31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 8575 |
| 3 | 20231101 | 183700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20231101 | 183600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20231101 | 183500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20231101 | 183400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20231101 | 183300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20231101 | 183200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20231101 | 183100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20231101 | 183000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20231101 | 182900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20231101 | 182800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20231101 | 182700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20231101 | 182600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20231101 | 182500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20231101 | 182400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20231101 | 182300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20231101 | 182200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20231101 | 182100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20231101 | 182000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20231101 | 181900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20231101 | 181800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20231101 | 181700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20231101 | 181600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20231101 | 181500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20231101 | 181400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20231101 | 181300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20231101 | 181200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20231101 | 181100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20231101 | 181000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20231101 | 180900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20231101 | 180800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 8575 |
| 33 | 20231101 | 180700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20231101 | 180600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20231101 | 180500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20231101 | 180400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20231101 | 180300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20231101 | 180200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20231101 | 180100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20231101 | 180000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20231101 | 175900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20231101 | 175800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20231101 | 175700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20231101 | 175600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20231101 | 175500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20231101 | 175400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20231101 | 175300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20231101 | 175200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20231101 | 175100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20231101 | 175000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20231101 | 174900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20231101 | 174800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20231101 | 174700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20231101 | 174600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20231101 | 174500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20231101 | 174400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20231101 | 174300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20231101 | 174200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20231101 | 174100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20231101 | 174000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20231101 | 173900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20231101 | 173800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 8575 |
| 63 | 20231101 | 173700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20231101 | 173600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20231101 | 173500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20231101 | 173400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20231101 | 173300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20231101 | 173200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20231101 | 173100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20231101 | 173000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20231101 | 172900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20231101 | 172800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20231101 | 172700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20231101 | 172600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20231101 | 172500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20231101 | 172400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20231101 | 172300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20231101 | 172200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20231101 | 172100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20231101 | 