250 | 30250 | 30300 | 30350 | 30250 | 1980 |
| 293 | 20231102 | 134300 | 10799194650 | 30300 | 30300 | 30350 | 30300 | 906 |
| 294 | 20231102 | 134200 | 10771725500 | 30300 | 30350 | 30350 | 30300 | 1350 |
| 295 | 20231102 | 134100 | 10730818750 | 30350 | 30400 | 30400 | 30300 | 8072 |
| 296 | 20231102 | 134000 | 10485833300 | 30400 | 30400 | 30450 | 30400 | 4932 |
| 297 | 20231102 | 133900 | 10335898800 | 30400 | 30450 | 30450 | 30400 | 1003 |
| 298 | 20231102 | 133800 | 10305380800 | 30450 | 30400 | 30450 | 30400 | 2073 |
| 299 | 20231102 | 133700 | 10242351450 | 30450 | 30400 | 30450 | 30400 | 1128 |
| 300 | 20231102 | 133600 | 10208029500 | 30400 | 30450 | 30450 | 30400 | 2213 |
| 301 | 20231102 | 133500 | 10140665350 | 30400 | 30400 | 30450 | 30400 | 1202 |
| 302 | 20231102 | 133400 | 10104101150 | 30400 | 30450 | 30450 | 30400 | 1037 |
| 303 | 20231102 | 133300 | 10072553100 | 30450 | 30400 | 30450 | 30400 | 1271 |
| 304 | 20231102 | 133200 | 10033873550 | 30400 | 30400 | 30450 | 30400 | 1555 |
| 305 | 20231102 | 133100 | 9986545850 | 30450 | 30450 | 30450 | 30400 | 597 |
| 306 | 20231102 | 133000 | 9968389900 | 30450 | 30400 | 30450 | 30400 | 616 |
| 307 | 20231102 | 132900 | 9949658700 | 30400 | 30350 | 30450 | 30350 | 2738 |
| 308 | 20231102 | 132800 | 9866426100 | 30350 | 30350 | 30400 | 30350 | 538 |
| 309 | 20231102 | 132700 | 9850095600 | 30400 | 30400 | 30450 | 30350 | 974 |
| 310 | 20231102 | 132600 | 9820507550 | 30350 | 30400 | 30450 | 30350 | 1765 |
| 311 | 20231102 | 132500 | 9766875650 | 30450 | 30450 | 30450 | 30350 | 1379 |
| 312 | 20231102 | 132400 | 9724948600 | 30400 | 30350 | 30500 | 30350 | 2697 |
| 313 | 20231102 | 132300 | 9642905100 | 30400 | 30350 | 30450 | 30350 | 1548 |
| 314 | 20231102 | 132200 | 9595862500 | 30350 | 30400 | 30450 | 30350 | 2288 |
| 315 | 20231102 | 132100 | 9526320850 | 30350 | 30400 | 30450 | 30350 | 4509 |
| 316 | 20231102 | 132000 | 9389405350 | 30400 | 30450 | 30500 | 30400 | 2390 |
| 317 | 20231102 | 131900 | 9316661500 | 30450 | 30500 | 30550 | 30450 | 7117 |
| 318 | 20231102 | 131800 | 9099612150 | 30500 | 30550 | 30600 | 30500 | 2350 |
| 319 | 20231102 | 131700 | 9027817700 | 30550 | 30600 | 30600 | 30550 | 1366 |
| 320 | 20231102 | 131600 | 8986078900 | 30600 | 30600 | 30650 | 30550 | 3192 |
| 321 | 20231102 | 131500 | 8888403000 | 30600 | 30550 | 30650 | 30550 | 2134 |
| 322 | 20231102 | 131400 | 8823101100 | 30550 | 30600 | 30600 | 30550 | 834 |
| 323 | 20231102 | 131300 | 8797617400 | 30600 | 30550 | 30650 | 30550 | 1150 |
| 324 | 20231102 | 131200 | 8762414450 | 30550 | 30600 | 30650 | 30550 | 1908 |
| 325 | 20231102 | 131100 | 8704031250 | 30550 | 30650 | 30650 | 30550 | 1639 |
| 326 | 20231102 | 131000 | 8653930600 | 30650 | 30600 | 30650 | 30550 | 3724 |
| 327 | 20231102 | 130900 | 8539985950 | 30600 | 30600 | 30650 | 30600 | 2369 |
