32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 185000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 26279 |
| 3 | 20231101 | 184900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20231101 | 184800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20231101 | 184700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20231101 | 184600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20231101 | 184500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20231101 | 184400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20231101 | 184300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20231101 | 184200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20231101 | 184100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20231101 | 184000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20231101 | 183900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20231101 | 183800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20231101 | 183700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20231101 | 183600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20231101 | 183500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20231101 | 183400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20231101 | 183300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20231101 | 183200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20231101 | 183100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20231101 | 183000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20231101 | 182900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20231101 | 182800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20231101 | 182700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20231101 | 182600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20231101 | 182500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20231101 | 182400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20231101 | 182300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20231101 | 182200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20231101 | 182100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20231101 | 182000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 26279 |
| 33 | 20231101 | 181900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20231101 | 181800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20231101 | 181700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20231101 | 181600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20231101 | 181500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20231101 | 181400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20231101 | 181300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20231101 | 181200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20231101 | 181100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20231101 | 181000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20231101 | 180900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20231101 | 180800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20231101 | 180700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20231101 | 180600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20231101 | 180500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20231101 | 180400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20231101 | 180300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20231101 | 180200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20231101 | 180100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20231101 | 180000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20231101 | 175900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20231101 | 175800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20231101 | 175700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20231101 | 175600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20231101 | 175500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20231101 | 175400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20231101 | 175300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20231101 | 175200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20231101 | 175100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20231101 | 175000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 26279 |
| 63 | 20231101 | 174900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20231101 | 174800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20231101 | 174700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20231101 | 174600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20231101 | 174500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20231101 | 174400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20231101 | 174300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20231101 | 174200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20231101 | 174100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20231101 | 174000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20231101 | 173900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20231101 | 173800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20231101 | 173700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20231101 | 173600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20231101 | 173500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20231101 | 173400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20231101 | 173300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20231101 | 173200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20231101 | 173100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20231101 | 173000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20231101 | 172900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20231101 | 172800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20231101 | 172700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20231101 | 172600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20231101 | 172500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20231101 | 172400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20231101 | 172300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20231101 | 172200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20231101 | 172100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20231101 | 172000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 26279 |
