32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 185200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 14826 |
| 3 | 20231101 | 185100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20231101 | 185000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20231101 | 184900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20231101 | 184800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20231101 | 184700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20231101 | 184600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20231101 | 184500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20231101 | 184400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20231101 | 184300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20231101 | 184200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20231101 | 184100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20231101 | 184000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20231101 | 183900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20231101 | 183800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20231101 | 183700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20231101 | 183600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20231101 | 183500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20231101 | 183400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20231101 | 183300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20231101 | 183200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20231101 | 183100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20231101 | 183000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20231101 | 182900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20231101 | 182800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20231101 | 182700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20231101 | 182600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20231101 | 182500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20231101 | 182400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20231101 | 182300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20231101 | 182200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 14826 |
| 33 | 20231101 | 182100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20231101 | 182000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20231101 | 181900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20231101 | 181800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20231101 | 181700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20231101 | 181600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20231101 | 181500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20231101 | 181400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20231101 | 181300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20231101 | 181200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20231101 | 181100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20231101 | 181000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20231101 | 180900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20231101 | 180800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20231101 | 180700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20231101 | 180600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20231101 | 180500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20231101 | 180400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20231101 | 180300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20231101 | 180200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20231101 | 180100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20231101 | 180000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20231101 | 175900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20231101 | 175800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20231101 | 175700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20231101 | 175600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20231101 | 175500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20231101 | 175400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20231101 | 175300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20231101 | 175200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 14826 |
| 63 | 20231101 | 175100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20231101 | 175000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20231101 | 174900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20231101 | 174800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20231101 | 174700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20231101 | 174600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20231101 | 174500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20231101 | 174400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20231101 | 174300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20231101 | 174200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20231101 | 174100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20231101 | 174000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20231101 | 173900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20231101 | 173800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20231101 | 173700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20231101 | 173600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20231101 | 173500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20231101 | 173400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20231101 | 173300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20231101 | 173200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20231101 | 173100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20231101 | 173000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20231101 | 172900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20231101 | 172800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20231101 | 172700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20231101 | 172600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20231101 | 172500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20231101 | 172400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20231101 | 172300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20231101 | 172200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 14826 |