172000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20231101 | 171900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20231101 | 171800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20231101 | 171700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20231101 | 171600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20231101 | 171500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20231101 | 171400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20231101 | 171300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20231101 | 171200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20231101 | 171100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20231101 | 171000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20231101 | 170900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20231101 | 170800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 8575 |
| 93 | 20231101 | 170700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20231101 | 170600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20231101 | 170500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20231101 | 170400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20231101 | 170300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20231101 | 170200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20231101 | 170100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20231101 | 170000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20231101 | 165900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20231101 | 165800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20231101 | 165700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20231101 | 165600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20231101 | 165500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20231101 | 165400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20231101 | 165300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20231101 | 165200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20231101 | 165100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20231101 | 165000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20231101 | 164900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20231101 | 164800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20231101 | 164700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20231101 | 164600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20231101 | 164500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20231101 | 164400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20231101 | 164300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20231101 | 164200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20231101 | 164100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20231101 | 164000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20231101 | 163900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20231101 | 163800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 8575 |
| 123 | 20231101 | 163700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20231101 | 163600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20231101 | 163500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20231101 | 163400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20231101 | 163300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20231101 | 163200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20231101 | 163100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20231101 | 163000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20231101 | 162900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20231101 | 162800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20231101 | 162700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20231101 | 162600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20231101 | 162500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20231101 | 162400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20231101 | 162300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20231101 | 162200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20231101 | 162100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20231101 | 162000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20231101 | 161900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20231101 | 161800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20231101 | 161700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20231101 | 161600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20231101 | 161500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20231101 | 161400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20231101 | 161300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20231101 | 161200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20231101 | 161100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20231101 | 161000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20231101 | 160900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20231101 | 160800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 8575 |