| 93 | 20231101 | 171900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20231101 | 171800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20231101 | 171700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20231101 | 171600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20231101 | 171500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20231101 | 171400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20231101 | 171300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20231101 | 171200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20231101 | 171100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20231101 | 171000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20231101 | 170900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20231101 | 170800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20231101 | 170700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20231101 | 170600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20231101 | 170500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20231101 | 170400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20231101 | 170300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20231101 | 170200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20231101 | 170100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20231101 | 170000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20231101 | 165900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20231101 | 165800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20231101 | 165700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20231101 | 165600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20231101 | 165500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20231101 | 165400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20231101 | 165300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20231101 | 165200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20231101 | 165100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20231101 | 165000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 26279 |
| 123 | 20231101 | 164900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20231101 | 164800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20231101 | 164700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20231101 | 164600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20231101 | 164500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20231101 | 164400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20231101 | 164300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20231101 | 164200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20231101 | 164100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20231101 | 164000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20231101 | 163900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20231101 | 163800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20231101 | 163700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20231101 | 163600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20231101 | 163500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20231101 | 163400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20231101 | 163300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20231101 | 163200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20231101 | 163100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20231101 | 163000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20231101 | 162900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20231101 | 162800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20231101 | 162700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20231101 | 162600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20231101 | 162500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20231101 | 162400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20231101 | 162300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20231101 | 162200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20231101 | 162100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20231101 | 162000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 26279 |