| 93 | 20231101 | 172100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20231101 | 172000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20231101 | 171900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20231101 | 171800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20231101 | 171700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20231101 | 171600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20231101 | 171500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20231101 | 171400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20231101 | 171300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20231101 | 171200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20231101 | 171100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20231101 | 171000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20231101 | 170900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20231101 | 170800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20231101 | 170700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20231101 | 170600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20231101 | 170500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20231101 | 170400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20231101 | 170300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20231101 | 170200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20231101 | 170100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20231101 | 170000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20231101 | 165900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20231101 | 165800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20231101 | 165700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20231101 | 165600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20231101 | 165500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20231101 | 165400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20231101 | 165300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20231101 | 165200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 14826 |
| 123 | 20231101 | 165100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20231101 | 165000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20231101 | 164900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20231101 | 164800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20231101 | 164700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20231101 | 164600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20231101 | 164500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20231101 | 164400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20231101 | 164300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20231101 | 164200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20231101 | 164100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20231101 | 164000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20231101 | 163900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20231101 | 163800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20231101 | 163700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20231101 | 163600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20231101 | 163500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20231101 | 163400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20231101 | 163300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20231101 | 163200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20231101 | 163100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20231101 | 163000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20231101 | 162900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20231101 | 162800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20231101 | 162700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20231101 | 162600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20231101 | 162500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20231101 | 162400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20231101 | 162300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20231101 | 162200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 14826 |