| 153 | 20231101 | 160700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20231101 | 160600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20231101 | 160500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20231101 | 160400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20231101 | 160300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20231101 | 160200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20231101 | 160100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20231101 | 160000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20231101 | 155900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20231101 | 155800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20231101 | 155700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20231101 | 155600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20231101 | 155500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20231101 | 155400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20231101 | 155300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20231101 | 155200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20231101 | 155100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20231101 | 155000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20231101 | 154900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20231101 | 154800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20231101 | 154700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20231101 | 154600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20231101 | 154500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20231101 | 154400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20231101 | 154300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20231101 | 154200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20231101 | 154100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20231101 | 154000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20231101 | 153900 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20231101 | 153800 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 8575 |
| 183 | 20231101 | 153700 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20231101 | 153600 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20231101 | 153500 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20231101 | 153400 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20231101 | 153300 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20231101 | 153200 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20231101 | 153100 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20231101 | 153000 | 10516076800 | 29600 | 29600 | 29600 | 29600 | 8575 |
| 191 | 20231101 | 152900 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20231101 | 152800 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20231101 | 152700 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20231101 | 152600 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20231101 | 152500 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20231101 | 152400 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20231101 | 152300 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20231101 | 152200 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20231101 | 152100 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20231101 | 152000 | 10262256800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20231101 | 151900 | 10262256800 | 29500 | 29400 | 29550 | 29400 | 707 |
| 202 | 20231101 | 151800 | 10241425550 | 29400 | 29500 | 29550 | 29400 | 466 |
| 203 | 20231101 | 151700 | 10227700500 | 29500 | 29500 | 29550 | 29400 | 1093 |
| 204 | 20231101 | 151600 | 10195490250 | 29500 | 29500 | 29550 | 29450 | 1229 |
| 205 | 20231101 | 151500 | 10159268050 | 29500 | 29500 | 29500 | 29400 | 1040 |
| 206 | 20231101 | 151400 | 10128627350 | 29450 | 29400 | 29550 | 29400 | 1497 |
| 207 | 20231101 | 151300 | 10084528150 | 29550 | 29450 | 29550 | 29400 | 1637 |
| 208 | 20231101 | 151200 | 10036281000 | 29550 | 29450 | 29550 | 29400 | 2610 |
| 209 | 20231101 | 151100 | 9959386450 | 29450 | 29450 | 29500 | 29400 | 1681 |
| 210 | 20231101 | 151000 | 9909864250 | 29500 | 29450 | 29500 | 29450 | 1425 |
| 211 | 20231101 | 150900 | 9867872550 | 29500 | 29500 | 29550 | 29450 | 2273 |
| 212 | 20231101 | 150800 | 9800823300 | 29500 | 29500 | 29550 | 29500 | 1393 |
| 213 | 20231101 | 150700 | 9759718300 | 29550 | 29550 | 29550 | 29500 | 1501 |
| 214 | 20231101 | 150600 | 9715423450 | 29500 | 29500 | 29550 | 29500 | 1099 |
| 215 | 20231101 | 150500 | 9682979600 | 29550 | 29600 | 29600 | 29500 | 1340 |
| 216 | 20231101 | 150400 | 9643386200 | 29550 | 29550 | 29600 | 29550 | 1181 |
| 217 | 20231101 | 150300 | 9608474400 | 29550 | 29600 | 29600 | 29500 | 1073 |
| 218 | 20231101 | 150200 | 9576765850 | 29550 | 29550 | 29600 | 29500 | 2120 |
| 219 | 20231101 | 150100 | 9514108050 | 29550 | 29500 | 29600 | 29500 | 1980 |
| 220 | 20231101 | 150000 | 9455592450 | 29500 | 29500 | 29550 | 29500 | 746 |
| 221 | 20231101 | 145900 | 9433562550 | 29550 | 29450 | 29600 | 29450 | 1143 |
| 222 | 20231101 | 145800 | 9399829150 | 29450 | 29500 | 29500 | 29450 | 499 |
| 223 | 20231101 | 145700 | 9385114200 | 29500 | 29600 | 29600 | 29450 | 3040 |
| 224 | 20231101 | 145600 | 9295217250 | 29600 | 29600 | 29600 | 29550 | 1929 |
| 225 | 20231101 | 145500 | 9238201500 | 29550 | 29550 | 29600 | 29500 | 868 |
| 226 | 20231101 | 145400 | 9212555600 | 29550 | 29500 | 29600 | 29500 | 2013 |
| 227 | 20231101 | 145300 | 9153058600 | 29550 | 29500 | 29550 | 29450 | 572 |
| 228 | 20231101 | 145200 | 9136166800 | 29550 | 29500 | 29550 | 29450 | 736 |
| 229 | 20231101 | 145100 | 9114438650 | 29550 | 29550 | 29600 | 29500 | 1279 |
| 230 | 20231101 | 145000 | 9076652750 | 29550 | 29550 | 29600 | 29450 | 2726 |
| 231 | 20231101 | 144900 | 8996089150 | 29550 | 29450 | 29550 | 29400 | 580 |