| 153 | 20231101 | 161900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20231101 | 161800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20231101 | 161700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20231101 | 161600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20231101 | 161500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20231101 | 161400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20231101 | 161300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20231101 | 161200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20231101 | 161100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20231101 | 161000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20231101 | 160900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20231101 | 160800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20231101 | 160700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20231101 | 160600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20231101 | 160500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20231101 | 160400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20231101 | 160300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20231101 | 160200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20231101 | 160100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20231101 | 160000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20231101 | 155900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20231101 | 155800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20231101 | 155700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20231101 | 155600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20231101 | 155500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20231101 | 155400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20231101 | 155300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20231101 | 155200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20231101 | 155100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20231101 | 155000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 26279 |
| 183 | 20231101 | 154900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20231101 | 154800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20231101 | 154700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20231101 | 154600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20231101 | 154500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20231101 | 154400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20231101 | 154300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20231101 | 154200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20231101 | 154100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20231101 | 154000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20231101 | 153900 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20231101 | 153800 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20231101 | 153700 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20231101 | 153600 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20231101 | 153500 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20231101 | 153400 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20231101 | 153300 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20231101 | 153200 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20231101 | 153100 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20231101 | 153000 | 20374038550 | 21550 | 21550 | 21550 | 21550 | 26279 |
| 203 | 20231101 | 152900 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20231101 | 152800 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20231101 | 152700 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20231101 | 152600 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20231101 | 152500 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20231101 | 152400 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20231101 | 152300 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20231101 | 152200 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20231101 | 152100 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20231101 | 152000 | 19807726100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 213 | 20231101 | 151900 | 19807726100 | 21500 | 21500 | 21500 | 21450 | 4694 |
| 214 | 20231101 | 151800 | 19706938750 | 21500 | 21500 | 21500 | 21450 | 3156 |
| 215 | 20231101 | 151700 | 19639184050 | 21500 | 21500 | 21550 | 21500 | 7656 |
| 216 | 20231101 | 151600 | 19474465250 | 21450 | 21500 | 21550 | 21450 | 7440 |
| 217 | 20231101 | 151500 | 19314536100 | 21450 | 21500 | 21500 | 21450 | 2690 |
| 218 | 20231101 | 151400 | 19256703600 | 21500 | 21500 | 21550 | 21450 | 2282 |
| 219 | 20231101 | 151300 | 19207628600 | 21500 | 21500 | 21550 | 21450 | 4668 |
| 220 | 20231101 | 151200 | 19107278750 | 21500 | 21500 | 21500 | 21450 | 2598 |
| 221 | 20231101 | 151100 | 19051438800 | 21500 | 21400 | 21500 | 21400 | 4728 |
| 222 | 20231101 | 151000 | 18949959750 | 21450 | 21400 | 21450 | 21400 | 3538 |
| 223 | 20231101 | 150900 | 18874109000 | 21450 | 21450 | 21450 | 21400 | 1629 |
| 224 | 20231101 | 150800 | 18839181650 | 21450 | 21400 | 21450 | 21400 | 626 |
| 225 | 20231101 | 150700 | 18825756300 | 21450 | 21450 | 21450 | 21400 | 3182 |
| 226 | 20231101 | 150600 | 18757627650 | 21400 | 21450 | 21450 | 21400 | 624 |
| 227 | 20231101 | 150500 | 18744256700 | 21450 | 21450 | 21450 | 21400 | 1177 |
| 228 | 20231101 | 150400 | 18719018350 | 21450 | 21450 | 21450 | 21400 | 870 |
| 229 | 20231101 | 150300 | 18700369950 | 21450 | 21400 | 21450 | 21400 | 3459 |
| 230 | 20231101 | 150200 | 18626324500 | 21450 | 21450 | 21450 | 21400 | 1929 |
| 231 | 20231101 | 150100 | 18584989700 | 21450 | 21450 | 21450 | 21400 | 995 |
| 232 | 20231101 | 150000 | 18563671600 | 21450 | 21450 | 21450 | 21400 | 1283 |
| 233 | 20231101 | 145900 | 18536181750 | 21400 | 21400 | 21450 | 21400 | 1571 |
| 234 | 20231101 | 145800 | 18502545300 | 21400 | 21400 | 21450 | 21400 | 2793 |
| 235 | 20231101 | 145700 | 18442756700 | 21450 | 21450 | 21450 | 21400 | 1455 |
| 236 | 20231101 | 145600 | 18411593900 | 21400 | 21450 | 21450 | 21400 | 1008 |
| 237 | 20231101 | 145500 | 18389997250 | 21450 | 21450 | 21450 | 21400 | 1381 |
| 238 | 20231101 | 145400 | 18360436500 | 21450 | 21450 | 21450 | 21400 | 825 |