| 153 | 20231101 | 162100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20231101 | 162000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20231101 | 161900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20231101 | 161800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20231101 | 161700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20231101 | 161600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20231101 | 161500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20231101 | 161400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20231101 | 161300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20231101 | 161200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20231101 | 161100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20231101 | 161000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20231101 | 160900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20231101 | 160800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20231101 | 160700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20231101 | 160600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20231101 | 160500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20231101 | 160400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20231101 | 160300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20231101 | 160200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20231101 | 160100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20231101 | 160000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20231101 | 155900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20231101 | 155800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20231101 | 155700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20231101 | 155600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20231101 | 155500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20231101 | 155400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20231101 | 155300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20231101 | 155200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 14826 |
| 183 | 20231101 | 155100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20231101 | 155000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20231101 | 154900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20231101 | 154800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20231101 | 154700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20231101 | 154600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20231101 | 154500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20231101 | 154400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20231101 | 154300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20231101 | 154200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20231101 | 154100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20231101 | 154000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20231101 | 153900 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20231101 | 153800 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20231101 | 153700 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20231101 | 153600 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20231101 | 153500 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20231101 | 153400 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20231101 | 153300 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20231101 | 153200 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20231101 | 153100 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20231101 | 153000 | 20724390350 | 29700 | 29700 | 29700 | 29700 | 14826 |
| 205 | 20231101 | 152900 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20231101 | 152800 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20231101 | 152700 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20231101 | 152600 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20231101 | 152500 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20231101 | 152400 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20231101 | 152300 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20231101 | 152200 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 213 | 20231101 | 152100 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20231101 | 152000 | 20284058150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20231101 | 151900 | 20284058150 | 29700 | 29650 | 29700 | 29650 | 1620 |
| 216 | 20231101 | 151800 | 20235972450 | 29650 | 29700 | 29750 | 29650 | 2327 |
| 217 | 20231101 | 151700 | 20166870800 | 29700 | 29700 | 29700 | 29650 | 2482 |
| 218 | 20231101 | 151600 | 20093159250 | 29700 | 29650 | 29700 | 29650 | 2232 |
| 219 | 20231101 | 151500 | 20026978650 | 29650 | 29650 | 29700 | 29600 | 3346 |
| 220 | 20231101 | 151400 | 19927690650 | 29650 | 29650 | 29700 | 29600 | 4674 |
| 221 | 20231101 | 151300 | 19789093600 | 29650 | 29600 | 29650 | 29550 | 2837 |
| 222 | 20231101 | 151200 | 19705017600 | 29600 | 29550 | 29600 | 29550 | 3315 |
| 223 | 20231101 | 151100 | 19606903350 | 29550 | 29600 | 29600 | 29550 | 2209 |
| 224 | 20231101 | 151000 | 19541545150 | 29600 | 29550 | 29600 | 29500 | 3268 |
| 225 | 20231101 | 150900 | 19444943700 | 29500 | 29500 | 29550 | 29500 | 1148 |
| 226 | 20231101 | 150800 | 19411038100 | 29550 | 29500 | 29550 | 29500 | 2307 |
| 227 | 20231101 | 150700 | 19342876400 | 29550 | 29450 | 29550 | 29450 | 2972 |
| 228 | 20231101 | 150600 | 19255163900 | 29500 | 29500 | 29500 | 29450 | 2548 |
| 229 | 20231101 | 150500 | 19180001900 | 29500 | 29450 | 29500 | 29450 | 791 |
| 230 | 20231101 | 150400 | 19156673150 | 29500 | 29500 | 29550 | 29450 | 1727 |
| 231 | 20231101 | 150300 | 19105710850 | 29500 | 29550 | 29550 | 29500 | 1035 |
| 232 | 20231101 | 150200 | 19075143650 | 29550 | 29500 | 29550 | 29500 | 605 |
| 233 | 20231101 | 150100 | 19057276450 | 29550 | 29450 | 29550 | 29450 | 1123 |
| 234 | 20231101 | 150000 | 19024136150 | 29500 | 29550 | 29550 | 29450 | 695 |
| 235 | 20231101 | 145900 | 19003633700 | 29500 | 29550 | 29550 | 29500 | 1124 |
| 236 | 20231101 | 145800 | 18970421250 | 29550 | 29600 | 29600 | 29550 | 3100 |
| 237 | 20231101 | 145700 | 18878751200 | 29550 | 29550 | 29600 | 29550 | 4262 |
| 238 | 20231101 | 145600 | 18752596800 | 29600 | 29550 | 29600 | 29500 | 2875 |