| 232 | 20231101 | 144800 | 8978986250 | 29500 | 29500 | 29550 | 29450 | 797 |
| 233 | 20231101 | 144700 | 8955475400 | 29450 | 29450 | 29500 | 29450 | 447 |
| 234 | 20231101 | 144600 | 8942294300 | 29450 | 29450 | 29500 | 29450 | 519 |
| 235 | 20231101 | 144500 | 8926997900 | 29450 | 29500 | 29500 | 29400 | 476 |
| 236 | 20231101 | 144400 | 8912980200 | 29500 | 29500 | 29500 | 29450 | 452 |
| 237 | 20231101 | 144300 | 8899652150 | 29500 | 29500 | 29550 | 29450 | 1879 |
| 238 | 20231101 | 144200 | 8844223900 | 29450 | 29500 | 29550 | 29450 | 673 |
| 239 | 20231101 | 144100 | 8824375800 | 29500 | 29550 | 29550 | 29500 | 430 |
| 240 | 20231101 | 144000 | 8811677600 | 29550 | 29550 | 29550 | 29500 | 474 |
| 241 | 20231101 | 143900 | 8797680550 | 29550 | 29500 | 29550 | 29450 | 497 |
| 242 | 20231101 | 143800 | 8783012750 | 29500 | 29550 | 29550 | 29450 | 719 |
| 243 | 20231101 | 143700 | 8761805300 | 29550 | 29550 | 29550 | 29500 | 588 |
| 244 | 20231101 | 143600 | 8744434600 | 29550 | 29550 | 29550 | 29500 | 704 |
| 245 | 20231101 | 143500 | 8723633650 | 29500 | 29550 | 29550 | 29450 | 592 |
| 246 | 20231101 | 143400 | 8706155300 | 29550 | 29500 | 29550 | 29450 | 454 |
| 247 | 20231101 | 143300 | 8692763550 | 29500 | 29450 | 29550 | 29450 | 611 |
| 248 | 20231101 | 143200 | 8674741100 | 29500 | 29450 | 29500 | 29450 | 240 |
| 249 | 20231101 | 143100 | 8667663450 | 29500 | 29500 | 29550 | 29500 | 361 |
| 250 | 20231101 | 143000 | 8657006650 | 29500 | 29500 | 29550 | 29450 | 366 |
| 251 | 20231101 | 142900 | 8646207000 | 29500 | 29500 | 29550 | 29450 | 508 |
| 252 | 20231101 | 142800 | 8631220550 | 29500 | 29550 | 29550 | 29450 | 788 |
| 253 | 20231101 | 142700 | 8607978600 | 29550 | 29550 | 29550 | 29500 | 476 |
| 254 | 20231101 | 142600 | 8593915050 | 29550 | 29450 | 29600 | 29450 | 869 |
| 255 | 20231101 | 142500 | 8568217100 | 29500 | 29550 | 29600 | 29450 | 502 |
| 256 | 20231101 | 142400 | 8553389200 | 29550 | 29550 | 29550 | 29500 | 488 |
| 257 | 20231101 | 142300 | 8538971050 | 29500 | 29550 | 29550 | 29450 | 602 |
| 258 | 20231101 | 142200 | 8521196600 | 29550 | 29550 | 29550 | 29500 | 560 |
| 259 | 20231101 | 142100 | 8504654950 | 29550 | 29550 | 29550 | 29500 | 795 |
| 260 | 20231101 | 142000 | 8481171300 | 29550 | 29550 | 29550 | 29500 | 370 |
| 261 | 20231101 | 141900 | 8470240800 | 29550 | 29450 | 29550 | 29450 | 727 |
| 262 | 20231101 | 141800 | 8448779700 | 29500 | 29450 | 29500 | 29450 | 596 |
| 263 | 20231101 | 141700 | 8431203950 | 29500 | 29500 | 29500 | 29450 | 410 |
| 264 | 20231101 | 141600 | 8419111250 | 29500 | 29500 | 29550 | 29450 | 393 |
| 265 | 20231101 | 141500 | 8407520950 | 29500 | 29450 | 29550 | 29400 | 493 |
| 266 | 20231101 | 141400 | 8392997700 | 29450 | 29500 | 29550 | 29450 | 679 |
| 267 | 20231101 | 141300 | 8372969650 | 29500 | 29500 | 29500 | 29450 | 447 |
| 268 | 20231101 | 141200 | 8359788850 | 29500 | 29400 | 29500 | 29400 | 685 |
| 269 | 20231101 | 141100 | 8339615700 | 29450 | 29400 | 29450 | 29350 | 722 |
| 270 | 20231101 | 141000 | 8318381500 | 29400 | 29400 | 29400 | 29350 | 600 |
| 271 | 20231101 | 140900 | 8300749600 | 29350 | 29400 | 29400 | 29350 | 408 |
| 272 | 20231101 | 140800 | 8288759150 | 29400 | 29350 | 29400 | 29350 | 606 |
| 273 | 20231101 | 140700 | 8270951450 | 29400 | 29400 | 29450 | 29350 | 906 |
| 274 | 20231101 | 140600 | 8244338800 | 29450 | 29450 | 29450 | 29400 | 734 |
| 275 | 20231101 | 140500 | 8222752350 | 29450 | 29400 | 29450 | 29400 | 553 |
| 276 | 20231101 | 140400 | 8206480650 | 29450 | 29450 | 29450 | 29400 | 355 |
| 277 | 20231101 | 140300 | 8196030100 | 29450 | 29500 | 29500 | 29400 | 649 |
| 278 | 20231101 | 140200 | 8176903650 | 29500 | 29500 | 29500 | 29450 | 127 |
| 279 | 20231101 | 140100 | 8173157250 | 29500 | 29450 | 29500 | 29450 | 480 |
| 280 | 20231101 | 140000 | 8159015450 | 29500 | 29500 | 29500 | 29450 | 402 |
| 281 | 20231101 | 135900 | 8147167350 | 29450 | 29500 | 29500 | 29450 | 258 |
| 282 | 20231101 | 135800 | 8139557900 | 29500 | 29500 | 29500 | 29450 | 185 |
| 283 | 20231101 | 135700 | 8134102150 | 29450 | 29500 | 29500 | 29450 | 539 |
| 284 | 20231101 | 135600 | 8118221800 | 29450 | 29500 | 29500 | 29450 | 316 |
| 285 | 20231101 | 135500 | 8108900000 | 29500 | 29450 | 29500 | 29400 | 514 |
| 286 | 20231101 | 135400 | 8093760700 | 29450 | 29400 | 29450 | 29400 | 565 |
| 287 | 20231101 | 135300 | 8077132400 | 29450 | 29450 | 29450 | 29450 | 152 |
| 288 | 20231101 | 135200 | 8072656000 | 29450 | 29500 | 29500 | 29400 | 549 |
| 289 | 20231101 | 135100 | 8056482600 | 29500 | 29500 | 29500 | 29450 | 102 |
| 290 | 20231101 | 135000 | 8053473950 | 29500 | 29500 | 29550 | 29450 | 638 |
| 291 | 20231101 | 134900 | 8034664500 | 29550 | 29550 | 29550 | 29500 | 312 |
| 292 | 20231101 | 134800 | 8025444950 | 29550 | 29450 | 29550 | 29450 | 263 |
| 293 | 20231101 | 134700 | 8017685650 | 29450 | 29500 | 29550 | 29450 | 302 |
| 294 | 20231101 | 134600 | 8008771950 | 29500 | 29400 | 29500 | 29400 | 835 |
| 295 | 20231101 | 134500 | 7984185100 | 29400 | 29400 | 29400 | 29350 | 237 |
| 296 | 20231101 | 134400 | 7977217400 | 29400 | 29400 | 29450 | 29350 | 512 |
| 297 | 20231101 | 134300 | 7962156800 | 29500 | 29450 | 29500 | 29400 | 482 |
| 298 | 20231101 | 134200 | 7947961600 | 29450 | 29400 | 29450 | 29400 | 892 |
| 299 | 20231101 | 134100 | 7921736100 | 29400 | 29400 | 29400 | 29350 | 199 |
| 300 | 20231101 | 134000 | 7915885600 | 29400 | 29400 | 29400 | 29350 | 253 |
| 301 | 20231101 | 133900 | 7908452300 | 29400 | 29400 | 29400 | 29400 | 113 |