| 239 | 20231101 | 145300 | 18342756800 | 21450 | 21450 | 21450 | 21400 | 1865 |
| 240 | 20231101 | 145200 | 18302756650 | 21400 | 21450 | 21450 | 21400 | 1042 |
| 241 | 20231101 | 145100 | 18280415700 | 21450 | 21450 | 21500 | 21400 | 1437 |
| 242 | 20231101 | 145000 | 18249611950 | 21450 | 21450 | 21500 | 21400 | 1391 |
| 243 | 20231101 | 144900 | 18219755550 | 21450 | 21500 | 21500 | 21400 | 861 |
| 244 | 20231101 | 144800 | 18201283650 | 21400 | 21450 | 21500 | 21400 | 2169 |
| 245 | 20231101 | 144700 | 18154762350 | 21450 | 21450 | 21450 | 21400 | 1419 |
| 246 | 20231101 | 144600 | 18124373350 | 21450 | 21450 | 21450 | 21400 | 365 |
| 247 | 20231101 | 144500 | 18116545000 | 21400 | 21400 | 21450 | 21400 | 1347 |
| 248 | 20231101 | 144400 | 18087700600 | 21400 | 21450 | 21450 | 21400 | 2379 |
| 249 | 20231101 | 144300 | 18036743600 | 21400 | 21400 | 21450 | 21350 | 1254 |
| 250 | 20231101 | 144200 | 18009933000 | 21400 | 21400 | 21450 | 21350 | 2708 |
| 251 | 20231101 | 144100 | 17951987650 | 21350 | 21350 | 21400 | 21350 | 1475 |
| 252 | 20231101 | 144000 | 17920433800 | 21400 | 21350 | 21400 | 21300 | 524 |
| 253 | 20231101 | 143900 | 17909242850 | 21350 | 21300 | 21350 | 21300 | 231 |
| 254 | 20231101 | 143800 | 17904314950 | 21300 | 21350 | 21400 | 21300 | 16563 |
| 255 | 20231101 | 143700 | 17551137100 | 21400 | 21400 | 21450 | 21350 | 1515 |
| 256 | 20231101 | 143600 | 17518725950 | 21450 | 21450 | 21450 | 21400 | 378 |
| 257 | 20231101 | 143500 | 17510634950 | 21400 | 21400 | 21450 | 21400 | 1747 |
| 258 | 20231101 | 143400 | 17473212050 | 21350 | 21400 | 21400 | 21300 | 3626 |
| 259 | 20231101 | 143300 | 17395669250 | 21350 | 21350 | 21400 | 21350 | 4092 |
| 260 | 20231101 | 143200 | 17308301750 | 21400 | 21350 | 21400 | 21350 | 247 |
| 261 | 20231101 | 143100 | 17303026600 | 21350 | 21350 | 21450 | 21350 | 2556 |
| 262 | 20231101 | 143000 | 17248451450 | 21400 | 21350 | 21450 | 21350 | 1196 |
| 263 | 20231101 | 142900 | 17222889250 | 21350 | 21400 | 21450 | 21350 | 262 |
| 264 | 20231101 | 142800 | 17217291700 | 21400 | 21400 | 21400 | 21350 | 1282 |
| 265 | 20231101 | 142700 | 17189857000 | 21400 | 21400 | 21450 | 21350 | 5546 |
| 266 | 20231101 | 142600 | 17071316100 | 21400 | 21450 | 21450 | 21400 | 716 |
| 267 | 20231101 | 142500 | 17055986100 | 21400 | 21400 | 21450 | 21400 | 254 |
| 268 | 20231101 | 142400 | 17050540800 | 21400 | 21400 | 21450 | 21400 | 2049 |
| 269 | 20231101 | 142300 | 17006691200 | 21450 | 21400 | 21450 | 21400 | 483 |
| 270 | 20231101 | 142200 | 16996350250 | 21450 | 21350 | 21450 | 21350 | 891 |
| 271 | 20231101 | 142100 | 16977256250 | 21400 | 21400 | 21450 | 21350 | 961 |
| 272 | 20231101 | 142000 | 16956683750 | 21400 | 21400 | 21400 | 21350 | 3553 |
| 273 | 20231101 | 141900 | 16880825450 | 21350 | 21400 | 21450 | 21350 | 3177 |
| 274 | 20231101 | 141800 | 16812842300 | 21400 | 21350 | 21400 | 21350 | 828 |
| 275 | 20231101 | 141700 | 16795144500 | 21350 | 21350 | 21400 | 21350 | 1101 |
| 276 | 20231101 | 141600 | 16771605350 | 21350 | 21400 | 21400 | 21300 | 4280 |
| 277 | 20231101 | 141500 | 16680247300 | 21400 | 21400 | 21400 | 21350 | 1109 |
| 278 | 20231101 | 141400 | 16656566550 | 21400 | 21350 | 21400 | 21350 | 1333 |
| 279 | 20231101 | 141300 | 16628100700 | 21400 | 21400 | 21450 | 21350 | 1405 |
| 280 | 20231101 | 141200 | 16598073700 | 21400 | 21400 | 21450 | 21400 | 1766 |
| 281 | 20231101 | 141100 | 16560280100 | 21400 | 21450 | 21450 | 21400 | 77 |
| 282 | 20231101 | 141000 | 16558629750 | 21400 | 21400 | 21500 | 21400 | 4354 |
| 283 | 20231101 | 140900 | 16465289850 | 21350 | 21350 | 21400 | 21350 | 4775 |
| 284 | 20231101 | 140800 | 16363176700 | 21350 | 21400 | 21400 | 21350 | 508 |
| 285 | 20231101 | 140700 | 16352324750 | 21400 | 21350 | 21400 | 21350 | 5725 |
| 286 | 20231101 | 140600 | 16230093150 | 21400 | 21400 | 21450 | 21350 | 9013 |
| 287 | 20231101 | 140500 | 16037167900 | 21450 | 21450 | 21450 | 21400 | 331 |
| 288 | 20231101 | 140400 | 16030078900 | 21450 | 21450 | 21450 | 21400 | 6268 |
| 289 | 20231101 | 140300 | 15895631000 | 21450 | 21500 | 21500 | 21450 | 681 |
| 290 | 20231101 | 140200 | 15881018600 | 21450 | 21450 | 21500 | 21450 | 839 |
| 291 | 20231101 | 140100 | 15863020750 | 21500 | 21500 | 21500 | 21450 | 169 |
| 292 | 20231101 | 140000 | 15859392950 | 21450 | 21500 | 21500 | 21450 | 2080 |
| 293 | 20231101 | 135900 | 15814716350 | 21500 | 21500 | 21550 | 21500 | 1969 |
| 294 | 20231101 | 135800 | 15772380350 | 21500 | 21550 | 21550 | 21500 | 1506 |
| 295 | 20231101 | 135700 | 15739998700 | 21550 | 21500 | 21550 | 21500 | 478 |
| 296 | 20231101 | 135600 | 15729720950 | 21550 | 21500 | 21550 | 21500 | 876 |
| 297 | 20231101 | 135500 | 15710858750 | 21550 | 21500 | 21550 | 21500 | 338 |
| 298 | 20231101 | 135400 | 15703590500 | 21550 | 21500 | 21550 | 21500 | 1518 |
| 299 | 20231101 | 135300 | 15670949100 | 21550 | 21500 | 21550 | 21500 | 955 |
| 300 | 20231101 | 135200 | 15650414900 | 21550 | 21550 | 21550 | 21500 | 318 |
| 301 | 20231101 | 135100 | 15643574850 | 21550 | 21550 | 21550 | 21500 | 818 |
| 302 | 20231101 | 135000 | 15625959300 | 21500 | 21450 | 21500 | 21450 | 745 |
| 303 | 20231101 | 134900 | 15609942300 | 21450 | 21550 | 21550 | 21450 | 2550 |
| 304 | 20231101 | 134800 | 15555126650 | 21550 | 21500 | 21550 | 21500 | 907 |
| 305 | 20231101 | 134700 | 15535624450 | 21550 | 21500 | 21550 | 21450 | 1287 |
| 306 | 20231101 | 134600 | 15507957550 | 21500 | 21450 | 21500 | 21450 | 2100 |
| 307 | 20231101 | 134500 | 15462884900 | 21450 | 21500 | 21500 | 21450 | 400 |
| 308 | 20231101 | 134400 | 15454295400 | 21450 | 21450 | 21500 | 21450 | 571 |