| 239 | 20231101 | 145500 | 18667639350 | 29550 | 29550 | 29550 | 29500 | 1021 |
| 240 | 20231101 | 145400 | 18637471550 | 29550 | 29400 | 29550 | 29400 | 3944 |
| 241 | 20231101 | 145300 | 18521129950 | 29400 | 29400 | 29450 | 29400 | 847 |
| 242 | 20231101 | 145200 | 18496193100 | 29400 | 29450 | 29450 | 29400 | 668 |
| 243 | 20231101 | 145100 | 18476531950 | 29450 | 29500 | 29500 | 29400 | 1117 |
| 244 | 20231101 | 145000 | 18443617350 | 29450 | 29550 | 29550 | 29450 | 712 |
| 245 | 20231101 | 144900 | 18422615450 | 29550 | 29550 | 29550 | 29500 | 1416 |
| 246 | 20231101 | 144800 | 18380819950 | 29550 | 29550 | 29550 | 29500 | 867 |
| 247 | 20231101 | 144700 | 18355230150 | 29550 | 29550 | 29550 | 29500 | 1526 |
| 248 | 20231101 | 144600 | 18310138500 | 29550 | 29550 | 29550 | 29500 | 1384 |
| 249 | 20231101 | 144500 | 18269287150 | 29500 | 29550 | 29550 | 29500 | 391 |
| 250 | 20231101 | 144400 | 18257733400 | 29550 | 29500 | 29550 | 29500 | 714 |
| 251 | 20231101 | 144300 | 18236640400 | 29500 | 29500 | 29500 | 29450 | 2416 |
| 252 | 20231101 | 144200 | 18165372200 | 29500 | 29450 | 29500 | 29450 | 3904 |
| 253 | 20231101 | 144100 | 18050396200 | 29500 | 29500 | 29500 | 29450 | 700 |
| 254 | 20231101 | 144000 | 18029763850 | 29450 | 29450 | 29500 | 29450 | 562 |
| 255 | 20231101 | 143900 | 18013198650 | 29500 | 29500 | 29500 | 29450 | 379 |
| 256 | 20231101 | 143800 | 18002018600 | 29500 | 29500 | 29500 | 29450 | 313 |
| 257 | 20231101 | 143700 | 17992785600 | 29500 | 29500 | 29500 | 29450 | 350 |
| 258 | 20231101 | 143600 | 17982464650 | 29500 | 29500 | 29500 | 29450 | 640 |
| 259 | 20231101 | 143500 | 17963595700 | 29500 | 29450 | 29500 | 29450 | 1436 |
| 260 | 20231101 | 143400 | 17921289000 | 29450 | 29450 | 29500 | 29400 | 5906 |
| 261 | 20231101 | 143300 | 17747446950 | 29450 | 29500 | 29500 | 29450 | 541 |
| 262 | 20231101 | 143200 | 17731499250 | 29450 | 29500 | 29500 | 29450 | 935 |
| 263 | 20231101 | 143100 | 17703924350 | 29500 | 29500 | 29500 | 29400 | 972 |
| 264 | 20231101 | 143000 | 17675285200 | 29500 | 29550 | 29550 | 29450 | 646 |
| 265 | 20231101 | 142900 | 17656216400 | 29550 | 29500 | 29550 | 29500 | 1984 |
| 266 | 20231101 | 142800 | 17597683650 | 29500 | 29550 | 29550 | 29500 | 327 |
| 267 | 20231101 | 142700 | 17588021250 | 29550 | 29550 | 29550 | 29500 | 280 |
| 268 | 20231101 | 142600 | 17579747800 | 29550 | 29550 | 29550 | 29550 | 511 |
| 269 | 20231101 | 142500 | 17564647750 | 29550 | 29550 | 29550 | 29500 | 546 |
| 270 | 20231101 | 142400 | 17548519650 | 29550 | 29550 | 29550 | 29500 | 659 |
| 271 | 20231101 | 142300 | 17529059750 | 29550 | 29550 | 29550 | 29500 | 676 |
| 272 | 20231101 | 142200 | 17509096900 | 29550 | 29550 | 29550 | 29500 | 416 |
| 273 | 20231101 | 142100 | 17496807000 | 29550 | 29550 | 29550 | 29500 | 1028 |
| 274 | 20231101 | 142000 | 17466441600 | 29550 | 29600 | 29600 | 29500 | 1004 |
| 275 | 20231101 | 141900 | 17436768500 | 29600 | 29500 | 29650 | 29500 | 7029 |
| 276 | 20231101 | 141800 | 17228908000 | 29500 | 29500 | 29500 | 29500 | 307 |
| 277 | 20231101 | 141700 | 17219851500 | 29500 | 29550 | 29550 | 29450 | 1894 |
| 278 | 20231101 | 141600 | 17163959700 | 29550 | 29550 | 29550 | 29500 | 2604 |
| 279 | 20231101 | 141500 | 17087013500 | 29550 | 29450 | 29550 | 29450 | 3628 |
| 280 | 20231101 | 141400 | 16980068850 | 29450 | 29450 | 29450 | 29400 | 678 |
| 281 | 20231101 | 141300 | 16960102250 | 29450 | 29450 | 29450 | 29400 | 454 |
| 282 | 20231101 | 141200 | 16946736050 | 29450 | 29400 | 29450 | 29350 | 2742 |
| 283 | 20231101 | 141100 | 16866127200 | 29350 | 29300 | 29400 | 29300 | 3444 |
| 284 | 20231101 | 141000 | 16765079450 | 29300 | 29300 | 29350 | 29300 | 2133 |
| 285 | 20231101 | 140900 | 16702509050 | 29350 | 29350 | 29350 | 29300 | 520 |
| 286 | 20231101 | 140800 | 16687252550 | 29350 | 29400 | 29400 | 29350 | 1143 |
| 287 | 20231101 | 140700 | 16653691650 | 29400 | 29400 | 29400 | 29400 | 240 |
| 288 | 20231101 | 140600 | 16646635650 | 29400 | 29400 | 29450 | 29400 | 1520 |
| 289 | 20231101 | 140500 | 16601943550 | 29400 | 29450 | 29450 | 29400 | 1189 |
| 290 | 20231101 | 140400 | 16566927600 | 29450 | 29400 | 29450 | 29400 | 135 |
| 291 | 20231101 | 140300 | 16562952400 | 29450 | 29450 | 29450 | 29450 | 170 |
| 292 | 20231101 | 140200 | 16557945900 | 29450 | 29450 | 29450 | 29400 | 2850 |
| 293 | 20231101 | 140100 | 16474032250 | 29450 | 29450 | 29450 | 29400 | 255 |
| 294 | 20231101 | 140000 | 16466528700 | 29450 | 29450 | 29450 | 29400 | 329 |
| 295 | 20231101 | 135900 | 16456844650 | 29450 | 29450 | 29500 | 29400 | 724 |
| 296 | 20231101 | 135800 | 16435521750 | 29450 | 29450 | 29450 | 29400 | 1280 |
| 297 | 20231101 | 135700 | 16397827150 | 29450 | 29500 | 29500 | 29400 | 998 |
| 298 | 20231101 | 135600 | 16368436950 | 29500 | 29400 | 29500 | 29400 | 1305 |
| 299 | 20231101 | 135500 | 16330004750 | 29400 | 29350 | 29400 | 29300 | 3073 |
| 300 | 20231101 | 135400 | 16239737950 | 29350 | 29350 | 29350 | 29300 | 315 |
| 301 | 20231101 | 135300 | 16230494000 | 29300 | 29300 | 29350 | 29250 | 298 |
| 302 | 20231101 | 135200 | 16221767150 | 29350 | 29350 | 29350 | 29350 | 220 |
| 303 | 20231101 | 135100 | 16215310150 | 29350 | 29400 | 29400 | 29200 | 3624 |
| 304 | 20231101 | 135000 | 16109081000 | 29350 | 29400 | 29400 | 29350 | 171 |
| 305 | 20231101 | 134900 | 16104054100 | 29400 | 29450 | 29450 | 29400 | 1831 |
| 306 | 20231101 | 134800 | 16050215400 | 29450 | 29450 | 29450 | 29400 | 202 |
| 307 | 20231101 | 134700 | 16044267950 | 29450 | 29500 | 29500 | 29400 | 427 |
| 308 | 20231101 | 134600 | 16031691600 | 29500 | 29500 | 29500 | 29450 | 731 |
| 309 | 20231101 | 134500 | 16010153000 | 29450 | 29450 | 29500 | 29450 | 923 |