| 302 | 20231101 | 133800 | 7905130100 | 29400 | 29400 | 29400 | 29350 | 100 |
| 303 | 20231101 | 133700 | 7902190600 | 29400 | 29400 | 29400 | 29350 | 1113 |
| 304 | 20231101 | 133600 | 7869517150 | 29400 | 29400 | 29400 | 29400 | 419 |
| 305 | 20231101 | 133500 | 7857198550 | 29400 | 29350 | 29400 | 29350 | 78 |
| 306 | 20231101 | 133400 | 7854905700 | 29350 | 29350 | 29400 | 29350 | 182 |
| 307 | 20231101 | 133300 | 7849555450 | 29350 | 29400 | 29400 | 29350 | 236 |
| 308 | 20231101 | 133200 | 7842621250 | 29400 | 29350 | 29400 | 29350 | 712 |
| 309 | 20231101 | 133100 | 7821718550 | 29350 | 29400 | 29400 | 29350 | 613 |
| 310 | 20231101 | 133000 | 7803723050 | 29400 | 29400 | 29400 | 29350 | 1319 |
| 311 | 20231101 | 132900 | 7764999800 | 29400 | 29400 | 29400 | 29350 | 191 |
| 312 | 20231101 | 132800 | 7759387000 | 29400 | 29400 | 29400 | 29350 | 118 |
| 313 | 20231101 | 132700 | 7755917900 | 29400 | 29350 | 29400 | 29250 | 3461 |
| 314 | 20231101 | 132600 | 7654347500 | 29350 | 29250 | 29400 | 29250 | 161 |
| 315 | 20231101 | 132500 | 7649617700 | 29250 | 29500 | 29500 | 29250 | 2601 |
| 316 | 20231101 | 132400 | 7573048750 | 29500 | 29500 | 29500 | 29400 | 298 |
| 317 | 20231101 | 132300 | 7564268700 | 29450 | 29500 | 29600 | 29450 | 1623 |
| 318 | 20231101 | 132200 | 7516386500 | 29500 | 29550 | 29600 | 29450 | 1692 |
| 319 | 20231101 | 132100 | 7466465600 | 29600 | 29650 | 29650 | 29550 | 2214 |
| 320 | 20231101 | 132000 | 7400862750 | 29650 | 29700 | 29700 | 29500 | 3108 |
| 321 | 20231101 | 131900 | 7308695800 | 29700 | 29650 | 29700 | 29500 | 1737 |
| 322 | 20231101 | 131800 | 7257154650 | 29600 | 29600 | 29600 | 29500 | 2322 |
| 323 | 20231101 | 131700 | 7188444850 | 29600 | 29550 | 29650 | 29500 | 3190 |
| 324 | 20231101 | 131600 | 7094061850 | 29550 | 29500 | 29600 | 29450 | 2119 |
| 325 | 20231101 | 131500 | 7031430650 | 29550 | 29600 | 29650 | 29400 | 3672 |
| 326 | 20231101 | 131400 | 6922895450 | 29600 | 29600 | 29700 | 29450 | 2618 |
| 327 | 20231101 | 131300 | 6845483650 | 29550 | 29650 | 29650 | 29500 | 1956 |
| 328 | 20231101 | 131200 | 6787613750 | 29650 | 29600 | 29650 | 29450 | 3295 |
| 329 | 20231101 | 131100 | 6690048200 | 29550 | 29550 | 29600 | 29450 | 2235 |
| 330 | 20231101 | 131000 | 6623928150 | 29550 | 29500 | 29550 | 29400 | 3389 |
| 331 | 20231101 | 130900 | 6524028100 | 29500 | 29550 | 29600 | 29450 | 3130 |
| 332 | 20231101 | 130800 | 6431652500 | 29500 | 29550 | 29600 | 29350 | 4964 |
| 333 | 20231101 | 130700 | 6285011350 | 29550 | 29500 | 29650 | 29450 | 4501 |
| 334 | 20231101 | 130600 | 6151924650 | 29500 | 29400 | 29550 | 29400 | 4446 |
| 335 | 20231101 | 130500 | 6020836450 | 29300 | 29450 | 29500 | 29300 | 3536 |
| 336 | 20231101 | 130400 | 5916724850 | 29400 | 29350 | 29500 | 29350 | 1911 |
| 337 | 20231101 | 130300 | 5860464250 | 29400 | 29450 | 29500 | 29350 | 3133 |
| 338 | 20231101 | 130200 | 5768298700 | 29450 | 29350 | 29450 | 29200 | 4849 |
| 339 | 20231101 | 130100 | 5626017500 | 29350 | 29200 | 29350 | 29200 | 4063 |
| 340 | 20231101 | 130000 | 5507082650 | 29200 | 29150 | 29200 | 29100 | 830 |
| 341 | 20231101 | 125900 | 5482854550 | 29100 | 29100 | 29200 | 29050 | 2827 |
| 342 | 20231101 | 125800 | 5400464450 | 29050 | 28950 | 29050 | 28900 | 2391 |
| 343 | 20231101 | 125700 | 5331164650 | 28950 | 28950 | 28950 | 28900 | 1014 |
| 344 | 20231101 | 125600 | 5301809400 | 28950 | 28850 | 28950 | 28800 | 993 |
| 345 | 20231101 | 125500 | 5273149850 | 28800 | 28800 | 28850 | 28800 | 129 |
| 346 | 20231101 | 125400 | 5269431100 | 28850 | 28850 | 28850 | 28800 | 187 |
| 347 | 20231101 | 125300 | 5264037100 | 28850 | 28800 | 28850 | 28800 | 133 |
| 348 | 20231101 | 125200 | 5260204050 | 28850 | 28850 | 28850 | 28800 | 345 |
| 349 | 20231101 | 125100 | 5250262500 | 28800 | 28850 | 28850 | 28800 | 253 |
| 350 | 20231101 | 125000 | 5242963950 | 28850 | 28850 | 28850 | 28800 | 103 |
| 351 | 20231101 | 124900 | 5239993000 | 28800 | 28850 | 28850 | 28800 | 112 |
| 352 | 20231101 | 124800 | 5236765800 | 28850 | 28850 | 28850 | 28800 | 133 |
| 353 | 20231101 | 124700 | 5232929500 | 28800 | 28850 | 28850 | 28800 | 133 |
| 354 | 20231101 | 124600 | 5229092500 | 28850 | 28850 | 28850 | 28800 | 222 |
| 355 | 20231101 | 124500 | 5222691800 | 28850 | 28850 | 28850 | 28800 | 85 |
| 356 | 20231101 | 124400 | 5220241100 | 28800 | 28850 | 28850 | 28800 | 81 |
| 357 | 20231101 | 124300 | 5217904300 | 28850 | 28800 | 28850 | 28800 | 90 |
| 358 | 20231101 | 124200 | 5215308650 | 28850 | 28850 | 28850 | 28800 | 133 |
| 359 | 20231101 | 124100 | 5211475600 | 28800 | 28850 | 28850 | 28800 | 78 |
| 360 | 20231101 | 124000 | 5209225350 | 28800 | 28850 | 28850 | 28800 | 57 |
| 361 | 20231101 | 123900 | 5207581100 | 28850 | 28800 | 28850 | 28800 | 177 |
| 362 | 20231101 | 123800 | 5202478700 | 28850 | 28850 | 28850 | 28800 | 189 |
| 363 | 20231101 | 123700 | 5197032850 | 28750 | 28800 | 28800 | 28750 | 354 |
| 364 | 20231101 | 123600 | 5186837700 | 28800 | 28800 | 28850 | 28650 | 4745 |
| 365 | 20231101 | 123500 | 5050695400 | 28800 | 29000 | 29000 | 28800 | 900 |
| 366 | 20231101 | 123400 | 5024675050 | 28950 | 28950 | 29000 | 28950 | 34 |
| 367 | 20231101 | 123300 | 5023689700 | 28950 | 29000 | 29000 | 28950 | 312 |
| 368 | 20231101 | 123200 | 5014641800 | 29000 | 29000 | 29000 | 28950 | 145 |
| 369 | 20231101 | 123100 | 5010440800 | 28950 | 28900 | 28950 | 28900 | 111 |
| 370 | 20231101 | 123000 | 5007227400 | 28900 | 28900 | 28950 | 28850 | 375 |
| 371 | 20231101 | 122900 | 4996389750 | 28900 | 28950 | 28950 | 28850 | 1031 |