| 328 | 20231102 | 130800 | 8467442000 | 30650 | 30650 | 30700 | 30600 | 1150 |
| 329 | 20231102 | 130700 | 8432198750 | 30650 | 30650 | 30650 | 30650 | 429 |
| 330 | 20231102 | 130600 | 8419049900 | 30650 | 30600 | 30700 | 30600 | 3265 |
| 331 | 20231102 | 130500 | 8318958200 | 30600 | 30700 | 30700 | 30600 | 3396 |
| 332 | 20231102 | 130400 | 8214870600 | 30650 | 30700 | 30700 | 30650 | 1257 |
| 333 | 20231102 | 130300 | 8176339400 | 30650 | 30650 | 30700 | 30650 | 1092 |
| 334 | 20231102 | 130200 | 8142852350 | 30650 | 30650 | 30750 | 30650 | 1262 |
| 335 | 20231102 | 130100 | 8104152050 | 30650 | 30700 | 30700 | 30650 | 3394 |
| 336 | 20231102 | 130000 | 7999993500 | 30650 | 30700 | 30750 | 30650 | 1511 |
| 337 | 20231102 | 125900 | 7953607900 | 30700 | 30700 | 30750 | 30700 | 1063 |
| 338 | 20231102 | 125800 | 7920951800 | 30700 | 30750 | 30750 | 30700 | 1582 |
| 339 | 20231102 | 125700 | 7872359000 | 30700 | 30700 | 30750 | 30700 | 2067 |
| 340 | 20231102 | 125600 | 7808899100 | 30750 | 30750 | 30750 | 30700 | 2148 |
| 341 | 20231102 | 125500 | 7742857850 | 30700 | 30700 | 30750 | 30700 | 907 |
| 342 | 20231102 | 125400 | 7715001050 | 30700 | 30800 | 30850 | 30700 | 6378 |
| 343 | 20231102 | 125300 | 7518764650 | 30800 | 30850 | 30850 | 30800 | 1358 |
| 344 | 20231102 | 125200 | 7476905250 | 30850 | 30800 | 30850 | 30800 | 461 |
| 345 | 20231102 | 125100 | 7462696700 | 30850 | 30850 | 30850 | 30800 | 1006 |
| 346 | 20231102 | 125000 | 7431695750 | 30850 | 30800 | 30850 | 30800 | 484 |
| 347 | 20231102 | 124900 | 7416784000 | 30800 | 30800 | 30850 | 30800 | 2127 |
| 348 | 20231102 | 124800 | 7351255500 | 30850 | 30800 | 30900 | 30800 | 680 |
| 349 | 20231102 | 124700 | 7330279600 | 30800 | 30850 | 30900 | 30800 | 861 |
| 350 | 20231102 | 124600 | 7303725250 | 30850 | 30850 | 30900 | 30800 | 3103 |
| 351 | 20231102 | 124500 | 7208005500 | 30850 | 30900 | 30900 | 30800 | 1954 |
| 352 | 20231102 | 124400 | 7147731450 | 30850 | 30850 | 30900 | 30850 | 510 |
| 353 | 20231102 | 124300 | 7131994200 | 30900 | 30850 | 30900 | 30850 | 1419 |
| 354 | 20231102 | 124200 | 7088192450 | 30850 | 30900 | 30900 | 30850 | 621 |
| 355 | 20231102 | 124100 | 7069033250 | 30850 | 30900 | 30950 | 30850 | 5151 |
| 356 | 20231102 | 124000 | 6909868250 | 30900 | 30900 | 30950 | 30900 | 433 |
| 357 | 20231102 | 123900 | 6896485650 | 30900 | 30900 | 30950 | 30900 | 884 |
| 358 | 20231102 | 123800 | 6869142950 | 30950 | 30900 | 30950 | 30900 | 478 |
| 359 | 20231102 | 123700 | 6854371400 | 30950 | 30950 | 30950 | 30900 | 457 |
| 360 | 20231102 | 123600 | 6840234750 | 30950 | 31000 | 31000 | 30950 | 681 |
| 361 | 20231102 | 123500 | 6819139500 | 31000 | 30950 | 31000 | 30950 | 1944 |
| 362 | 20231102 | 123400 | 6758971650 | 30950 | 30950 | 31050 | 30950 | 1702 |