| 310 | 20231101 | 134400 | 15982964450 | 29500 | 29450 | 29500 | 29450 | 255 |
| 311 | 20231101 | 134300 | 15975447750 | 29500 | 29500 | 29550 | 29450 | 3423 |
| 312 | 20231101 | 134200 | 15874474450 | 29500 | 29450 | 29500 | 29400 | 1413 |
| 313 | 20231101 | 134100 | 15832843750 | 29450 | 29450 | 29450 | 29450 | 1347 |
| 314 | 20231101 | 134000 | 15793174600 | 29400 | 29400 | 29500 | 29400 | 8074 |
| 315 | 20231101 | 133900 | 15555452750 | 29350 | 29400 | 29400 | 29350 | 139 |
| 316 | 20231101 | 133800 | 15551367700 | 29350 | 29400 | 29400 | 29350 | 235 |
| 317 | 20231101 | 133700 | 15544459050 | 29350 | 29400 | 29400 | 29350 | 177 |
| 318 | 20231101 | 133600 | 15539256350 | 29400 | 29400 | 29400 | 29350 | 457 |
| 319 | 20231101 | 133500 | 15525833400 | 29400 | 29400 | 29400 | 29350 | 416 |
| 320 | 20231101 | 133400 | 15513609000 | 29350 | 29400 | 29400 | 29350 | 250 |
| 321 | 20231101 | 133300 | 15506264700 | 29350 | 29400 | 29400 | 29350 | 327 |
| 322 | 20231101 | 133200 | 15496657800 | 29350 | 29400 | 29400 | 29350 | 902 |
| 323 | 20231101 | 133100 | 15470147200 | 29400 | 29400 | 29400 | 29350 | 398 |
| 324 | 20231101 | 133000 | 15458446800 | 29400 | 29400 | 29400 | 29350 | 317 |
| 325 | 20231101 | 132900 | 15449129500 | 29450 | 29300 | 29450 | 29300 | 4448 |
| 326 | 20231101 | 132800 | 15318549950 | 29300 | 29300 | 29300 | 29250 | 968 |
| 327 | 20231101 | 132700 | 15290223200 | 29300 | 29300 | 29300 | 29250 | 1315 |
| 328 | 20231101 | 132600 | 15251751150 | 29300 | 29300 | 29350 | 29300 | 2984 |
| 329 | 20231101 | 132500 | 15164317450 | 29300 | 29250 | 29300 | 29200 | 4676 |
| 330 | 20231101 | 132400 | 15027443500 | 29250 | 29250 | 29250 | 29200 | 561 |
| 331 | 20231101 | 132300 | 15011052400 | 29200 | 29050 | 29250 | 29050 | 3270 |
| 332 | 20231101 | 132200 | 14915695050 | 29050 | 29100 | 29150 | 29050 | 1005 |
| 333 | 20231101 | 132100 | 14886446450 | 29100 | 29150 | 29150 | 29100 | 437 |
| 334 | 20231101 | 132000 | 14873719350 | 29050 | 29100 | 29150 | 29050 | 167 |
| 335 | 20231101 | 131900 | 14868854850 | 29150 | 29100 | 29150 | 29050 | 698 |
| 336 | 20231101 | 131800 | 14848539250 | 29100 | 29050 | 29100 | 29050 | 689 |
| 337 | 20231101 | 131700 | 14828492350 | 29100 | 29100 | 29100 | 29050 | 143 |
| 338 | 20231101 | 131600 | 14824331950 | 29100 | 29100 | 29100 | 29050 | 315 |
| 339 | 20231101 | 131500 | 14815175950 | 29100 | 29100 | 29100 | 29100 | 164 |
| 340 | 20231101 | 131400 | 14810403550 | 29100 | 29100 | 29100 | 29050 | 101 |
| 341 | 20231101 | 131300 | 14807465300 | 29050 | 29100 | 29100 | 29050 | 208 |
| 342 | 20231101 | 131200 | 14801416750 | 29100 | 29100 | 29100 | 29050 | 453 |
| 343 | 20231101 | 131100 | 14788248400 | 29100 | 29100 | 29100 | 29050 | 129 |
| 344 | 20231101 | 131000 | 14784495150 | 29100 | 29100 | 29150 | 29100 | 1864 |
| 345 | 20231101 | 130900 | 14730248650 | 29100 | 29050 | 29100 | 29050 | 325 |
| 346 | 20231101 | 130800 | 14720796600 | 29100 | 29050 | 29100 | 29000 | 1533 |
| 347 | 20231101 | 130700 | 14676257750 | 29050 | 29050 | 29050 | 29000 | 358 |
| 348 | 20231101 | 130600 | 14665867000 | 29000 | 29000 | 29050 | 29000 | 266 |
| 349 | 20231101 | 130500 | 14658149150 | 29050 | 29050 | 29050 | 29000 | 225 |
| 350 | 20231101 | 130400 | 14651618550 | 29000 | 29050 | 29050 | 29000 | 847 |
| 351 | 20231101 | 130300 | 14627047600 | 29050 | 29050 | 29050 | 29000 | 203 |
| 352 | 20231101 | 130200 | 14621156300 | 29050 | 29050 | 29050 | 29000 | 399 |
| 353 | 20231101 | 130100 | 14609565750 | 29000 | 29000 | 29050 | 29000 | 227 |
| 354 | 20231101 | 130000 | 14602980200 | 29000 | 29050 | 29050 | 29000 | 156 |
| 355 | 20231101 | 125900 | 14598453450 | 29100 | 29100 | 29100 | 29100 | 2462 |
| 356 | 20231101 | 125800 | 14526809250 | 29050 | 29000 | 29050 | 28950 | 7058 |
| 357 | 20231101 | 125700 | 14321837900 | 29000 | 28900 | 29000 | 28900 | 3251 |
| 358 | 20231101 | 125600 | 14227682450 | 28900 | 28900 | 28950 | 28900 | 30 |
| 359 | 20231101 | 125500 | 14226814400 | 28900 | 28850 | 28900 | 28850 | 997 |
| 360 | 20231101 | 125400 | 14198004650 | 28900 | 28800 | 28900 | 28800 | 4561 |
| 361 | 20231101 | 125300 | 14066403500 | 28800 | 28900 | 28950 | 28800 | 12222 |
| 362 | 20231101 | 125200 | 13713837400 | 28900 | 28900 | 28900 | 28900 | 133 |
| 363 | 20231101 | 125100 | 13709993700 | 29000 | 28850 | 29000 | 28850 | 8074 |
| 364 | 20231101 | 125000 | 13476640650 | 28850 | 28900 | 28900 | 28800 | 9158 |
| 365 | 20231101 | 124900 | 13212432650 | 28950 | 28900 | 28950 | 28850 | 4830 |
| 366 | 20231101 | 124800 | 13073009250 | 28900 | 29000 | 29000 | 28900 | 4967 |
| 367 | 20231101 | 124700 | 12929338750 | 29000 | 29000 | 29050 | 29000 | 2959 |
| 368 | 20231101 | 124600 | 12843527700 | 29050 | 29000 | 29050 | 29000 | 236 |
| 369 | 20231101 | 124500 | 12836682100 | 29000 | 29100 | 29100 | 29000 | 2787 |
| 370 | 20231101 | 124400 | 12755727700 | 29050 | 29100 | 29100 | 29050 | 175 |
| 371 | 20231101 | 124300 | 12750640250 | 29100 | 29100 | 29100 | 29050 | 218 |
| 372 | 20231101 | 124200 | 12744305400 | 29050 | 29050 | 29050 | 29050 | 153 |
| 373 | 20231101 | 124100 | 12739860750 | 29100 | 29050 | 29100 | 29050 | 267 |
| 374 | 20231101 | 124000 | 12732094600 | 29050 | 29050 | 29100 | 29050 | 101 |
| 375 | 20231101 | 123900 | 12729160050 | 29050 | 29100 | 29100 | 29050 | 506 |
| 376 | 20231101 | 123800 | 12714435700 | 29050 | 29100 | 29100 | 29050 | 133 |
| 377 | 20231101 | 123700 | 12710568250 | 29050 | 29100 | 29100 | 29050 | 2834 |
| 378 | 20231101 | 123600 | 12628112700 | 29100 | 29150 | 29150 | 29100 | 356 |
| 379 | 20231101 | 123500 | 12617752050 | 29100 | 29100 | 29150 | 29100 | 260 |
| 380 | 20231101 | 123400 | 12610182000 | 29150 | 29100 | 29150 | 29100 | 110 |