| 372 | 20231101 | 122800 | 4966581450 | 28900 | 28950 | 28950 | 28900 | 79 |
| 373 | 20231101 | 122700 | 4964294550 | 28950 | 28950 | 28950 | 28950 | 54 |
| 374 | 20231101 | 122600 | 4962731250 | 28900 | 28900 | 28900 | 28850 | 179 |
| 375 | 20231101 | 122500 | 4957558250 | 28900 | 28900 | 28900 | 28850 | 163 |
| 376 | 20231101 | 122400 | 4952852050 | 28900 | 28850 | 28900 | 28850 | 261 |
| 377 | 20231101 | 122300 | 4945319500 | 28800 | 28900 | 28900 | 28800 | 308 |
| 378 | 20231101 | 122200 | 4936432700 | 28850 | 28900 | 28900 | 28850 | 201 |
| 379 | 20231101 | 122100 | 4930627900 | 28850 | 28950 | 28950 | 28850 | 114 |
| 380 | 20231101 | 122000 | 4927332200 | 28950 | 28900 | 28950 | 28850 | 315 |
| 381 | 20231101 | 121900 | 4918229900 | 28900 | 28900 | 28900 | 28850 | 155 |
| 382 | 20231101 | 121800 | 4913754500 | 28900 | 28900 | 28900 | 28900 | 126 |
| 383 | 20231101 | 121700 | 4910113100 | 28900 | 28900 | 28900 | 28900 | 110 |
| 384 | 20231101 | 121600 | 4906934100 | 28850 | 28900 | 28900 | 28850 | 37 |
| 385 | 20231101 | 121500 | 4905865050 | 28900 | 28950 | 28950 | 28850 | 440 |
| 386 | 20231101 | 121400 | 4893138250 | 28900 | 28950 | 28950 | 28900 | 140 |
| 387 | 20231101 | 121300 | 4889092000 | 28950 | 28950 | 28950 | 28950 | 137 |
| 388 | 20231101 | 121200 | 4885125850 | 28950 | 28900 | 28950 | 28900 | 176 |
| 389 | 20231101 | 121100 | 4880034700 | 28950 | 28950 | 28950 | 28950 | 127 |
| 390 | 20231101 | 121000 | 4876358050 | 28900 | 28950 | 28950 | 28900 | 99 |
| 391 | 20231101 | 120900 | 4873494250 | 28900 | 28950 | 28950 | 28900 | 125 |
| 392 | 20231101 | 120800 | 4869876100 | 28950 | 28950 | 28950 | 28900 | 298 |
| 393 | 20231101 | 120700 | 4861255450 | 28950 | 28900 | 28950 | 28900 | 34 |
| 394 | 20231101 | 120600 | 4860271250 | 28900 | 28950 | 28950 | 28900 | 175 |
| 395 | 20231101 | 120500 | 4855206800 | 28900 | 28950 | 28950 | 28900 | 106 |
| 396 | 20231101 | 120400 | 4852142200 | 28900 | 28900 | 28950 | 28900 | 543 |
| 397 | 20231101 | 120300 | 4836432550 | 28900 | 28950 | 28950 | 28900 | 58 |
| 398 | 20231101 | 120200 | 4834754150 | 28950 | 28900 | 28950 | 28900 | 174 |
| 399 | 20231101 | 120100 | 4829720950 | 28950 | 28950 | 28950 | 28900 | 123 |
| 400 | 20231101 | 120000 | 4826160150 | 28950 | 29000 | 29000 | 28950 | 706 |
| 401 | 20231101 | 115900 | 4805712350 | 29000 | 29000 | 29000 | 28950 | 147 |
| 402 | 20231101 | 115800 | 4801450550 | 28950 | 29000 | 29000 | 28950 | 224 |
| 403 | 20231101 | 115700 | 4794959050 | 28950 | 29000 | 29000 | 28950 | 200 |
| 404 | 20231101 | 115600 | 4789160600 | 28950 | 28950 | 29000 | 28950 | 165 |
| 405 | 20231101 | 115500 | 4784376400 | 29000 | 28950 | 29000 | 28950 | 230 |
| 406 | 20231101 | 115400 | 4777710500 | 29000 | 28950 | 29000 | 28950 | 154 |
| 407 | 20231101 | 115300 | 4773245800 | 29000 | 29000 | 29000 | 28950 | 280 |
| 408 | 20231101 | 115200 | 4765127300 | 28950 | 29000 | 29000 | 28950 | 205 |
| 409 | 20231101 | 115100 | 4759187950 | 29000 | 29000 | 29000 | 28950 | 235 |
| 410 | 20231101 | 115000 | 4752377400 | 28950 | 28950 | 29000 | 28950 | 134 |
| 411 | 20231101 | 114900 | 4748491550 | 29000 | 29000 | 29000 | 28950 | 160 |
| 412 | 20231101 | 114800 | 4743852150 | 29000 | 28950 | 29000 | 28950 | 176 |
| 413 | 20231101 | 114700 | 4738752850 | 28950 | 29000 | 29000 | 28950 | 333 |
| 414 | 20231101 | 114600 | 4729099150 | 29000 | 28950 | 29000 | 28950 | 772 |
| 415 | 20231101 | 114500 | 4706711700 | 28950 | 28950 | 29000 | 28950 | 166 |
| 416 | 20231101 | 114400 | 4701904950 | 29000 | 29000 | 29000 | 28950 | 229 |
| 417 | 20231101 | 114300 | 4695264650 | 29000 | 29000 | 29000 | 28950 | 156 |
| 418 | 20231101 | 114200 | 4690741300 | 29000 | 28950 | 29000 | 28950 | 403 |
| 419 | 20231101 | 114100 | 4679067100 | 28950 | 29000 | 29000 | 28950 | 215 |
| 420 | 20231101 | 114000 | 4672836100 | 28950 | 29000 | 29000 | 28950 | 207 |
| 421 | 20231101 | 113900 | 4666833700 | 29000 | 28950 | 29000 | 28950 | 126 |
| 422 | 20231101 | 113800 | 4663180350 | 29000 | 29000 | 29050 | 29000 | 405 |
| 423 | 20231101 | 113700 | 4651434350 | 29050 | 29050 | 29050 | 29050 | 354 |
| 424 | 20231101 | 113600 | 4641150650 | 29000 | 29000 | 29050 | 29000 | 221 |
| 425 | 20231101 | 113500 | 4634731300 | 29050 | 29050 | 29050 | 29000 | 154 |
| 426 | 20231101 | 113400 | 4630258150 | 29050 | 29000 | 29050 | 28950 | 889 |
| 427 | 20231101 | 113300 | 4604479850 | 28950 | 28950 | 29000 | 28900 | 424 |
| 428 | 20231101 | 113200 | 4592204300 | 28950 | 29000 | 29000 | 28950 | 461 |
| 429 | 20231101 | 113100 | 4578852750 | 28950 | 29000 | 29050 | 28950 | 394 |
| 430 | 20231101 | 113000 | 4567425100 | 29000 | 29050 | 29050 | 29000 | 848 |
| 431 | 20231101 | 112900 | 4542828100 | 29050 | 29050 | 29050 | 29000 | 238 |
| 432 | 20231101 | 112800 | 4535914950 | 29000 | 29000 | 29000 | 29000 | 173 |
| 433 | 20231101 | 112700 | 4530897950 | 29050 | 29050 | 29050 | 28950 | 418 |
| 434 | 20231101 | 112600 | 4518771550 | 29050 | 29050 | 29050 | 28950 | 848 |
| 435 | 20231101 | 112500 | 4494137250 | 29050 | 29050 | 29100 | 29000 | 312 |
| 436 | 20231101 | 112400 | 4485074500 | 29050 | 29000 | 29050 | 29000 | 322 |
| 437 | 20231101 | 112300 | 4475731350 | 29000 | 29050 | 29050 | 29000 | 115 |
| 438 | 20231101 | 112200 | 4472393700 | 29050 | 29050 | 29100 | 29050 | 293 |
| 439 | 20231101 | 112100 | 4463882000 | 29000 | 29050 | 29050 | 29000 | 291 |
| 440 | 20231101 | 112000 | 4455433400 | 29050 | 29000 | 29050 | 29000 | 89 |
| 441 | 20231101 | 111900 | 4452848500 | 29050 | 29000 | 29050 | 29000 | 128 |