| 363 | 20231102 | 123300 | 6706215300 | 31000 | 31000 | 31000 | 30950 | 683 |
| 364 | 20231102 | 123200 | 6685054900 | 30950 | 31000 | 31000 | 30950 | 212 |
| 365 | 20231102 | 123100 | 6678488950 | 30950 | 30950 | 31000 | 30950 | 507 |
| 366 | 20231102 | 123000 | 6662794600 | 31000 | 30950 | 31000 | 30950 | 497 |
| 367 | 20231102 | 122900 | 6647398350 | 30950 | 30950 | 31000 | 30950 | 540 |
| 368 | 20231102 | 122800 | 6630667300 | 30950 | 30950 | 31000 | 30950 | 2877 |
| 369 | 20231102 | 122700 | 6541542500 | 30950 | 30950 | 31000 | 30950 | 376 |
| 370 | 20231102 | 122600 | 6529904050 | 31000 | 31000 | 31050 | 30950 | 2276 |
| 371 | 20231102 | 122500 | 6459350450 | 31050 | 31000 | 31050 | 31000 | 127 |
| 372 | 20231102 | 122400 | 6455410800 | 31000 | 31000 | 31050 | 31000 | 296 |
| 373 | 20231102 | 122300 | 6446234350 | 31050 | 31000 | 31050 | 31000 | 1057 |
| 374 | 20231102 | 122200 | 6413434050 | 31050 | 31000 | 31050 | 31000 | 771 |
| 375 | 20231102 | 122100 | 6389524150 | 31000 | 31000 | 31050 | 31000 | 290 |
| 376 | 20231102 | 122000 | 6380528150 | 31000 | 31000 | 31050 | 31000 | 263 |
| 377 | 20231102 | 121900 | 6372370250 | 31000 | 31050 | 31100 | 31000 | 1735 |
| 378 | 20231102 | 121800 | 6318525450 | 31050 | 31050 | 31050 | 31000 | 222 |
| 379 | 20231102 | 121700 | 6311641700 | 31000 | 31050 | 31050 | 31000 | 293 |
| 380 | 20231102 | 121600 | 6302555500 | 31050 | 31050 | 31050 | 31000 | 1017 |
| 381 | 20231102 | 121500 | 6270995050 | 31050 | 31050 | 31050 | 31000 | 714 |
| 382 | 20231102 | 121400 | 6248847400 | 31050 | 31000 | 31050 | 31000 | 192 |
| 383 | 20231102 | 121300 | 6242891150 | 31000 | 31050 | 31050 | 31000 | 1828 |
| 384 | 20231102 | 121200 | 6186203500 | 31050 | 31000 | 31050 | 31000 | 521 |
| 385 | 20231102 | 121100 | 6170048100 | 31000 | 31000 | 31050 | 31000 | 314 |
| 386 | 20231102 | 121000 | 6160310750 | 31000 | 31000 | 31050 | 31000 | 269 |
| 387 | 20231102 | 120900 | 6151968400 | 31050 | 31000 | 31050 | 31000 | 576 |
| 388 | 20231102 | 120800 | 6134093900 | 31000 | 31000 | 31050 | 31000 | 592 |
| 389 | 20231102 | 120700 | 6115733900 | 31050 | 31050 | 31050 | 31000 | 323 |
| 390 | 20231102 | 120600 | 6105717750 | 31000 | 31000 | 31050 | 31000 | 589 |
| 391 | 20231102 | 120500 | 6087435450 | 31000 | 31050 | 31100 | 31000 | 645 |
| 392 | 20231102 | 120400 | 6067408100 | 31050 | 31050 | 31100 | 31050 | 251 |
| 393 | 20231102 | 120300 | 6059613450 | 31050 | 31050 | 31100 | 31000 | 774 |
| 394 | 20231102 | 120200 | 6035585950 | 31000 | 31050 | 31050 | 31000 | 383 |
| 395 | 20231102 | 120100 | 6023710400 | 31050 | 31100 | 31100 | 31000 | 540 |
| 396 | 20231102 | 120000 | 6006941650 | 31050 | 31050 | 31100 | 31050 | 529 |
| 397 | 20231102 | 115900 | 5990512400 | 31000 | 31000 | 31050 | 31000 | 861 |
| 398 | 20231102 | 115800 | 5963795450 | 31050 | 31000 | 31050 | 31000 | 517 |