| 309 | 20231101 | 134300 | 15442029250 | 21450 | 21450 | 21500 | 21450 | 1549 |
| 310 | 20231101 | 134200 | 15408754450 | 21450 | 21500 | 21550 | 21450 | 947 |
| 311 | 20231101 | 134100 | 15388398950 | 21500 | 21500 | 21550 | 21500 | 525 |
| 312 | 20231101 | 134000 | 15377109050 | 21550 | 21500 | 21550 | 21450 | 1422 |
| 313 | 20231101 | 133900 | 15346534500 | 21500 | 21450 | 21500 | 21450 | 152 |
| 314 | 20231101 | 133800 | 15343272600 | 21450 | 21450 | 21500 | 21450 | 699 |
| 315 | 20231101 | 133700 | 15328275850 | 21450 | 21500 | 21500 | 21450 | 592 |
| 316 | 20231101 | 133600 | 15315557050 | 21500 | 21450 | 21550 | 21450 | 718 |
| 317 | 20231101 | 133500 | 15300119650 | 21500 | 21500 | 21500 | 21450 | 530 |
| 318 | 20231101 | 133400 | 15288733850 | 21500 | 21500 | 21550 | 21450 | 979 |
| 319 | 20231101 | 133300 | 15267686450 | 21500 | 21450 | 21550 | 21450 | 372 |
| 320 | 20231101 | 133200 | 15259693650 | 21500 | 21550 | 21550 | 21450 | 1046 |
| 321 | 20231101 | 133100 | 15237246850 | 21500 | 21500 | 21550 | 21450 | 1408 |
| 322 | 20231101 | 133000 | 15206985050 | 21500 | 21500 | 21500 | 21450 | 976 |
| 323 | 20231101 | 132900 | 15186025100 | 21500 | 21500 | 21550 | 21500 | 1946 |
| 324 | 20231101 | 132800 | 15144184550 | 21550 | 21500 | 21550 | 21500 | 927 |
| 325 | 20231101 | 132700 | 15124252550 | 21500 | 21500 | 21550 | 21500 | 505 |
| 326 | 20231101 | 132600 | 15113389850 | 21550 | 21600 | 21600 | 21500 | 822 |
| 327 | 20231101 | 132500 | 15095688000 | 21550 | 21550 | 21600 | 21550 | 6329 |
| 328 | 20231101 | 132400 | 14959274700 | 21550 | 21500 | 21550 | 21500 | 1250 |
| 329 | 20231101 | 132300 | 14932397000 | 21500 | 21500 | 21550 | 21500 | 2009 |
| 330 | 20231101 | 132200 | 14889202750 | 21500 | 21500 | 21550 | 21500 | 260 |
| 331 | 20231101 | 132100 | 14883610000 | 21500 | 21550 | 21550 | 21500 | 3268 |
| 332 | 20231101 | 132000 | 14813346250 | 21550 | 21500 | 21550 | 21450 | 1224 |
| 333 | 20231101 | 131900 | 14787012800 | 21450 | 21500 | 21550 | 21450 | 968 |
| 334 | 20231101 | 131800 | 14766200100 | 21500 | 21550 | 21550 | 21500 | 346 |
| 335 | 20231101 | 131700 | 14758760600 | 21550 | 21400 | 21550 | 21400 | 3312 |
| 336 | 20231101 | 131600 | 14687538750 | 21450 | 21450 | 21500 | 21450 | 403 |
| 337 | 20231101 | 131500 | 14678891800 | 21450 | 21450 | 21500 | 21450 | 2116 |
| 338 | 20231101 | 131400 | 14633502900 | 21450 | 21450 | 21500 | 21450 | 623 |
| 339 | 20231101 | 131300 | 14620137100 | 21500 | 21450 | 21500 | 21450 | 706 |
| 340 | 20231101 | 131200 | 14604989900 | 21500 | 21450 | 21500 | 21450 | 434 |
| 341 | 20231101 | 131100 | 14595679350 | 21450 | 21500 | 21500 | 21450 | 212 |
| 342 | 20231101 | 131000 | 14591126400 | 21500 | 21450 | 21500 | 21400 | 1896 |
| 343 | 20231101 | 130900 | 14550455700 | 21450 | 21400 | 21450 | 21400 | 1163 |
| 344 | 20231101 | 130800 | 14525565050 | 21400 | 21400 | 21450 | 21400 | 3485 |
| 345 | 20231101 | 130700 | 14450982950 | 21400 | 21450 | 21450 | 21400 | 723 |
| 346 | 20231101 | 130600 | 14435505850 | 21450 | 21500 | 21500 | 21450 | 3016 |
| 347 | 20231101 | 130500 | 14370811150 | 21450 | 21500 | 21500 | 21450 | 409 |
| 348 | 20231101 | 130400 | 14362034750 | 21450 | 21500 | 21500 | 21450 | 929 |
| 349 | 20231101 | 130300 | 14342074150 | 21500 | 21550 | 21550 | 21500 | 2720 |
| 350 | 20231101 | 130200 | 14283587700 | 21550 | 21500 | 21550 | 21500 | 532 |
| 351 | 20231101 | 130100 | 14272149150 | 21500 | 21500 | 21550 | 21500 | 943 |
| 352 | 20231101 | 130000 | 14251867450 | 21500 | 21500 | 21550 | 21500 | 2118 |
| 353 | 20231101 | 125900 | 14206262450 | 21500 | 21500 | 21550 | 21500 | 1461 |
| 354 | 20231101 | 125800 | 14174839800 | 21500 | 21500 | 21550 | 21500 | 334 |
| 355 | 20231101 | 125700 | 14167656350 | 21500 | 21550 | 21550 | 21500 | 1062 |
| 356 | 20231101 | 125600 | 14144812850 | 21550 | 21550 | 21550 | 21500 | 523 |
| 357 | 20231101 | 125500 | 14133549750 | 21550 | 21600 | 21600 | 21550 | 939 |
| 358 | 20231101 | 125400 | 14113307600 | 21550 | 21550 | 21600 | 21550 | 848 |
| 359 | 20231101 | 125300 | 14095028900 | 21600 | 21550 | 21600 | 21550 | 2410 |
| 360 | 20231101 | 125200 | 14043076850 | 21550 | 21600 | 21600 | 21550 | 1170 |
| 361 | 20231101 | 125100 | 14017828650 | 21550 | 21550 | 21600 | 21550 | 670 |
| 362 | 20231101 | 125000 | 14003375800 | 21600 | 21600 | 21600 | 21550 | 660 |
| 363 | 20231101 | 124900 | 13989124050 | 21600 | 21600 | 21600 | 21550 | 2242 |
| 364 | 20231101 | 124800 | 13940794050 | 21550 | 21600 | 21600 | 21550 | 617 |
| 365 | 20231101 | 124700 | 13927475400 | 21550 | 21550 | 21600 | 21550 | 930 |
| 366 | 20231101 | 124600 | 13907400700 | 21600 | 21600 | 21650 | 21550 | 3239 |
| 367 | 20231101 | 124500 | 13837434950 | 21600 | 21600 | 21650 | 21600 | 742 |
| 368 | 20231101 | 124400 | 13821394700 | 21600 | 21600 | 21650 | 21600 | 514 |
| 369 | 20231101 | 124300 | 13810278600 | 21650 | 21650 | 21650 | 21600 | 888 |
| 370 | 20231101 | 124200 | 13791060650 | 21650 | 21600 | 21650 | 21600 | 1538 |
| 371 | 20231101 | 124100 | 13757791400 | 21650 | 21600 | 21650 | 21600 | 803 |
| 372 | 20231101 | 124000 | 13740434950 | 21650 | 21650 | 21650 | 21600 | 5142 |
| 373 | 20231101 | 123900 | 13629177600 | 21650 | 21650 | 21650 | 21600 | 923 |
| 374 | 20231101 | 123800 | 13609197800 | 21650 | 21700 | 21700 | 21600 | 4880 |
| 375 | 20231101 | 123700 | 13503555300 | 21700 | 21700 | 21700 | 21650 | 610 |
| 376 | 20231101 | 123600 | 13490330200 | 21700 | 21700 | 21700 | 21650 | 2913 |
| 377 | 20231101 | 123500 | 13427236100 | 21700 | 21650 | 21700 | 21650 | 3255 |
| 378 | 20231101 | 123400 | 13356752250 | 21600 | 21650 | 21650 | 21600 | 760 |
| 379 | 20231101 | 123300 | 13340320350 | 21650 | 21600 | 21650 | 21600 | 563 |