| 381 | 20231101 | 123300 | 12606979700 | 29150 | 29150 | 29150 | 29100 | 1348 |
| 382 | 20231101 | 123200 | 12567719350 | 29150 | 29100 | 29150 | 29100 | 650 |
| 383 | 20231101 | 123100 | 12548772200 | 29150 | 29150 | 29150 | 29100 | 77 |
| 384 | 20231101 | 123000 | 12546528200 | 29150 | 29150 | 29150 | 29100 | 187 |
| 385 | 20231101 | 122900 | 12541079050 | 29150 | 29100 | 29150 | 29100 | 676 |
| 386 | 20231101 | 122800 | 12521378350 | 29100 | 29150 | 29150 | 29100 | 34 |
| 387 | 20231101 | 122700 | 12520387900 | 29100 | 29150 | 29150 | 29100 | 660 |
| 388 | 20231101 | 122600 | 12501157200 | 29100 | 29150 | 29150 | 29100 | 120 |
| 389 | 20231101 | 122500 | 12497662100 | 29150 | 29150 | 29150 | 29100 | 125 |
| 390 | 20231101 | 122400 | 12494023450 | 29100 | 29150 | 29150 | 29100 | 16 |
| 391 | 20231101 | 122300 | 12493557100 | 29150 | 29200 | 29200 | 29150 | 935 |
| 392 | 20231101 | 122200 | 12466300800 | 29150 | 29150 | 29150 | 29150 | 3 |
| 393 | 20231101 | 122100 | 12466213350 | 29150 | 29150 | 29150 | 29150 | 748 |
| 394 | 20231101 | 122000 | 12444409150 | 29150 | 29150 | 29150 | 29150 | 106 |
| 395 | 20231101 | 121900 | 12441319250 | 29100 | 29150 | 29150 | 29100 | 656 |
| 396 | 20231101 | 121800 | 12422196900 | 29150 | 29100 | 29150 | 29100 | 2165 |
| 397 | 20231101 | 121700 | 12359160400 | 29100 | 29100 | 29100 | 29050 | 202 |
| 398 | 20231101 | 121600 | 12353286600 | 29050 | 29100 | 29100 | 29050 | 63 |
| 399 | 20231101 | 121500 | 12351456150 | 29100 | 29100 | 29100 | 29100 | 22 |
| 400 | 20231101 | 121400 | 12350815950 | 29050 | 29100 | 29100 | 29050 | 60 |
| 401 | 20231101 | 121300 | 12349071450 | 29050 | 29050 | 29050 | 29050 | 216 |
| 402 | 20231101 | 121200 | 12342796650 | 29050 | 29050 | 29100 | 29050 | 376 |
| 403 | 20231101 | 121100 | 12331872850 | 29050 | 29050 | 29050 | 29050 | 127 |
| 404 | 20231101 | 121000 | 12328183500 | 29100 | 29100 | 29100 | 29050 | 250 |
| 405 | 20231101 | 120900 | 12320917850 | 29050 | 29050 | 29050 | 29050 | 62 |
| 406 | 20231101 | 120800 | 12319116750 | 29050 | 29100 | 29100 | 29050 | 424 |
| 407 | 20231101 | 120700 | 12306797700 | 29100 | 29000 | 29100 | 29000 | 161 |
| 408 | 20231101 | 120600 | 12302123500 | 29050 | 29000 | 29100 | 29000 | 726 |
| 409 | 20231101 | 120500 | 12281037250 | 29050 | 29000 | 29050 | 29000 | 2670 |
| 410 | 20231101 | 120400 | 12203475950 | 29000 | 29000 | 29050 | 29000 | 246 |
| 411 | 20231101 | 120300 | 12196340150 | 29000 | 29050 | 29050 | 29000 | 105 |
| 412 | 20231101 | 120200 | 12193291400 | 29000 | 29050 | 29050 | 29000 | 159 |
| 413 | 20231101 | 120100 | 12188676350 | 29000 | 29000 | 29000 | 29000 | 96 |
| 414 | 20231101 | 120000 | 12185892350 | 29000 | 29050 | 29050 | 29000 | 86 |
| 415 | 20231101 | 115900 | 12183397600 | 29000 | 29050 | 29050 | 29000 | 221 |
| 416 | 20231101 | 115800 | 12176984000 | 29050 | 29050 | 29050 | 29050 | 147 |
| 417 | 20231101 | 115700 | 12172713650 | 29000 | 29050 | 29050 | 29000 | 165 |
| 418 | 20231101 | 115600 | 12167926700 | 29000 | 29000 | 29050 | 29000 | 247 |
| 419 | 20231101 | 115500 | 12160757200 | 29000 | 29000 | 29050 | 29000 | 1293 |
| 420 | 20231101 | 115400 | 12123209700 | 29000 | 29000 | 29050 | 29000 | 98 |
| 421 | 20231101 | 115300 | 12120366650 | 29050 | 29050 | 29050 | 29000 | 982 |
| 422 | 20231101 | 115200 | 12091851900 | 29050 | 29050 | 29050 | 29050 | 2523 |
| 423 | 20231101 | 115100 | 12018558750 | 29000 | 29100 | 29100 | 29000 | 2143 |
| 424 | 20231101 | 115000 | 11956274950 | 29100 | 29100 | 29150 | 29100 | 923 |
| 425 | 20231101 | 114900 | 11929414950 | 29100 | 29100 | 29150 | 29100 | 56 |
| 426 | 20231101 | 114800 | 11927783650 | 29100 | 29100 | 29100 | 29100 | 68 |
| 427 | 20231101 | 114700 | 11925804850 | 29150 | 29100 | 29150 | 29100 | 116 |
| 428 | 20231101 | 114600 | 11922423500 | 29100 | 29100 | 29150 | 29100 | 873 |
| 429 | 20231101 | 114500 | 11897018150 | 29100 | 29100 | 29100 | 29100 | 106 |
| 430 | 20231101 | 114400 | 11893933550 | 29150 | 29150 | 29150 | 29150 | 1092 |
| 431 | 20231101 | 114300 | 11862101750 | 29150 | 29150 | 29150 | 29150 | 45 |
| 432 | 20231101 | 114200 | 11860790000 | 29150 | 29100 | 29150 | 29100 | 169 |
| 433 | 20231101 | 114100 | 11855870650 | 29100 | 29150 | 29200 | 29100 | 2425 |
| 434 | 20231101 | 114000 | 11785181900 | 29150 | 29200 | 29200 | 29150 | 46 |
| 435 | 20231101 | 113900 | 11783840200 | 29200 | 29150 | 29200 | 29150 | 157 |
| 436 | 20231101 | 113800 | 11779261150 | 29150 | 29150 | 29250 | 29150 | 2729 |
| 437 | 20231101 | 113700 | 11699585750 | 29150 | 29200 | 29200 | 29150 | 96 |
| 438 | 20231101 | 113600 | 11696786600 | 29150 | 29150 | 29200 | 29100 | 2171 |
| 439 | 20231101 | 113500 | 11633499450 | 29150 | 29100 | 29150 | 29100 | 21 |
| 440 | 20231101 | 113400 | 11632887350 | 29100 | 29100 | 29100 | 29100 | 203 |
| 441 | 20231101 | 113300 | 11626980050 | 29150 | 29100 | 29150 | 29100 | 607 |
| 442 | 20231101 | 113200 | 11609314600 | 29100 | 29100 | 29100 | 29100 | 294 |
| 443 | 20231101 | 113100 | 11600759200 | 29100 | 29050 | 29100 | 29050 | 1465 |
| 444 | 20231101 | 113000 | 11558147100 | 29050 | 29050 | 29050 | 29050 | 1138 |
| 445 | 20231101 | 112900 | 11525088200 | 29050 | 29000 | 29050 | 29000 | 919 |
| 446 | 20231101 | 112800 | 11498395100 | 29050 | 29000 | 29050 | 29000 | 144 |
| 447 | 20231101 | 112700 | 11494216500 | 29000 | 29000 | 29050 | 29000 | 325 |
| 448 | 20231101 | 112600 | 11484791000 | 29050 | 28950 | 29050 | 28950 | 4564 |
| 449 | 20231101 | 112500 | 11352448900 | 28950 | 28950 | 29000 | 28950 | 275 |
| 450 | 20231101 | 112400 | 11344486550 | 29000 | 28950 | 29000 | 28950 | 4059 |
| 451 | 20231101 | 112300 | 11226976500 | 28950 | 28950 | 29000 | 28950 | 651 |