| 399 | 20231102 | 115700 | 5947748000 | 31050 | 31050 | 31050 | 31000 | 742 |
| 400 | 20231102 | 115600 | 5924736750 | 31000 | 31000 | 31050 | 31000 | 1996 |
| 401 | 20231102 | 115500 | 5862774500 | 31000 | 31050 | 31050 | 31000 | 589 |
| 402 | 20231102 | 115400 | 5844508800 | 31000 | 31050 | 31050 | 31000 | 468 |
| 403 | 20231102 | 115300 | 5829991600 | 31050 | 31050 | 31050 | 31000 | 856 |
| 404 | 20231102 | 115200 | 5803428650 | 31050 | 31050 | 31050 | 31000 | 406 |
| 405 | 20231102 | 115100 | 5790834200 | 31000 | 31050 | 31050 | 31000 | 557 |
| 406 | 20231102 | 115000 | 5773561200 | 31000 | 31000 | 31050 | 31000 | 773 |
| 407 | 20231102 | 114900 | 5749590300 | 31000 | 31000 | 31050 | 31000 | 519 |
| 408 | 20231102 | 114800 | 5733484250 | 31000 | 31000 | 31050 | 31000 | 608 |
| 409 | 20231102 | 114700 | 5714629250 | 31000 | 31000 | 31050 | 31000 | 536 |
| 410 | 20231102 | 114600 | 5698009800 | 31000 | 31000 | 31050 | 31000 | 1138 |
| 411 | 20231102 | 114500 | 5662700100 | 31050 | 31050 | 31050 | 31000 | 442 |
| 412 | 20231102 | 114400 | 5648985600 | 31050 | 31050 | 31050 | 31000 | 623 |
| 413 | 20231102 | 114300 | 5629662400 | 31000 | 31050 | 31050 | 31000 | 789 |
| 414 | 20231102 | 114200 | 5605177900 | 31000 | 31050 | 31050 | 31000 | 747 |
| 415 | 20231102 | 114100 | 5582015850 | 31000 | 31000 | 31050 | 31000 | 567 |
| 416 | 20231102 | 114000 | 5564429650 | 31000 | 31000 | 31050 | 31000 | 317 |
| 417 | 20231102 | 113900 | 5554592950 | 31000 | 31050 | 31050 | 31000 | 902 |
| 418 | 20231102 | 113800 | 5526607100 | 31050 | 31000 | 31050 | 31000 | 382 |
| 419 | 20231102 | 113700 | 5514758950 | 31100 | 31050 | 31100 | 31000 | 594 |
| 420 | 20231102 | 113600 | 5496325800 | 31050 | 31050 | 31050 | 31000 | 2363 |
| 421 | 20231102 | 113500 | 5422971750 | 31000 | 31000 | 31050 | 31000 | 838 |
| 422 | 20231102 | 113400 | 5396986450 | 31000 | 31000 | 31050 | 31000 | 412 |
| 423 | 20231102 | 113300 | 5384210500 | 31000 | 31050 | 31050 | 31000 | 855 |
| 424 | 20231102 | 113200 | 5357680750 | 31000 | 31000 | 31050 | 31000 | 316 |
| 425 | 20231102 | 113100 | 5347883500 | 31000 | 31000 | 31050 | 30950 | 3790 |
| 426 | 20231102 | 113000 | 5230385450 | 31000 | 31100 | 31100 | 31000 | 419 |
| 427 | 20231102 | 112900 | 5217385600 | 31050 | 30950 | 31050 | 30950 | 2981 |
| 428 | 20231102 | 112800 | 5124894350 | 30950 | 31100 | 31100 | 30950 | 11840 |
| 429 | 20231102 | 112700 | 4757448550 | 31100 | 31150 | 31150 | 31100 | 1315 |
| 430 | 20231102 | 112600 | 4716546150 | 31150 | 31150 | 31250 | 31100 | 1568 |
| 431 | 20231102 | 112500 | 4667743250 | 31150 | 31100 | 31150 | 31100 | 1177 |
| 432 | 20231102 | 112400 | 4631102350 | 31150 | 31200 | 31200 | 31100 | 1957 |
| 433 | 20231102 | 112300 | 4570162900 | 31200 | 31200 | 31200 | 31150 | 1533 |