| 442 | 20231101 | 111800 | 4449130300 | 29000 | 28950 | 29050 | 28950 | 424 |
| 443 | 20231101 | 111700 | 4436833150 | 28950 | 29050 | 29050 | 28950 | 589 |
| 444 | 20231101 | 111600 | 4419767000 | 29000 | 29000 | 29050 | 29000 | 317 |
| 445 | 20231101 | 111500 | 4410570200 | 29000 | 29000 | 29000 | 28950 | 274 |
| 446 | 20231101 | 111400 | 4402624650 | 29000 | 28950 | 29000 | 28900 | 619 |
| 447 | 20231101 | 111300 | 4384705650 | 28950 | 28950 | 28950 | 28900 | 206 |
| 448 | 20231101 | 111200 | 4378742800 | 28950 | 28900 | 28950 | 28900 | 171 |
| 449 | 20231101 | 111100 | 4373794750 | 28900 | 28850 | 28900 | 28850 | 567 |
| 450 | 20231101 | 111000 | 4357414300 | 28900 | 28900 | 28900 | 28900 | 90 |
| 451 | 20231101 | 110900 | 4354813300 | 28850 | 28900 | 28900 | 28850 | 250 |
| 452 | 20231101 | 110800 | 4347588950 | 28900 | 28900 | 28900 | 28850 | 69 |
| 453 | 20231101 | 110700 | 4345595850 | 28900 | 28850 | 28900 | 28850 | 485 |
| 454 | 20231101 | 110600 | 4331597650 | 28850 | 28800 | 28850 | 28800 | 61 |
| 455 | 20231101 | 110500 | 4329838550 | 28800 | 28800 | 28800 | 28800 | 159 |
| 456 | 20231101 | 110400 | 4325259350 | 28750 | 28800 | 28800 | 28750 | 177 |
| 457 | 20231101 | 110300 | 4320166400 | 28750 | 28800 | 28800 | 28750 | 106 |
| 458 | 20231101 | 110200 | 4317114300 | 28750 | 28800 | 28800 | 28750 | 194 |
| 459 | 20231101 | 110100 | 4311527700 | 28750 | 28750 | 28750 | 28750 | 6 |
| 460 | 20231101 | 110000 | 4311355200 | 28750 | 28750 | 28800 | 28700 | 748 |
| 461 | 20231101 | 105900 | 4289851650 | 28800 | 28800 | 28850 | 28750 | 436 |
| 462 | 20231101 | 105800 | 4277295300 | 28850 | 28800 | 28850 | 28800 | 206 |
| 463 | 20231101 | 105700 | 4271360050 | 28800 | 28700 | 28800 | 28700 | 309 |
| 464 | 20231101 | 105600 | 4262480850 | 28750 | 28800 | 28800 | 28700 | 802 |
| 465 | 20231101 | 105500 | 4239395850 | 28800 | 28750 | 28800 | 28750 | 613 |
| 466 | 20231101 | 105400 | 4221767400 | 28700 | 28750 | 28750 | 28700 | 168 |
| 467 | 20231101 | 105300 | 4216937900 | 28800 | 28750 | 28800 | 28750 | 142 |
| 468 | 20231101 | 105200 | 4212849100 | 28800 | 28800 | 28800 | 28700 | 563 |
| 469 | 20231101 | 105100 | 4196645350 | 28750 | 28750 | 28800 | 28750 | 157 |
| 470 | 20231101 | 105000 | 4192124950 | 28750 | 28650 | 28800 | 28600 | 1244 |
| 471 | 20231101 | 104900 | 4156461300 | 28700 | 28700 | 28700 | 28650 | 251 |
| 472 | 20231101 | 104800 | 4149259150 | 28650 | 28650 | 28650 | 28650 | 35 |
| 473 | 20231101 | 104700 | 4148256400 | 28700 | 28700 | 28700 | 28700 | 673 |
| 474 | 20231101 | 104600 | 4128941300 | 28750 | 28750 | 28750 | 28700 | 310 |
| 475 | 20231101 | 104500 | 4120031300 | 28750 | 28850 | 28850 | 28750 | 262 |
| 476 | 20231101 | 104400 | 4112486000 | 28850 | 28800 | 28850 | 28800 | 257 |
| 477 | 20231101 | 104300 | 4105074350 | 28800 | 28850 | 28850 | 28800 | 152 |
| 478 | 20231101 | 104200 | 4100694500 | 28800 | 28750 | 28850 | 28750 | 778 |
| 479 | 20231101 | 104100 | 4078301200 | 28750 | 28700 | 28750 | 28700 | 261 |
| 480 | 20231101 | 104000 | 4070803150 | 28650 | 28700 | 28750 | 28650 | 647 |
| 481 | 20231101 | 103900 | 4052253400 | 28750 | 28700 | 28750 | 28700 | 619 |
| 482 | 20231101 | 103800 | 4034475150 | 28750 | 28800 | 28800 | 28750 | 1282 |
| 483 | 20231101 | 103700 | 3997587350 | 28850 | 28900 | 28900 | 28800 | 1087 |
| 484 | 20231101 | 103600 | 3966251150 | 28900 | 29000 | 29100 | 28850 | 2238 |
| 485 | 20231101 | 103500 | 3901418250 | 29050 | 28950 | 29100 | 28950 | 1778 |
| 486 | 20231101 | 103400 | 3849752600 | 28950 | 28950 | 28950 | 28950 | 399 |
| 487 | 20231101 | 103300 | 3838201550 | 28900 | 29050 | 29050 | 28900 | 3414 |
| 488 | 20231101 | 103200 | 3739355350 | 29050 | 28950 | 29050 | 28950 | 1282 |
| 489 | 20231101 | 103100 | 3702201150 | 28950 | 29000 | 29050 | 28900 | 1747 |
| 490 | 20231101 | 103000 | 3651605400 | 29000 | 29000 | 29200 | 28950 | 3569 |
| 491 | 20231101 | 102900 | 3547902900 | 29000 | 29000 | 29000 | 28950 | 1982 |
| 492 | 20231101 | 102800 | 3490426950 | 29000 | 28900 | 29200 | 28900 | 11140 |
| 493 | 20231101 | 102700 | 3167208250 | 28950 | 28950 | 29000 | 28900 | 342 |
| 494 | 20231101 | 102600 | 3157305800 | 29000 | 28950 | 29000 | 28950 | 1846 |
| 495 | 20231101 | 102500 | 3103784950 | 29000 | 28950 | 29000 | 28900 | 3869 |
| 496 | 20231101 | 102400 | 2991591800 | 28950 | 28900 | 29000 | 28900 | 3296 |
| 497 | 20231101 | 102300 | 2896025850 | 28900 | 28900 | 28900 | 28850 | 243 |
| 498 | 20231101 | 102200 | 2889007750 | 28900 | 28950 | 29000 | 28850 | 2852 |
| 499 | 20231101 | 102100 | 2806363700 | 29000 | 28950 | 29000 | 28950 | 471 |
| 500 | 20231101 | 102000 | 2792720250 | 28950 | 28900 | 28950 | 28900 | 297 |
| 501 | 20231101 | 101900 | 2784127250 | 28900 | 28950 | 28950 | 28900 | 176 |
| 502 | 20231101 | 101800 | 2779035050 | 28900 | 28900 | 28950 | 28900 | 329 |
| 503 | 20231101 | 101700 | 2769518100 | 28950 | 28900 | 28950 | 28900 | 240 |
| 504 | 20231101 | 101600 | 2762578250 | 28900 | 28850 | 29000 | 28850 | 1948 |
| 505 | 20231101 | 101500 | 2706264900 | 28900 | 29000 | 29000 | 28900 | 1502 |
| 506 | 20231101 | 101400 | 2662766000 | 29000 | 29000 | 29100 | 28950 | 1417 |
| 507 | 20231101 | 101300 | 2621604700 | 29050 | 28900 | 29050 | 28850 | 7524 |
| 508 | 20231101 | 101200 | 2403503750 | 28900 | 28850 | 28950 | 28750 | 1632 |
| 509 | 20231101 | 101100 | 2356373200 | 28800 | 28750 | 28850 | 28700 | 742 |
| 510 | 20231101 | 101000 | 2335035650 | 28750 | 28650 | 28750 | 28650 | 356 |