| 452 | 20231101 | 112200 | 11208124100 | 28950 | 29000 | 29000 | 28950 | 1312 |
| 453 | 20231101 | 112100 | 11170080450 | 29000 | 29000 | 29000 | 29000 | 748 |
| 454 | 20231101 | 112000 | 11148388450 | 29050 | 29000 | 29050 | 29000 | 396 |
| 455 | 20231101 | 111900 | 11136891000 | 29000 | 29000 | 29050 | 29000 | 1727 |
| 456 | 20231101 | 111800 | 11086783800 | 29000 | 29050 | 29050 | 28950 | 1040 |
| 457 | 20231101 | 111700 | 11056622600 | 29000 | 29000 | 29050 | 29000 | 1449 |
| 458 | 20231101 | 111600 | 11014598600 | 29000 | 29000 | 29050 | 29000 | 4329 |
| 459 | 20231101 | 111500 | 10888928900 | 29000 | 29050 | 29050 | 29000 | 4709 |
| 460 | 20231101 | 111400 | 10752349750 | 29100 | 29050 | 29100 | 29050 | 702 |
| 461 | 20231101 | 111300 | 10731956600 | 29050 | 29100 | 29100 | 29050 | 700 |
| 462 | 20231101 | 111200 | 10711620600 | 29100 | 29050 | 29100 | 29050 | 587 |
| 463 | 20231101 | 111100 | 10694563250 | 29100 | 29100 | 29100 | 29050 | 1079 |
| 464 | 20231101 | 111000 | 10663207200 | 29100 | 29100 | 29100 | 29050 | 1946 |
| 465 | 20231101 | 110900 | 10606583750 | 29100 | 29100 | 29100 | 29050 | 5251 |
| 466 | 20231101 | 110800 | 10453783800 | 29100 | 29050 | 29100 | 29050 | 831 |
| 467 | 20231101 | 110700 | 10429643150 | 29050 | 29100 | 29100 | 29050 | 2686 |
| 468 | 20231101 | 110600 | 10351489600 | 29100 | 29100 | 29150 | 29100 | 1070 |
| 469 | 20231101 | 110500 | 10320351650 | 29100 | 29150 | 29150 | 29100 | 338 |
| 470 | 20231101 | 110400 | 10310511900 | 29100 | 29100 | 29150 | 29100 | 382 |
| 471 | 20231101 | 110300 | 10299395600 | 29100 | 29100 | 29150 | 29100 | 468 |
| 472 | 20231101 | 110200 | 10285775950 | 29100 | 29150 | 29150 | 29100 | 1054 |
| 473 | 20231101 | 110100 | 10255103200 | 29100 | 29150 | 29150 | 29100 | 7690 |
| 474 | 20231101 | 110000 | 10031190850 | 29150 | 29150 | 29200 | 29150 | 994 |
| 475 | 20231101 | 105900 | 10002210650 | 29150 | 29200 | 29250 | 29150 | 7126 |
| 476 | 20231101 | 105800 | 9794195500 | 29200 | 29250 | 29250 | 29200 | 265 |
| 477 | 20231101 | 105700 | 9786448900 | 29250 | 29200 | 29250 | 29200 | 211 |
| 478 | 20231101 | 105600 | 9780277250 | 29200 | 29200 | 29250 | 29200 | 413 |
| 479 | 20231101 | 105500 | 9768213750 | 29200 | 29250 | 29250 | 29200 | 912 |
| 480 | 20231101 | 105400 | 9741538000 | 29250 | 29250 | 29250 | 29200 | 1597 |
| 481 | 20231101 | 105300 | 9694867900 | 29250 | 29300 | 29300 | 29250 | 4905 |
| 482 | 20231101 | 105200 | 9551382900 | 29300 | 29400 | 29400 | 29300 | 5557 |
| 483 | 20231101 | 105100 | 9388408250 | 29350 | 29400 | 29400 | 29350 | 163 |
| 484 | 20231101 | 105000 | 9383618700 | 29350 | 29350 | 29350 | 29350 | 2177 |
| 485 | 20231101 | 104900 | 9319723750 | 29350 | 29300 | 29350 | 29300 | 245 |
| 486 | 20231101 | 104800 | 9312537950 | 29300 | 29400 | 29400 | 29300 | 4567 |
| 487 | 20231101 | 104700 | 9178436750 | 29400 | 29400 | 29400 | 29400 | 857 |
| 488 | 20231101 | 104600 | 9153240950 | 29400 | 29350 | 29400 | 29350 | 787 |
| 489 | 20231101 | 104500 | 9130118900 | 29400 | 29450 | 29450 | 29400 | 1312 |
| 490 | 20231101 | 104400 | 9091516050 | 29450 | 29500 | 29550 | 29450 | 3357 |
| 491 | 20231101 | 104300 | 8992515850 | 29500 | 29500 | 29500 | 29500 | 12 |
| 492 | 20231101 | 104200 | 8992161850 | 29500 | 29450 | 29500 | 29450 | 450 |
| 493 | 20231101 | 104100 | 8978906600 | 29500 | 29500 | 29500 | 29500 | 971 |
| 494 | 20231101 | 104000 | 8950262100 | 29500 | 29450 | 29500 | 29450 | 135 |
| 495 | 20231101 | 103900 | 8946286300 | 29500 | 29500 | 29500 | 29450 | 494 |
| 496 | 20231101 | 103800 | 8931726650 | 29500 | 29450 | 29500 | 29450 | 158 |
| 497 | 20231101 | 103700 | 8927070250 | 29450 | 29450 | 29450 | 29450 | 59 |
| 498 | 20231101 | 103600 | 8925332700 | 29500 | 29550 | 29550 | 29500 | 441 |
| 499 | 20231101 | 103500 | 8912322450 | 29500 | 29500 | 29550 | 29500 | 2905 |
| 500 | 20231101 | 103400 | 8826574800 | 29500 | 29500 | 29550 | 29500 | 2864 |
| 501 | 20231101 | 103300 | 8742084050 | 29450 | 29450 | 29500 | 29450 | 50 |
| 502 | 20231101 | 103200 | 8740610150 | 29450 | 29450 | 29500 | 29450 | 676 |
| 503 | 20231101 | 103100 | 8720678100 | 29500 | 29500 | 29500 | 29450 | 584 |
| 504 | 20231101 | 103000 | 8703475750 | 29450 | 29450 | 29450 | 29450 | 1125 |
| 505 | 20231101 | 102900 | 8670344500 | 29450 | 29500 | 29500 | 29450 | 194 |
| 506 | 20231101 | 102800 | 8664629950 | 29500 | 29550 | 29550 | 29450 | 2819 |
| 507 | 20231101 | 102700 | 8581360100 | 29600 | 29600 | 29600 | 29550 | 1575 |
| 508 | 20231101 | 102600 | 8534767650 | 29600 | 29600 | 29600 | 29600 | 2224 |
| 509 | 20231101 | 102500 | 8468937250 | 29600 | 29550 | 29600 | 29550 | 181 |
| 510 | 20231101 | 102400 | 8463587600 | 29550 | 29600 | 29600 | 29550 | 1343 |
| 511 | 20231101 | 102300 | 8423837400 | 29650 | 29650 | 29650 | 29650 | 82 |
| 512 | 20231101 | 102200 | 8421406100 | 29650 | 29600 | 29650 | 29600 | 670 |
| 513 | 20231101 | 102100 | 8401568750 | 29600 | 29500 | 29600 | 29500 | 917 |
| 514 | 20231101 | 102000 | 8374466250 | 29550 | 29500 | 29550 | 29500 | 107 |
| 515 | 20231101 | 101900 | 8371305650 | 29550 | 29450 | 29550 | 29450 | 752 |
| 516 | 20231101 | 101800 | 8349124600 | 29500 | 29500 | 29550 | 29500 | 852 |
| 517 | 20231101 | 101700 | 8323989550 | 29550 | 29550 | 29550 | 29550 | 1178 |
| 518 | 20231101 | 101600 | 8289179650 | 29600 | 29650 | 29650 | 29600 | 151 |
| 519 | 20231101 | 101500 | 8284705050 | 29650 | 29650 | 29650 | 29600 | 603 |
| 520 | 20231101 | 101400 | 8266854250 | 29650 | 29650 | 29650 | 29650 | 110 |
| 521 | 20231101 | 101300 | 8263592750 | 29600 | 29600 | 29600 | 29550 | 1910 |
| 522 | 20231101 | 101200 | 8207074250 | 29550 | 29550 | 29600 | 29550 | 1111 |
| 523 | 20231101 | 101100 | 8174243250 | 29550 | 29600 | 29600 | 29550 | 1066 |