| 434 | 20231102 | 112200 | 4522391300 | 31200 | 31200 | 31250 | 31150 | 1230 |
| 435 | 20231102 | 112100 | 4484036200 | 31200 | 31250 | 31250 | 31150 | 3610 |
| 436 | 20231102 | 112000 | 4371411700 | 31250 | 31200 | 31250 | 31200 | 1496 |
| 437 | 20231102 | 111900 | 4324722300 | 31200 | 31200 | 31300 | 31200 | 724 |
| 438 | 20231102 | 111800 | 4302106750 | 31250 | 31250 | 31250 | 31200 | 1077 |
| 439 | 20231102 | 111700 | 4268473450 | 31250 | 31300 | 31300 | 31200 | 2904 |
| 440 | 20231102 | 111600 | 4177744250 | 31250 | 31250 | 31300 | 31250 | 1916 |
| 441 | 20231102 | 111500 | 4117825400 | 31300 | 31300 | 31300 | 31250 | 482 |
| 442 | 20231102 | 111400 | 4102755700 | 31300 | 31250 | 31350 | 31250 | 2213 |
| 443 | 20231102 | 111300 | 4033490450 | 31300 | 31250 | 31300 | 31250 | 993 |
| 444 | 20231102 | 111200 | 4002450850 | 31250 | 31250 | 31300 | 31250 | 1253 |
| 445 | 20231102 | 111100 | 3963272800 | 31300 | 31300 | 31350 | 31250 | 2763 |
| 446 | 20231102 | 111000 | 3876796650 | 31300 | 31350 | 31350 | 31300 | 510 |
| 447 | 20231102 | 110900 | 3860832250 | 31300 | 31350 | 31350 | 31300 | 992 |
| 448 | 20231102 | 110800 | 3829759400 | 31350 | 31300 | 31350 | 31300 | 548 |
| 449 | 20231102 | 110700 | 3812604100 | 31300 | 31300 | 31350 | 31300 | 1225 |
| 450 | 20231102 | 110600 | 3774254000 | 31300 | 31400 | 31400 | 31300 | 1145 |
| 451 | 20231102 | 110500 | 3738385550 | 31400 | 31400 | 31400 | 31300 | 792 |
| 452 | 20231102 | 110400 | 3713567600 | 31400 | 31350 | 31400 | 31350 | 660 |
| 453 | 20231102 | 110300 | 3692872300 | 31350 | 31350 | 31400 | 31350 | 521 |
| 454 | 20231102 | 110200 | 3676527000 | 31350 | 31350 | 31350 | 31300 | 1034 |
| 455 | 20231102 | 110100 | 3644136200 | 31400 | 31400 | 31400 | 31350 | 1168 |
| 456 | 20231102 | 110000 | 3607515900 | 31350 | 31400 | 31400 | 31350 | 353 |
| 457 | 20231102 | 105900 | 3596438000 | 31400 | 31350 | 31400 | 31300 | 1026 |
| 458 | 20231102 | 105800 | 3564289900 | 31350 | 31300 | 31350 | 31300 | 450 |
| 459 | 20231102 | 105700 | 3550196500 | 31300 | 31350 | 31400 | 31300 | 1181 |
| 460 | 20231102 | 105600 | 3513172400 | 31300 | 31350 | 31450 | 31300 | 5037 |
| 461 | 20231102 | 105500 | 3355225900 | 31350 | 31350 | 31400 | 31350 | 1011 |
| 462 | 20231102 | 105400 | 3323518600 | 31350 | 31400 | 31400 | 31350 | 828 |
| 463 | 20231102 | 105300 | 3297552250 | 31350 | 31350 | 31400 | 31350 | 412 |
| 464 | 20231102 | 105200 | 3284629450 | 31350 | 31350 | 31400 | 31350 | 1298 |
| 465 | 20231102 | 105100 | 3243913300 | 31400 | 31400 | 31400 | 31350 | 1172 |
| 466 | 20231102 | 105000 | 3207164000 | 31350 | 31400 | 31450 | 31350 | 2159 |
| 467 | 20231102 | 104900 | 3139365850 | 31400 | 31400 | 31450 | 31400 | 1168 |
| 468 | 20231102 | 104800 | 3102674500 | 31450 | 31500 | 31500 | 31450 | 747 |
| 469 | 20231102 | 104700 | 3079173550 | 31500 | 31450 | 31500 | 31450 | 852 |