| 380 | 20231101 | 123200 | 13328143550 | 21650 | 21600 | 21650 | 21550 | 1112 |
| 381 | 20231101 | 123100 | 13304123450 | 21550 | 21550 | 21600 | 21550 | 877 |
| 382 | 20231101 | 123000 | 13285211650 | 21600 | 21550 | 21600 | 21550 | 312 |
| 383 | 20231101 | 122900 | 13278479050 | 21600 | 21650 | 21650 | 21600 | 1793 |
| 384 | 20231101 | 122800 | 13239743950 | 21650 | 21600 | 21700 | 21600 | 616 |
| 385 | 20231101 | 122700 | 13226401200 | 21700 | 21650 | 21700 | 21600 | 1743 |
| 386 | 20231101 | 122600 | 13188676400 | 21650 | 21600 | 21650 | 21550 | 436 |
| 387 | 20231101 | 122500 | 13179251450 | 21600 | 21650 | 21650 | 21550 | 5689 |
| 388 | 20231101 | 122400 | 13056437650 | 21650 | 21650 | 21650 | 21600 | 797 |
| 389 | 20231101 | 122300 | 13039197000 | 21650 | 21650 | 21700 | 21600 | 2335 |
| 390 | 20231101 | 122200 | 12988643050 | 21650 | 21700 | 21700 | 21650 | 451 |
| 391 | 20231101 | 122100 | 12978870050 | 21650 | 21650 | 21700 | 21650 | 274 |
| 392 | 20231101 | 122000 | 12972929550 | 21700 | 21650 | 21700 | 21650 | 366 |
| 393 | 20231101 | 121900 | 12964996550 | 21700 | 21650 | 21700 | 21600 | 1060 |
| 394 | 20231101 | 121800 | 12942036850 | 21650 | 21600 | 21700 | 21600 | 2151 |
| 395 | 20231101 | 121700 | 12895482450 | 21650 | 21600 | 21650 | 21600 | 845 |
| 396 | 20231101 | 121600 | 12877200850 | 21650 | 21600 | 21650 | 21600 | 864 |
| 397 | 20231101 | 121500 | 12858509700 | 21650 | 21650 | 21650 | 21600 | 1421 |
| 398 | 20231101 | 121400 | 12827754850 | 21650 | 21550 | 21650 | 21550 | 1493 |
| 399 | 20231101 | 121300 | 12795505500 | 21550 | 21550 | 21600 | 21550 | 870 |
| 400 | 20231101 | 121200 | 12776742600 | 21550 | 21600 | 21600 | 21550 | 1266 |
| 401 | 20231101 | 121100 | 12749426200 | 21550 | 21600 | 21600 | 21550 | 443 |
| 402 | 20231101 | 121000 | 12739867800 | 21600 | 21550 | 21600 | 21550 | 630 |
| 403 | 20231101 | 120900 | 12726283500 | 21600 | 21550 | 21600 | 21550 | 1563 |
| 404 | 20231101 | 120800 | 12692571150 | 21550 | 21550 | 21600 | 21550 | 540 |
| 405 | 20231101 | 120700 | 12680920400 | 21600 | 21600 | 21600 | 21550 | 503 |
| 406 | 20231101 | 120600 | 12670073900 | 21550 | 21600 | 21600 | 21550 | 386 |
| 407 | 20231101 | 120500 | 12661742550 | 21600 | 21500 | 21600 | 21500 | 1414 |
| 408 | 20231101 | 120400 | 12631272250 | 21550 | 21500 | 21550 | 21500 | 436 |
| 409 | 20231101 | 120300 | 12621883100 | 21550 | 21550 | 21550 | 21500 | 257 |
| 410 | 20231101 | 120200 | 12616355250 | 21550 | 21500 | 21550 | 21500 | 304 |
| 411 | 20231101 | 120100 | 12609808400 | 21500 | 21450 | 21550 | 21450 | 761 |
| 412 | 20231101 | 120000 | 12593452050 | 21500 | 21450 | 21500 | 21450 | 403 |
| 413 | 20231101 | 115900 | 12584792650 | 21450 | 21500 | 21550 | 21450 | 1504 |
| 414 | 20231101 | 115800 | 12552449500 | 21500 | 21500 | 21550 | 21450 | 365 |
| 415 | 20231101 | 115700 | 12544604350 | 21450 | 21500 | 21500 | 21450 | 355 |
| 416 | 20231101 | 115600 | 12536986100 | 21450 | 21450 | 21500 | 21450 | 657 |
| 417 | 20231101 | 115500 | 12522873800 | 21500 | 21500 | 21550 | 21450 | 753 |
| 418 | 20231101 | 115400 | 12506686750 | 21500 | 21450 | 21500 | 21450 | 377 |
| 419 | 20231101 | 115300 | 12498587700 | 21500 | 21450 | 21500 | 21450 | 520 |
| 420 | 20231101 | 115200 | 12487421650 | 21500 | 21500 | 21550 | 21450 | 1064 |
| 421 | 20231101 | 115100 | 12464559800 | 21500 | 21550 | 21550 | 21500 | 2675 |
| 422 | 20231101 | 115000 | 12407046050 | 21550 | 21550 | 21550 | 21500 | 2207 |
| 423 | 20231101 | 114900 | 12359491050 | 21550 | 21550 | 21650 | 21550 | 1215 |
| 424 | 20231101 | 114800 | 12333291200 | 21600 | 21600 | 21600 | 21550 | 1065 |
| 425 | 20231101 | 114700 | 12310290950 | 21600 | 21600 | 21600 | 21550 | 494 |
| 426 | 20231101 | 114600 | 12299632350 | 21600 | 21600 | 21600 | 21550 | 2162 |
| 427 | 20231101 | 114500 | 12252935550 | 21550 | 21550 | 21600 | 21550 | 503 |
| 428 | 20231101 | 114400 | 12242089300 | 21550 | 21550 | 21600 | 21550 | 386 |
| 429 | 20231101 | 114300 | 12233768750 | 21550 | 21600 | 21600 | 21550 | 376 |
| 430 | 20231101 | 114200 | 12225663800 | 21550 | 21600 | 21600 | 21550 | 572 |
| 431 | 20231101 | 114100 | 12213335000 | 21550 | 21550 | 21600 | 21550 | 439 |
| 432 | 20231101 | 114000 | 12203872600 | 21600 | 21550 | 21600 | 21550 | 552 |
| 433 | 20231101 | 113900 | 12191962750 | 21600 | 21650 | 21650 | 21600 | 8320 |
| 434 | 20231101 | 113800 | 12012123050 | 21650 | 21650 | 21650 | 21600 | 678 |
| 435 | 20231101 | 113700 | 11997465700 | 21600 | 21650 | 21650 | 21600 | 1853 |
| 436 | 20231101 | 113600 | 11957363050 | 21650 | 21650 | 21700 | 21650 | 4351 |
| 437 | 20231101 | 113500 | 11863152650 | 21650 | 21550 | 21650 | 21550 | 7492 |
| 438 | 20231101 | 113400 | 11701221800 | 21550 | 21550 | 21550 | 21500 | 1371 |
| 439 | 20231101 | 113300 | 11671680000 | 21550 | 21550 | 21600 | 21550 | 2068 |
| 440 | 20231101 | 113200 | 11627109950 | 21550 | 21550 | 21600 | 21550 | 225 |
| 441 | 20231101 | 113100 | 11622258700 | 21550 | 21600 | 21600 | 21550 | 1438 |
| 442 | 20231101 | 113000 | 11591249550 | 21600 | 21500 | 21600 | 21450 | 5237 |
| 443 | 20231101 | 112900 | 11478426650 | 21500 | 21450 | 21500 | 21450 | 685 |
| 444 | 20231101 | 112800 | 11463712750 | 21500 | 21550 | 21550 | 21500 | 624 |
| 445 | 20231101 | 112700 | 11450287800 | 21550 | 21500 | 21550 | 21500 | 1289 |
| 446 | 20231101 | 112600 | 11422559850 | 21500 | 21450 | 21550 | 21450 | 10808 |
| 447 | 20231101 | 112500 | 11190343400 | 21500 | 21450 | 21500 | 21400 | 862 |
| 448 | 20231101 | 112400 | 11171847550 | 21400 | 21400 | 21450 | 21400 | 2669 |
| 449 | 20231101 | 112300 | 11114617000 | 21450 | 21400 | 21450 | 21400 | 589 |
| 450 | 20231101 | 112200 | 11102001750 | 21450 | 21450 | 21450 | 21400 | 442 |