| 524 | 20231101 | 101000 | 8142691150 | 29600 | 29650 | 29650 | 29600 | 189 |
| 525 | 20231101 | 100900 | 8137093950 | 29650 | 29700 | 29700 | 29600 | 715 |
| 526 | 20231101 | 100800 | 8115902900 | 29700 | 29750 | 29750 | 29650 | 736 |
| 527 | 20231101 | 100700 | 8094045950 | 29750 | 29700 | 29750 | 29700 | 1355 |
| 528 | 20231101 | 100600 | 8053795900 | 29650 | 29650 | 29650 | 29650 | 238 |
| 529 | 20231101 | 100500 | 8046739200 | 29700 | 29700 | 29700 | 29700 | 332 |
| 530 | 20231101 | 100400 | 8036878800 | 29700 | 29700 | 29750 | 29650 | 33 |
| 531 | 20231101 | 100300 | 8035899150 | 29700 | 29700 | 29700 | 29700 | 798 |
| 532 | 20231101 | 100200 | 8012198550 | 29700 | 29700 | 29750 | 29650 | 630 |
| 533 | 20231101 | 100100 | 7993486550 | 29700 | 29650 | 29700 | 29650 | 4950 |
| 534 | 20231101 | 100000 | 7846612400 | 29600 | 29650 | 29650 | 29600 | 1952 |
| 535 | 20231101 | 095900 | 7788831700 | 29600 | 29700 | 29700 | 29600 | 2182 |
| 536 | 20231101 | 095800 | 7724137400 | 29700 | 29750 | 29750 | 29700 | 1379 |
| 537 | 20231101 | 095700 | 7683159900 | 29750 | 29800 | 29900 | 29750 | 3149 |
| 538 | 20231101 | 095600 | 7589334250 | 29850 | 29700 | 29850 | 29700 | 10198 |
| 539 | 20231101 | 095500 | 7285848600 | 29700 | 29600 | 29700 | 29600 | 5786 |
| 540 | 20231101 | 095400 | 7114335500 | 29600 | 29500 | 29600 | 29450 | 3313 |
| 541 | 20231101 | 095300 | 7016500750 | 29500 | 29450 | 29500 | 29450 | 916 |
| 542 | 20231101 | 095200 | 6989523550 | 29450 | 29450 | 29450 | 29400 | 330 |
| 543 | 20231101 | 095100 | 6979805300 | 29450 | 29450 | 29500 | 29400 | 758 |
| 544 | 20231101 | 095000 | 6957484250 | 29400 | 29350 | 29450 | 29300 | 3445 |
| 545 | 20231101 | 094900 | 6856316400 | 29350 | 29350 | 29350 | 29300 | 251 |
| 546 | 20231101 | 094800 | 6848957400 | 29300 | 29350 | 29350 | 29300 | 932 |
| 547 | 20231101 | 094700 | 6821632050 | 29350 | 29350 | 29400 | 29300 | 1330 |
| 548 | 20231101 | 094600 | 6782599400 | 29350 | 29400 | 29400 | 29300 | 384 |
| 549 | 20231101 | 094500 | 6771328450 | 29400 | 29350 | 29400 | 29300 | 1250 |
| 550 | 20231101 | 094400 | 6734650950 | 29350 | 29200 | 29350 | 29200 | 5022 |
| 551 | 20231101 | 094300 | 6587838300 | 29200 | 29300 | 29300 | 29200 | 1789 |
| 552 | 20231101 | 094200 | 6535559000 | 29300 | 29400 | 29400 | 29250 | 2360 |
| 553 | 20231101 | 094100 | 6466376450 | 29400 | 29350 | 29400 | 29350 | 190 |
| 554 | 20231101 | 094000 | 6460794350 | 29400 | 29400 | 29400 | 29350 | 154 |
| 555 | 20231101 | 093900 | 6456266850 | 29400 | 29350 | 29400 | 29300 | 2109 |
| 556 | 20231101 | 093800 | 6394379850 | 29300 | 29350 | 29350 | 29300 | 700 |
| 557 | 20231101 | 093700 | 6373867050 | 29350 | 29450 | 29450 | 29300 | 4438 |
| 558 | 20231101 | 093600 | 6243621850 | 29450 | 29400 | 29450 | 29400 | 1099 |
| 559 | 20231101 | 093500 | 6211310800 | 29400 | 29450 | 29450 | 29400 | 574 |
| 560 | 20231101 | 093400 | 6194435100 | 29350 | 29400 | 29450 | 29350 | 1050 |
| 561 | 20231101 | 093300 | 6163565600 | 29400 | 29400 | 29450 | 29400 | 1472 |
| 562 | 20231101 | 093200 | 6120288650 | 29400 | 29400 | 29400 | 29350 | 532 |
| 563 | 20231101 | 093100 | 6104647900 | 29400 | 29500 | 29550 | 29400 | 3055 |
| 564 | 20231101 | 093000 | 6014618750 | 29500 | 29500 | 29550 | 29500 | 7654 |
| 565 | 20231101 | 092900 | 5788666950 | 29500 | 29400 | 29550 | 29350 | 7598 |
| 566 | 20231101 | 092800 | 5565331000 | 29400 | 29200 | 29400 | 29200 | 4120 |
| 567 | 20231101 | 092700 | 5444786350 | 29250 | 29200 | 29250 | 29200 | 1058 |
| 568 | 20231101 | 092600 | 5413864600 | 29200 | 29250 | 29250 | 29200 | 1146 |
| 569 | 20231101 | 092500 | 5380378850 | 29250 | 29200 | 29250 | 29150 | 1660 |
| 570 | 20231101 | 092400 | 5331909650 | 29200 | 29150 | 29200 | 29100 | 3244 |
| 571 | 20231101 | 092300 | 5237428700 | 29100 | 29150 | 29200 | 29100 | 3701 |
| 572 | 20231101 | 092200 | 5129544250 | 29200 | 29350 | 29400 | 29150 | 7628 |
| 573 | 20231101 | 092100 | 4906186350 | 29350 | 29350 | 29400 | 29300 | 2341 |
| 574 | 20231101 | 092000 | 4837479450 | 29350 | 29400 | 29400 | 29300 | 1678 |
| 575 | 20231101 | 091900 | 4788239050 | 29400 | 29500 | 29500 | 29350 | 6603 |
| 576 | 20231101 | 091800 | 4594027600 | 29500 | 29450 | 29500 | 29400 | 7671 |
| 577 | 20231101 | 091700 | 4368225800 | 29500 | 29550 | 29600 | 29450 | 10616 |
| 578 | 20231101 | 091600 | 4054754100 | 29600 | 29650 | 29650 | 29600 | 1191 |
| 579 | 20231101 | 091500 | 4019500450 | 29650 | 29650 | 29650 | 29600 | 2002 |
| 580 | 20231101 | 091400 | 3960202000 | 29700 | 29650 | 29700 | 29650 | 1591 |
| 581 | 20231101 | 091300 | 3912996700 | 29700 | 29650 | 29750 | 29650 | 6108 |
| 582 | 20231101 | 091200 | 3731638350 | 29650 | 29600 | 29650 | 29600 | 5182 |
| 583 | 20231101 | 091100 | 3578200650 | 29600 | 29550 | 29600 | 29500 | 2671 |
| 584 | 20231101 | 091000 | 3499218200 | 29550 | 29800 | 29800 | 29500 | 7954 |
| 585 | 20231101 | 090900 | 3263299250 | 29800 | 29750 | 29850 | 29750 | 4130 |
| 586 | 20231101 | 090800 | 3140211850 | 29750 | 29900 | 29900 | 29650 | 8575 |
| 587 | 20231101 | 090700 | 2885033550 | 29900 | 29900 | 29950 | 29850 | 2303 |
| 588 | 20231101 | 090600 | 2816166500 | 29900 | 30000 | 30050 | 29900 | 9232 |
| 589 | 20231101 | 090500 | 2539600050 | 30000 | 30050 | 30100 | 29950 | 7903 |
| 590 | 20231101 | 090400 | 2302368950 | 30100 | 29950 | 30100 | 29900 | 13591 |
| 591 | 20231101 | 090300 | 1894223250 | 29900 | 29850 | 29950 | 29700 | 10837 |
| 592 | 20231101 | 090200 | 1570935200 | 29900 | 29750 | 30000 | 29700 | 11105 |
| 593 | 20231101 | 090100 | 1239479800 | 29750 | 29900 | 30000 | 29750 | 13932 |
| 594 | 20231101 | 090000 | 822778600 | 29900 | 29750 | 29950 | 29650 | 27595 |