| 470 | 20231102 | 104600 | 3052375150 | 31450 | 31500 | 31550 | 31450 | 841 |
| 471 | 20231102 | 104500 | 3025895000 | 31500 | 31500 | 31500 | 31450 | 701 |
| 472 | 20231102 | 104400 | 3003847200 | 31500 | 31550 | 31550 | 31450 | 619 |
| 473 | 20231102 | 104300 | 2984347800 | 31550 | 31550 | 31600 | 31500 | 891 |
| 474 | 20231102 | 104200 | 2956252250 | 31550 | 31550 | 31550 | 31500 | 608 |
| 475 | 20231102 | 104100 | 2937083750 | 31550 | 31500 | 31550 | 31500 | 733 |
| 476 | 20231102 | 104000 | 2913986150 | 31500 | 31550 | 31600 | 31500 | 700 |
| 477 | 20231102 | 103900 | 2891922600 | 31600 | 31600 | 31600 | 31500 | 973 |
| 478 | 20231102 | 103800 | 2861215550 | 31550 | 31600 | 31600 | 31550 | 1079 |
| 479 | 20231102 | 103700 | 2827172650 | 31600 | 31550 | 31650 | 31550 | 521 |
| 480 | 20231102 | 103600 | 2810720600 | 31600 | 31550 | 31600 | 31500 | 233 |
| 481 | 20231102 | 103500 | 2803366050 | 31500 | 31600 | 31600 | 31500 | 641 |
| 482 | 20231102 | 103400 | 2783130550 | 31600 | 31550 | 31650 | 31550 | 356 |
| 483 | 20231102 | 103300 | 2771885250 | 31600 | 31650 | 31650 | 31550 | 278 |
| 484 | 20231102 | 103200 | 2763101100 | 31600 | 31550 | 31600 | 31550 | 1536 |
| 485 | 20231102 | 103100 | 2714579250 | 31600 | 31550 | 31600 | 31500 | 641 |
| 486 | 20231102 | 103000 | 2694350750 | 31500 | 31600 | 31600 | 31500 | 176 |
| 487 | 20231102 | 102900 | 2688796350 | 31600 | 31500 | 31600 | 31500 | 470 |
| 488 | 20231102 | 102800 | 2673965950 | 31550 | 31550 | 31550 | 31500 | 564 |
| 489 | 20231102 | 102700 | 2656185950 | 31550 | 31550 | 31600 | 31500 | 518 |
| 490 | 20231102 | 102600 | 2639854200 | 31500 | 31450 | 31600 | 31450 | 1328 |
| 491 | 20231102 | 102500 | 2597961350 | 31500 | 31450 | 31550 | 31400 | 761 |
| 492 | 20231102 | 102400 | 2574006300 | 31400 | 31450 | 31500 | 31400 | 817 |
| 493 | 20231102 | 102300 | 2548316600 | 31450 | 31500 | 31500 | 31450 | 603 |
| 494 | 20231102 | 102200 | 2529350300 | 31450 | 31400 | 31500 | 31400 | 884 |
| 495 | 20231102 | 102100 | 2501572050 | 31450 | 31450 | 31450 | 31400 | 602 |
| 496 | 20231102 | 102000 | 2482661250 | 31400 | 31500 | 31500 | 31400 | 1455 |
| 497 | 20231102 | 101900 | 2436893400 | 31550 | 31450 | 31550 | 31450 | 826 |
| 498 | 20231102 | 101800 | 2410889750 | 31500 | 31550 | 31550 | 31400 | 375 |
| 499 | 20231102 | 101700 | 2399086150 | 31500 | 31400 | 31550 | 31400 | 953 |
| 500 | 20231102 | 101600 | 2369099100 | 31450 | 31400 | 31500 | 31400 | 732 |
| 501 | 20231102 | 101500 | 2346066400 | 31400 | 31450 | 31500 | 31400 | 376 |
| 502 | 20231102 | 101400 | 2334242650 | 31450 | 31350 | 31450 | 31350 | 520 |
| 503 | 20231102 | 101300 | 2317915100 | 31400 | 31400 | 31500 | 31350 | 956 |
| 504 | 20231102 | 101200 | 2287894450 | 31450 | 31400 | 31450 | 31350 | 1161 |