| 451 | 20231101 | 112100 | 11092524050 | 21400 | 21450 | 21450 | 21400 | 507 |
| 452 | 20231101 | 112000 | 11081663300 | 21450 | 21400 | 21450 | 21400 | 2656 |
| 453 | 20231101 | 111900 | 11024725350 | 21400 | 21450 | 21450 | 21400 | 449 |
| 454 | 20231101 | 111800 | 11015111750 | 21400 | 21450 | 21450 | 21400 | 239 |
| 455 | 20231101 | 111700 | 11009988700 | 21450 | 21500 | 21500 | 21400 | 926 |
| 456 | 20231101 | 111600 | 10990145300 | 21500 | 21400 | 21500 | 21400 | 788 |
| 457 | 20231101 | 111500 | 10973247650 | 21400 | 21500 | 21500 | 21400 | 746 |
| 458 | 20231101 | 111400 | 10957254350 | 21450 | 21450 | 21500 | 21450 | 5174 |
| 459 | 20231101 | 111300 | 10846261050 | 21450 | 21450 | 21450 | 21400 | 596 |
| 460 | 20231101 | 111200 | 10833493900 | 21450 | 21400 | 21450 | 21350 | 1171 |
| 461 | 20231101 | 111100 | 10808436650 | 21350 | 21450 | 21450 | 21350 | 2063 |
| 462 | 20231101 | 111000 | 10764363400 | 21450 | 21400 | 21450 | 21350 | 2037 |
| 463 | 20231101 | 110900 | 10720827050 | 21350 | 21400 | 21450 | 21350 | 1114 |
| 464 | 20231101 | 110800 | 10696966050 | 21400 | 21450 | 21450 | 21400 | 463 |
| 465 | 20231101 | 110700 | 10687042100 | 21400 | 21400 | 21450 | 21350 | 982 |
| 466 | 20231101 | 110600 | 10666029150 | 21400 | 21400 | 21400 | 21350 | 388 |
| 467 | 20231101 | 110500 | 10657741200 | 21400 | 21400 | 21400 | 21350 | 682 |
| 468 | 20231101 | 110400 | 10643161450 | 21400 | 21400 | 21450 | 21350 | 2535 |
| 469 | 20231101 | 110300 | 10588905000 | 21350 | 21350 | 21400 | 21300 | 3125 |
| 470 | 20231101 | 110200 | 10522235400 | 21300 | 21300 | 21350 | 21300 | 441 |
| 471 | 20231101 | 110100 | 10512837400 | 21300 | 21300 | 21400 | 21250 | 997 |
| 472 | 20231101 | 110000 | 10491581400 | 21400 | 21350 | 21400 | 21250 | 5845 |
| 473 | 20231101 | 105900 | 10367012450 | 21350 | 21300 | 21350 | 21250 | 2749 |
| 474 | 20231101 | 105800 | 10308467950 | 21300 | 21350 | 21350 | 21300 | 1765 |
| 475 | 20231101 | 105700 | 10270860000 | 21300 | 21300 | 21350 | 21300 | 1091 |
| 476 | 20231101 | 105600 | 10247619400 | 21350 | 21350 | 21400 | 21300 | 594 |
| 477 | 20231101 | 105500 | 10234946200 | 21350 | 21400 | 21400 | 21300 | 2163 |
| 478 | 20231101 | 105400 | 10188753600 | 21400 | 21350 | 21400 | 21350 | 2594 |
| 479 | 20231101 | 105300 | 10133299950 | 21400 | 21400 | 21450 | 21350 | 2304 |
| 480 | 20231101 | 105200 | 10083973600 | 21400 | 21450 | 21450 | 21400 | 3439 |
| 481 | 20231101 | 105100 | 10010351250 | 21400 | 21400 | 21450 | 21400 | 2032 |
| 482 | 20231101 | 105000 | 9966862900 | 21450 | 21350 | 21450 | 21350 | 1043 |
| 483 | 20231101 | 104900 | 9944540100 | 21400 | 21400 | 21400 | 21350 | 1243 |
| 484 | 20231101 | 104800 | 9917994000 | 21400 | 21450 | 21450 | 21400 | 1982 |
| 485 | 20231101 | 104700 | 9875567450 | 21450 | 21450 | 21450 | 21400 | 2854 |
| 486 | 20231101 | 104600 | 9814374200 | 21450 | 21400 | 21500 | 21400 | 502 |
| 487 | 20231101 | 104500 | 9803614400 | 21400 | 21500 | 21550 | 21400 | 1180 |
| 488 | 20231101 | 104400 | 9778249750 | 21550 | 21450 | 21550 | 21450 | 1491 |
| 489 | 20231101 | 104300 | 9746213150 | 21450 | 21500 | 21550 | 21450 | 1456 |
| 490 | 20231101 | 104200 | 9714871350 | 21500 | 21450 | 21500 | 21400 | 5084 |
| 491 | 20231101 | 104100 | 9605701200 | 21400 | 21350 | 21400 | 21350 | 3763 |
| 492 | 20231101 | 104000 | 9525199350 | 21400 | 21350 | 21400 | 21350 | 642 |
| 493 | 20231101 | 103900 | 9511479950 | 21350 | 21350 | 21400 | 21350 | 442 |
| 494 | 20231101 | 103800 | 9502041800 | 21400 | 21400 | 21450 | 21350 | 830 |
| 495 | 20231101 | 103700 | 9484284100 | 21400 | 21400 | 21450 | 21350 | 410 |
| 496 | 20231101 | 103600 | 9475515900 | 21400 | 21350 | 21400 | 21350 | 4302 |
| 497 | 20231101 | 103500 | 9383506250 | 21350 | 21300 | 21350 | 21300 | 4379 |
| 498 | 20231101 | 103400 | 9290037600 | 21300 | 21350 | 21350 | 21300 | 355 |
| 499 | 20231101 | 103300 | 9282472850 | 21350 | 21250 | 21350 | 21250 | 4402 |
| 500 | 20231101 | 103200 | 9188732800 | 21250 | 21250 | 21300 | 21250 | 2798 |
| 501 | 20231101 | 103100 | 9129270750 | 21250 | 21250 | 21300 | 21250 | 1930 |
| 502 | 20231101 | 103000 | 9088250450 | 21250 | 21300 | 21300 | 21250 | 5455 |
| 503 | 20231101 | 102900 | 8972179200 | 21300 | 21350 | 21350 | 21300 | 1257 |
| 504 | 20231101 | 102800 | 8945400950 | 21300 | 21350 | 21400 | 21300 | 3254 |
| 505 | 20231101 | 102700 | 8875926850 | 21350 | 21400 | 21400 | 21300 | 1303 |
| 506 | 20231101 | 102600 | 8848095150 | 21350 | 21450 | 21450 | 21350 | 1522 |
| 507 | 20231101 | 102500 | 8815543600 | 21400 | 21400 | 21450 | 21350 | 7853 |
| 508 | 20231101 | 102400 | 8647599600 | 21450 | 21500 | 21500 | 21450 | 3524 |
| 509 | 20231101 | 102300 | 8572000800 | 21500 | 21500 | 21550 | 21450 | 1625 |
| 510 | 20231101 | 102200 | 8537064600 | 21500 | 21500 | 21550 | 21500 | 788 |
| 511 | 20231101 | 102100 | 8520118750 | 21550 | 21500 | 21550 | 21500 | 997 |
| 512 | 20231101 | 102000 | 8498667200 | 21550 | 21500 | 21550 | 21500 | 683 |
| 513 | 20231101 | 101900 | 8483980150 | 21550 | 21550 | 21550 | 21500 | 540 |
| 514 | 20231101 | 101800 | 8472359450 | 21500 | 21550 | 21550 | 21500 | 989 |
| 515 | 20231101 | 101700 | 8451091100 | 21550 | 21500 | 21550 | 21500 | 984 |
| 516 | 20231101 | 101600 | 8429927300 | 21500 | 21550 | 21600 | 21500 | 1397 |
| 517 | 20231101 | 101500 | 8399824400 | 21550 | 21550 | 21600 | 21550 | 632 |
| 518 | 20231101 | 101400 | 8386196750 | 21550 | 21650 | 21700 | 21550 | 5498 |
| 519 | 20231101 | 101300 | 8267277500 | 21700 | 21700 | 21700 | 21650 | 4271 |
| 520 | 20231101 | 101200 | 8174609650 | 21700 | 21750 | 21750 | 21700 | 4797 |
| 521 | 20231101 | 101100 | 8070480750 | 21750 | 21650 | 21750 | 21650 | 1583 |