| 511 | 20231101 | 100900 | 2324813850 | 28700 | 28650 | 28700 | 28550 | 615 |
| 512 | 20231101 | 100800 | 2307190450 | 28650 | 28700 | 28700 | 28600 | 759 |
| 513 | 20231101 | 100700 | 2285433600 | 28700 | 28650 | 28700 | 28650 | 276 |
| 514 | 20231101 | 100600 | 2277518100 | 28650 | 28650 | 28700 | 28650 | 155 |
| 515 | 20231101 | 100500 | 2273074700 | 28700 | 28700 | 28700 | 28650 | 530 |
| 516 | 20231101 | 100400 | 2257864200 | 28700 | 28700 | 28700 | 28650 | 219 |
| 517 | 20231101 | 100300 | 2251579450 | 28700 | 28650 | 28700 | 28650 | 493 |
| 518 | 20231101 | 100200 | 2237453450 | 28650 | 28700 | 28750 | 28650 | 102 |
| 519 | 20231101 | 100100 | 2234525350 | 28700 | 28700 | 28750 | 28650 | 989 |
| 520 | 20231101 | 100000 | 2206110450 | 28700 | 28700 | 28750 | 28650 | 271 |
| 521 | 20231101 | 095900 | 2198329950 | 28700 | 28750 | 28800 | 28700 | 243 |
| 522 | 20231101 | 095800 | 2191344000 | 28800 | 28750 | 28800 | 28750 | 84 |
| 523 | 20231101 | 095700 | 2188927100 | 28800 | 28800 | 28800 | 28750 | 629 |
| 524 | 20231101 | 095600 | 2170837900 | 28750 | 28700 | 28750 | 28700 | 341 |
| 525 | 20231101 | 095500 | 2161038700 | 28750 | 28700 | 28750 | 28700 | 686 |
| 526 | 20231101 | 095400 | 2141342700 | 28750 | 28700 | 28750 | 28700 | 115 |
| 527 | 20231101 | 095300 | 2138037950 | 28750 | 28700 | 28750 | 28700 | 344 |
| 528 | 20231101 | 095200 | 2128157750 | 28700 | 28750 | 28750 | 28700 | 223 |
| 529 | 20231101 | 095100 | 2121751800 | 28750 | 28750 | 28750 | 28700 | 219 |
| 530 | 20231101 | 095000 | 2115456050 | 28750 | 28700 | 28750 | 28700 | 208 |
| 531 | 20231101 | 094900 | 2109481950 | 28750 | 28700 | 28800 | 28700 | 176 |
| 532 | 20231101 | 094800 | 2104426600 | 28800 | 28750 | 28800 | 28750 | 587 |
| 533 | 20231101 | 094700 | 2087548450 | 28750 | 28750 | 28750 | 28700 | 246 |
| 534 | 20231101 | 094600 | 2080477950 | 28750 | 28650 | 28750 | 28650 | 649 |
| 535 | 20231101 | 094500 | 2061857050 | 28700 | 28550 | 28700 | 28550 | 775 |
| 536 | 20231101 | 094400 | 2039692750 | 28600 | 28550 | 28600 | 28500 | 251 |
| 537 | 20231101 | 094300 | 2032525450 | 28550 | 28650 | 28700 | 28550 | 1805 |
| 538 | 20231101 | 094200 | 1980884950 | 28650 | 28700 | 28700 | 28600 | 692 |
| 539 | 20231101 | 094100 | 1961058350 | 28700 | 28700 | 28750 | 28700 | 1252 |
| 540 | 20231101 | 094000 | 1925124900 | 28700 | 28800 | 28800 | 28650 | 540 |
| 541 | 20231101 | 093900 | 1909625450 | 28800 | 28800 | 28800 | 28750 | 535 |
| 542 | 20231101 | 093800 | 1894236400 | 28800 | 28700 | 28800 | 28700 | 1520 |
| 543 | 20231101 | 093700 | 1850561300 | 28650 | 28600 | 28650 | 28600 | 661 |
| 544 | 20231101 | 093600 | 1831651650 | 28600 | 28600 | 28700 | 28550 | 367 |
| 545 | 20231101 | 093500 | 1821149550 | 28600 | 28750 | 28750 | 28550 | 1668 |
| 546 | 20231101 | 093400 | 1773381900 | 28750 | 28700 | 28750 | 28700 | 250 |
| 547 | 20231101 | 093300 | 1766194900 | 28750 | 28650 | 28800 | 28650 | 266 |
| 548 | 20231101 | 093200 | 1758566750 | 28600 | 28650 | 28650 | 28600 | 284 |
| 549 | 20231101 | 093100 | 1750434250 | 28600 | 28600 | 28600 | 28600 | 2136 |
| 550 | 20231101 | 093000 | 1689344650 | 28550 | 28500 | 28550 | 28450 | 1334 |
| 551 | 20231101 | 092900 | 1651324350 | 28400 | 28500 | 28550 | 28400 | 5653 |
| 552 | 20231101 | 092800 | 1490370350 | 28550 | 28500 | 28550 | 28450 | 1091 |
| 553 | 20231101 | 092700 | 1459285750 | 28500 | 28600 | 28600 | 28450 | 570 |
| 554 | 20231101 | 092600 | 1443020350 | 28600 | 28600 | 28650 | 28550 | 760 |
| 555 | 20231101 | 092500 | 1421312600 | 28700 | 28600 | 28750 | 28600 | 1814 |
| 556 | 20231101 | 092400 | 1369341400 | 28600 | 28650 | 28650 | 28600 | 438 |
| 557 | 20231101 | 092300 | 1356795850 | 28700 | 28700 | 28700 | 28600 | 1349 |
| 558 | 20231101 | 092200 | 1318162250 | 28800 | 28700 | 28800 | 28700 | 1543 |
| 559 | 20231101 | 092100 | 1273797000 | 28700 | 28700 | 28700 | 28700 | 509 |
| 560 | 20231101 | 092000 | 1259188700 | 28700 | 28600 | 28700 | 28600 | 489 |
| 561 | 20231101 | 091900 | 1245196450 | 28600 | 28600 | 28650 | 28600 | 754 |
| 562 | 20231101 | 091800 | 1223631550 | 28750 | 28800 | 28800 | 28700 | 1088 |
| 563 | 20231101 | 091700 | 1192375750 | 28800 | 28600 | 28800 | 28600 | 2296 |
| 564 | 20231101 | 091600 | 1126606600 | 28600 | 28800 | 28800 | 28600 | 2948 |
| 565 | 20231101 | 091500 | 1042167400 | 28800 | 28850 | 28900 | 28800 | 1307 |
| 566 | 20231101 | 091400 | 1004458400 | 28850 | 28950 | 29000 | 28850 | 960 |
| 567 | 20231101 | 091300 | 976714300 | 28950 | 28900 | 29000 | 28900 | 1209 |
| 568 | 20231101 | 091200 | 941732100 | 28950 | 28900 | 29000 | 28900 | 1576 |
| 569 | 20231101 | 091100 | 896139050 | 28900 | 28700 | 28900 | 28700 | 1798 |
| 570 | 20231101 | 091000 | 844402250 | 28750 | 28800 | 28900 | 28700 | 3268 |
| 571 | 20231101 | 090900 | 750325400 | 28800 | 28850 | 28850 | 28650 | 944 |
| 572 | 20231101 | 090800 | 723136300 | 28900 | 29000 | 29000 | 28600 | 4021 |
| 573 | 20231101 | 090700 | 607223200 | 29000 | 28900 | 29050 | 28900 | 783 |
| 574 | 20231101 | 090600 | 584522150 | 28900 | 29000 | 29100 | 28900 | 2841 |
| 575 | 20231101 | 090500 | 502129950 | 28950 | 28900 | 29100 | 28900 | 1464 |
| 576 | 20231101 | 090400 | 459650900 | 29000 | 28750 | 29050 | 28700 | 1815 |
| 577 | 20231101 | 090300 | 407265400 | 28850 | 28950 | 29150 | 28800 | 3587 |
| 578 | 20231101 | 090200 | 303178200 | 29000 | 28800 | 29000 | 28800 | 3543 |
| 579 | 20231101 | 090100 | 200853050 | 28800 | 28700 | 28800 | 28600 | 3022 |
| 580 | 20231101 | 090000 | 114119100 | 28650 | 28600 | 28650 | 28400 | 3966 |