| 505 | 20231102 | 101100 | 2251431000 | 31400 | 31450 | 31450 | 31350 | 330 |
| 506 | 20231102 | 101000 | 2241070300 | 31400 | 31350 | 31450 | 31350 | 593 |
| 507 | 20231102 | 100900 | 2222457000 | 31400 | 31400 | 31450 | 31350 | 1138 |
| 508 | 20231102 | 100800 | 2186737650 | 31350 | 31400 | 31400 | 31350 | 423 |
| 509 | 20231102 | 100700 | 2173472750 | 31400 | 31350 | 31400 | 31350 | 252 |
| 510 | 20231102 | 100600 | 2165564100 | 31400 | 31400 | 31400 | 31350 | 693 |
| 511 | 20231102 | 100500 | 2143814900 | 31350 | 31350 | 31400 | 31350 | 654 |
| 512 | 20231102 | 100400 | 2123297300 | 31400 | 31350 | 31400 | 31350 | 795 |
| 513 | 20231102 | 100300 | 2098349050 | 31400 | 31450 | 31450 | 31350 | 1156 |
| 514 | 20231102 | 100200 | 2062042600 | 31450 | 31400 | 31450 | 31400 | 1351 |
| 515 | 20231102 | 100100 | 2019598400 | 31450 | 31500 | 31500 | 31400 | 746 |
| 516 | 20231102 | 100000 | 1996145200 | 31500 | 31500 | 31500 | 31400 | 971 |
| 517 | 20231102 | 095900 | 1965606700 | 31450 | 31500 | 31500 | 31450 | 1226 |
| 518 | 20231102 | 095800 | 1927025900 | 31500 | 31450 | 31550 | 31450 | 3225 |
| 519 | 20231102 | 095700 | 1825514700 | 31450 | 31500 | 31500 | 31400 | 1370 |
| 520 | 20231102 | 095600 | 1782421850 | 31500 | 31450 | 31500 | 31450 | 684 |
| 521 | 20231102 | 095500 | 1760887800 | 31450 | 31550 | 31550 | 31450 | 350 |
| 522 | 20231102 | 095400 | 1749863450 | 31500 | 31500 | 31500 | 31450 | 705 |
| 523 | 20231102 | 095300 | 1727664800 | 31450 | 31450 | 31500 | 31450 | 335 |
| 524 | 20231102 | 095200 | 1717124800 | 31450 | 31500 | 31500 | 31450 | 732 |
| 525 | 20231102 | 095100 | 1694086000 | 31450 | 31450 | 31500 | 31400 | 711 |
| 526 | 20231102 | 095000 | 1671731200 | 31450 | 31500 | 31500 | 31400 | 1714 |
| 527 | 20231102 | 094900 | 1617815300 | 31500 | 31450 | 31500 | 31450 | 614 |
| 528 | 20231102 | 094800 | 1598483550 | 31500 | 31500 | 31500 | 31450 | 403 |
| 529 | 20231102 | 094700 | 1585800650 | 31500 | 31550 | 31550 | 31450 | 352 |
| 530 | 20231102 | 094600 | 1574711450 | 31550 | 31500 | 31550 | 31450 | 2122 |
| 531 | 20231102 | 094500 | 1507860650 | 31500 | 31550 | 31550 | 31500 | 255 |
| 532 | 20231102 | 094400 | 1499826650 | 31550 | 31450 | 31550 | 31450 | 872 |
| 533 | 20231102 | 094300 | 1472362750 | 31550 | 31500 | 31550 | 31450 | 1305 |
| 534 | 20231102 | 094200 | 1431257600 | 31500 | 31450 | 31500 | 31400 | 959 |
| 535 | 20231102 | 094100 | 1401111750 | 31400 | 31350 | 31450 | 31350 | 647 |
| 536 | 20231102 | 094000 | 1380798650 | 31400 | 31450 | 31450 | 31350 | 1079 |
| 537 | 20231102 | 093900 | 1346918800 | 31450 | 31450 | 31500 | 31400 | 901 |
| 538 | 20231102 | 093800 | 1318588600 | 31450 | 31500 | 31550 | 31450 | 3962 |
| 539 | 20231102 | 093700 | 1193824800 | 31500 | 31550 | 31600 | 31500 | 1915 |
| 540 | 20231102 | 093600 | 1133431450 | 31600 | 31600 | 31600 | 31550 | 1196 |