| 522 | 20231101 | 101000 | 8036105700 | 21700 | 21700 | 21700 | 21650 | 4014 |
| 523 | 20231101 | 100900 | 7949027200 | 21700 | 21650 | 21700 | 21650 | 1920 |
| 524 | 20231101 | 100800 | 7907398450 | 21650 | 21550 | 21650 | 21550 | 6536 |
| 525 | 20231101 | 100700 | 7766035350 | 21550 | 21600 | 21600 | 21550 | 1763 |
| 526 | 20231101 | 100600 | 7728016700 | 21600 | 21550 | 21600 | 21500 | 3961 |
| 527 | 20231101 | 100500 | 7642664000 | 21550 | 21500 | 21600 | 21500 | 3361 |
| 528 | 20231101 | 100400 | 7570267650 | 21500 | 21450 | 21550 | 21450 | 2472 |
| 529 | 20231101 | 100300 | 7517111950 | 21450 | 21500 | 21550 | 21450 | 4810 |
| 530 | 20231101 | 100200 | 7413752250 | 21500 | 21550 | 21550 | 21500 | 760 |
| 531 | 20231101 | 100100 | 7397393050 | 21500 | 21550 | 21600 | 21500 | 1261 |
| 532 | 20231101 | 100000 | 7370243450 | 21550 | 21500 | 21550 | 21500 | 3814 |
| 533 | 20231101 | 095900 | 7288077150 | 21500 | 21500 | 21550 | 21500 | 1569 |
| 534 | 20231101 | 095800 | 7254326850 | 21500 | 21500 | 21500 | 21450 | 2903 |
| 535 | 20231101 | 095700 | 7191938050 | 21500 | 21450 | 21550 | 21450 | 5021 |
| 536 | 20231101 | 095600 | 7084013300 | 21450 | 21450 | 21500 | 21400 | 3059 |
| 537 | 20231101 | 095500 | 7018428550 | 21450 | 21450 | 21450 | 21400 | 4726 |
| 538 | 20231101 | 095400 | 6917084800 | 21400 | 21400 | 21450 | 21350 | 3976 |
| 539 | 20231101 | 095300 | 6832012000 | 21350 | 21350 | 21400 | 21350 | 890 |
| 540 | 20231101 | 095200 | 6812998600 | 21300 | 21300 | 21350 | 21300 | 4669 |
| 541 | 20231101 | 095100 | 6713422300 | 21300 | 21300 | 21350 | 21300 | 1330 |
| 542 | 20231101 | 095000 | 6685086150 | 21300 | 21300 | 21400 | 21300 | 3140 |
| 543 | 20231101 | 094900 | 6618079750 | 21300 | 21400 | 21400 | 21300 | 3047 |
| 544 | 20231101 | 094800 | 6553031600 | 21350 | 21400 | 21400 | 21350 | 2038 |
| 545 | 20231101 | 094700 | 6509504750 | 21350 | 21300 | 21350 | 21250 | 4022 |
| 546 | 20231101 | 094600 | 6423697100 | 21300 | 21300 | 21400 | 21250 | 4685 |
| 547 | 20231101 | 094500 | 6323863100 | 21300 | 21350 | 21350 | 21150 | 20134 |
| 548 | 20231101 | 094400 | 5895802500 | 21300 | 21300 | 21350 | 21300 | 4837 |
| 549 | 20231101 | 094300 | 5792733050 | 21350 | 21350 | 21350 | 21300 | 3392 |
| 550 | 20231101 | 094200 | 5720354750 | 21350 | 21350 | 21400 | 21300 | 4750 |
| 551 | 20231101 | 094100 | 5619004850 | 21350 | 21400 | 21400 | 21300 | 7933 |
| 552 | 20231101 | 094000 | 5449694350 | 21400 | 21400 | 21450 | 21350 | 5963 |
| 553 | 20231101 | 093900 | 5322109650 | 21350 | 21350 | 21450 | 21300 | 6942 |
| 554 | 20231101 | 093800 | 5173796350 | 21400 | 21350 | 21400 | 21300 | 7743 |
| 555 | 20231101 | 093700 | 5008500500 | 21400 | 21500 | 21500 | 21350 | 7164 |
| 556 | 20231101 | 093600 | 4855045150 | 21500 | 21500 | 21500 | 21450 | 1848 |
| 557 | 20231101 | 093500 | 4815381250 | 21450 | 21550 | 21550 | 21450 | 12638 |
| 558 | 20231101 | 093400 | 4543858000 | 21500 | 21600 | 21600 | 21500 | 5965 |
| 559 | 20231101 | 093300 | 4415185300 | 21600 | 21650 | 21650 | 21600 | 4420 |
| 560 | 20231101 | 093200 | 4319649100 | 21650 | 21600 | 21700 | 21600 | 4501 |
| 561 | 20231101 | 093100 | 4222215200 | 21600 | 21550 | 21650 | 21550 | 1954 |
| 562 | 20231101 | 093000 | 4180006400 | 21550 | 21600 | 21650 | 21550 | 5419 |
| 563 | 20231101 | 092900 | 4062968100 | 21600 | 21500 | 21600 | 21500 | 4873 |
| 564 | 20231101 | 092800 | 3957896050 | 21550 | 21500 | 21550 | 21450 | 4907 |
| 565 | 20231101 | 092700 | 3852339200 | 21500 | 21550 | 21600 | 21450 | 8358 |
| 566 | 20231101 | 092600 | 3672618700 | 21600 | 21550 | 21600 | 21450 | 15731 |
| 567 | 20231101 | 092500 | 3334047800 | 21600 | 21600 | 21650 | 21550 | 5849 |
| 568 | 20231101 | 092400 | 3207820900 | 21650 | 21600 | 21650 | 21600 | 4698 |
| 569 | 20231101 | 092300 | 3106232750 | 21600 | 21700 | 21750 | 21600 | 16282 |
| 570 | 20231101 | 092200 | 2753479300 | 21750 | 21700 | 21750 | 21700 | 6106 |
| 571 | 20231101 | 092100 | 2620837700 | 21750 | 21750 | 21800 | 21700 | 6343 |
| 572 | 20231101 | 092000 | 2482869850 | 21750 | 21900 | 21900 | 21750 | 8218 |
| 573 | 20231101 | 091900 | 2303580400 | 21850 | 21900 | 21900 | 21850 | 1409 |
| 574 | 20231101 | 091800 | 2272772350 | 21900 | 21850 | 21950 | 21850 | 1970 |
| 575 | 20231101 | 091700 | 2229627400 | 21900 | 21900 | 21950 | 21850 | 2907 |
| 576 | 20231101 | 091600 | 2165971050 | 21950 | 21900 | 21950 | 21850 | 3884 |
| 577 | 20231101 | 091500 | 2080938350 | 21900 | 21850 | 21950 | 21850 | 2912 |
| 578 | 20231101 | 091400 | 2017165400 | 21900 | 21900 | 21900 | 21850 | 1916 |
| 579 | 20231101 | 091300 | 1975259100 | 21850 | 21850 | 21900 | 21850 | 1025 |
| 580 | 20231101 | 091200 | 1952861350 | 21900 | 21850 | 21900 | 21800 | 2530 |
| 581 | 20231101 | 091100 | 1897583600 | 21800 | 21850 | 21850 | 21750 | 5477 |
| 582 | 20231101 | 091000 | 1778190650 | 21800 | 21900 | 21950 | 21800 | 4845 |
| 583 | 20231101 | 090900 | 1672294800 | 21900 | 21850 | 21900 | 21850 | 2381 |
| 584 | 20231101 | 090800 | 1620238200 | 21900 | 21900 | 21950 | 21850 | 5643 |
| 585 | 20231101 | 090700 | 1496660550 | 21950 | 21900 | 22000 | 21900 | 9481 |
| 586 | 20231101 | 090600 | 1288327250 | 21900 | 21850 | 21900 | 21800 | 4420 |
| 587 | 20231101 | 090500 | 1191708450 | 21850 | 21900 | 21900 | 21800 | 6715 |
| 588 | 20231101 | 090400 | 1044935450 | 21900 | 22000 | 22000 | 21900 | 4627 |
| 589 | 20231101 | 090300 | 943342300 | 22000 | 22050 | 22100 | 21850 | 9967 |
| 590 | 20231101 | 090200 | 723959550 | 22050 | 21850 | 22050 | 21800 | 9807 |
| 591 | 20231101 | 090100 | 509316950 | 21900 | 21850 | 21950 | 21800 | 4322 |
| 592 | 20231101 | 090000 | 414837800 | 21850 | 22000 | 22050 | 21800 | 18821 |