| 541 | 20231102 | 093500 | 1095669650 | 31600 | 31600 | 31600 | 31550 | 2430 |
| 542 | 20231102 | 093400 | 1018925400 | 31600 | 31700 | 31700 | 31600 | 2135 |
| 543 | 20231102 | 093300 | 951357100 | 31650 | 31750 | 31750 | 31650 | 573 |
| 544 | 20231102 | 093200 | 933191400 | 31700 | 31700 | 31750 | 31700 | 704 |
| 545 | 20231102 | 093100 | 910855500 | 31750 | 31700 | 31750 | 31700 | 395 |
| 546 | 20231102 | 093000 | 898326800 | 31750 | 31700 | 31750 | 31700 | 103 |
| 547 | 20231102 | 092900 | 895059550 | 31750 | 31650 | 31750 | 31600 | 2402 |
| 548 | 20231102 | 092800 | 819012350 | 31750 | 31750 | 31750 | 31650 | 951 |
| 549 | 20231102 | 092700 | 788858450 | 31700 | 31800 | 31850 | 31700 | 1028 |
| 550 | 20231102 | 092600 | 756217450 | 31800 | 31850 | 31850 | 31800 | 1152 |
| 551 | 20231102 | 092500 | 719581900 | 31850 | 31800 | 31850 | 31750 | 604 |
| 552 | 20231102 | 092400 | 700375550 | 31750 | 31850 | 31850 | 31750 | 768 |
| 553 | 20231102 | 092300 | 675955100 | 31850 | 31850 | 31850 | 31850 | 547 |
| 554 | 20231102 | 092200 | 658533150 | 31850 | 31900 | 31900 | 31850 | 483 |
| 555 | 20231102 | 092100 | 643127450 | 31900 | 32100 | 32100 | 31900 | 1085 |
| 556 | 20231102 | 092000 | 608452550 | 31950 | 32050 | 32100 | 31950 | 3731 |
| 557 | 20231102 | 091900 | 488936300 | 32050 | 32050 | 32100 | 32050 | 468 |
| 558 | 20231102 | 091800 | 473931900 | 32050 | 32050 | 32100 | 32050 | 550 |
| 559 | 20231102 | 091700 | 456297900 | 32050 | 32150 | 32150 | 32050 | 1537 |
| 560 | 20231102 | 091600 | 406953000 | 32100 | 32150 | 32150 | 32100 | 644 |
| 561 | 20231102 | 091500 | 386257500 | 32150 | 32150 | 32200 | 32150 | 461 |
| 562 | 20231102 | 091400 | 371436200 | 32150 | 32100 | 32200 | 32100 | 204 |
| 563 | 20231102 | 091300 | 364873200 | 32100 | 32200 | 32200 | 32100 | 790 |
| 564 | 20231102 | 091200 | 339461200 | 32150 | 32100 | 32150 | 32100 | 379 |
| 565 | 20231102 | 091100 | 327285150 | 32100 | 32100 | 32150 | 32100 | 456 |
| 566 | 20231102 | 091000 | 312625400 | 32100 | 32200 | 32200 | 32050 | 561 |
| 567 | 20231102 | 090900 | 294590650 | 32150 | 32050 | 32150 | 32050 | 470 |
| 568 | 20231102 | 090800 | 279499800 | 32050 | 32000 | 32150 | 32000 | 583 |
| 569 | 20231102 | 090700 | 260794900 | 32200 | 32250 | 32250 | 32100 | 511 |
| 570 | 20231102 | 090600 | 244357700 | 32200 | 32050 | 32250 | 32050 | 2052 |
| 571 | 20231102 | 090500 | 178432100 | 32000 | 32000 | 32050 | 32000 | 344 |
| 572 | 20231102 | 090400 | 167418450 | 32050 | 31950 | 32050 | 31950 | 1111 |
| 573 | 20231102 | 090300 | 131857000 | 32000 | 32050 | 32050 | 31950 | 451 |
| 574 | 20231102 | 090200 | 117424950 | 32000 | 31950 | 32050 | 31950 | 806 |
| 575 | 20231102 | 090100 | 91633000 | 32050 | 32000 | 32200 | 32000 | 544 |
| 576 | 20231102 | 090000 | 74187300 | 32000 | 32250 | 32250 | 32000 | 2304 |