33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 3 | 20231101 | 191200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20231101 | 191100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20231101 | 191000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20231101 | 190900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20231101 | 190800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20231101 | 190700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20231101 | 190600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20231101 | 190500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20231101 | 190400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20231101 | 190300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20231101 | 190200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20231101 | 190100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20231101 | 190000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20231101 | 185900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20231101 | 185800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20231101 | 185700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20231101 | 185600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20231101 | 185500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20231101 | 185400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20231101 | 185300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20231101 | 185200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20231101 | 185100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20231101 | 185000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20231101 | 184900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20231101 | 184800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20231101 | 184700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20231101 | 184600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20231101 | 184500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20231101 | 184400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20231101 | 184300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 33 | 20231101 | 184200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20231101 | 184100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20231101 | 184000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20231101 | 183900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20231101 | 183800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20231101 | 183700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20231101 | 183600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20231101 | 183500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20231101 | 183400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20231101 | 183300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20231101 | 183200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20231101 | 183100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20231101 | 183000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20231101 | 182900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20231101 | 182800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20231101 | 182700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20231101 | 182600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20231101 | 182500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20231101 | 182400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20231101 | 182300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20231101 | 182200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20231101 | 182100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20231101 | 182000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20231101 | 181900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20231101 | 181800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20231101 | 181700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20231101 | 181600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20231101 | 181500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20231101 | 181400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20231101 | 181300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 63 | 20231101 | 181200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20231101 | 181100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20231101 | 181000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20231101 | 180900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20231101 | 180800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20231101 | 180700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20231101 | 180600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20231101 | 180500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20231101 | 180400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20231101 | 180300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20231101 | 180200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20231101 | 180100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20231101 | 180000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20231101 | 175900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20231101 | 175800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20231101 | 175700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20231101 | 175600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20231101 | 175500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20231101 | 175400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20231101 | 175300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20231101 | 175200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20231101 | 175100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20231101 | 175000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20231101 | 174900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20231101 | 174800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20231101 | 174700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20231101 | 174600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20231101 | 174500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20231101 | 174400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20231101 | 174300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 93 | 20231101 | 174200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20231101 | 174100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20231101 | 174000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20231101 | 173900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20231101 | 173800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20231101 | 173700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20231101 | 173600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20231101 | 173500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20231101 | 173400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20231101 | 173300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20231101 | 173200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20231101 | 173100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20231101 | 173000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20231101 | 172900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20231101 | 172800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20231101 | 172700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20231101 | 172600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20231101 | 172500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20231101 | 172400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20231101 | 172300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20231101 | 172200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20231101 | 172100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20231101 | 172000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20231101 | 171900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20231101 | 171800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20231101 | 171700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20231101 | 171600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20231101 | 171500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20231101 | 171400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20231101 | 171300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 123 | 20231101 | 171200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20231101 | 171100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20231101 | 171000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20231101 | 170900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20231101 | 170800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20231101 | 170700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20231101 | 170600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20231101 | 170500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20231101 | 170400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20231101 | 170300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20231101 | 170200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20231101 | 170100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20231101 | 170000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20231101 | 165900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20231101 | 165800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20231101 | 165700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20231101 | 165600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20231101 | 165500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20231101 | 165400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20231101 | 165300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20231101 | 165200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20231101 | 165100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20231101 | 165000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20231101 | 164900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20231101 | 164800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20231101 | 164700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20231101 | 164600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20231101 | 164500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20231101 | 164400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20231101 | 164300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 153 | 20231101 | 164200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20231101 | 164100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20231101 | 164000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20231101 | 163900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20231101 | 163800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20231101 | 163700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20231101 | 163600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20231101 | 163500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20231101 | 163400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20231101 | 163300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20231101 | 163200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20231101 | 163100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20231101 | 163000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20231101 | 162900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20231101 | 162800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20231101 | 162700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20231101 | 162600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20231101 | 162500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20231101 | 162400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20231101 | 162300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20231101 | 162200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20231101 | 162100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20231101 | 162000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20231101 | 161900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20231101 | 161800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20231101 | 161700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20231101 | 161600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20231101 | 161500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20231101 | 161400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20231101 | 161300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 183 | 20231101 | 161200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20231101 | 161100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20231101 | 161000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20231101 | 160900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20231101 | 160800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20231101 | 160700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20231101 | 160600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20231101 | 160500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20231101 | 160400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20231101 | 160300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20231101 | 160200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20231101 | 160100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20231101 | 160000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20231101 | 155900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20231101 | 155800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20231101 | 155700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20231101 | 155600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20231101 | 155500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20231101 | 155400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20231101 | 155300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20231101 | 155200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20231101 | 155100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20231101 | 155000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20231101 | 154900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20231101 | 154800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20231101 | 154700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20231101 | 154600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20231101 | 154500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20231101 | 154400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20231101 | 154300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 213 | 20231101 | 154200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20231101 | 154100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20231101 | 154000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20231101 | 153900 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20231101 | 153800 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20231101 | 153700 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20231101 | 153600 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20231101 | 153500 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20231101 | 153400 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20231101 | 153300 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20231101 | 153200 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20231101 | 153100 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20231101 | 153000 | 9874726000 | 29900 | 29900 | 29900 | 29900 | 11996 |
| 226 | 20231101 | 152900 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20231101 | 152800 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20231101 | 152700 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20231101 | 152600 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 230 | 20231101 | 152500 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 231 | 20231101 | 152400 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 232 | 20231101 | 152300 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 233 | 20231101 | 152200 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 234 | 20231101 | 152100 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 235 | 20231101 | 152000 | 9516045600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 236 | 20231101 | 151900 | 9516045600 | 29650 | 29700 | 29800 | 29550 | 4620 |
| 237 | 20231101 | 151800 | 9378941100 | 29700 | 29700 | 29700 | 29600 | 172 |
| 238 | 20231101 | 151700 | 9373840750 | 29600 | 29700 | 29700 | 29600 | 495 |
| 239 | 20231101 | 151600 | 9359152350 | 29700 | 29650 | 29750 | 29600 | 600 |
| 240 | 20231101 | 151500 | 9341332750 | 29650 | 29700 | 29750 | 29650 | 910 |
| 241 | 20231101 | 151400 | 9314294650 | 29750 | 29750 | 29800 | 29750 | 715 |
| 242 | 20231101 | 151300 | 9293013300 | 29750 | 29750 | 29800 | 29750 | 885 |
| 243 | 20231101 | 151200 | 9266650900 | 29750 | 29750 | 29750 | 29700 | 1284 |
| 244 | 20231101 | 151100 | 9228453550 | 29750 | 29600 | 29750 | 29600 | 1197 |
| 245 | 20231101 | 151000 | 9192898350 | 29600 | 29700 | 29700 | 29600 | 1343 |
| 246 | 20231101 | 150900 | 9153072150 | 29650 | 29750 | 29750 | 29650 | 1150 |
| 247 | 20231101 | 150800 | 9118933450 | 29750 | 29700 | 29750 | 29650 | 630 |
| 248 | 20231101 | 150700 | 9100210700 | 29700 | 29750 | 29750 | 29650 | 1196 |
| 249 | 20231101 | 150600 | 9064695200 | 29700 | 29700 | 29750 | 29700 | 727 |
| 250 | 20231101 | 150500 | 9043077950 | 29750 | 29750 | 29750 | 29700 | 1671 |
| 251 | 20231101 | 150400 | 8993420250 | 29750 | 29700 | 29750 | 29700 | 481 |
| 252 | 20231101 | 150300 | 8979119450 | 29700 | 29700 | 29700 | 29650 | 1251 |
| 253 | 20231101 | 150200 | 8941966300 | 29700 | 29650 | 29700 | 29600 | 628 |
| 254 | 20231101 | 150100 | 8923335150 | 29650 | 29700 | 29700 | 29650 | 650 |
| 255 | 20231101 | 150000 | 8904037050 | 29650 | 29700 | 29700 | 29600 | 1082 |
| 256 | 20231101 | 145900 | 8871928550 | 29650 | 29650 | 29700 | 29650 | 924 |
| 257 | 20231101 | 145800 | 8844495700 | 29650 | 29600 | 29700 | 29550 | 802 |
| 258 | 20231101 | 145700 | 8820696450 | 29550 | 29600 | 29700 | 29550 | 2085 |
| 259 | 20231101 | 145600 | 8759006150 | 29650 | 29650 | 29700 | 29600 | 1446 |
| 260 | 20231101 | 145500 | 8716117200 | 29700 | 29650 | 29700 | 29600 | 430 |
| 261 | 20231101 | 145400 | 8703356450 | 29650 | 29600 | 29650 | 29600 | 895 |
| 262 | 20231101 | 145300 | 8676854650 | 29600 | 29650 | 29700 | 29600 | 1143 |
| 263 | 20231101 | 145200 | 8642972600 | 29650 | 29650 | 29650 | 29600 | 321 |
| 264 | 20231101 | 145100 | 8633457400 | 29600 | 29650 | 29700 | 29600 | 792 |
| 265 | 20231101 | 145000 | 8609961050 | 29650 | 29650 | 29650 | 29600 | 695 |
| 266 | 20231101 | 144900 | 8589355700 | 29650 | 29650 | 29650 | 29600 | 330 |
| 267 | 20231101 | 144800 | 8579572600 | 29600 | 29600 | 29650 | 29600 | 1068 |
| 268 | 20231101 | 144700 | 8547926250 | 29600 | 29550 | 29600 | 29550 | 271 |
| 269 | 20231101 | 144600 | 8539906750 | 29600 | 29600 | 29600 | 29550 | 429 |
| 270 | 20231101 | 144500 | 8527210550 | 29550 | 29600 | 29600 | 29550 | 508 |
| 271 | 20231101 | 144400 | 8512185350 | 29600 | 29550 | 29600 | 29550 | 322 |
| 272 | 20231101 | 144300 | 8502657950 | 29600 | 29600 | 29600 | 29500 | 307 |
| 273 | 20231101 | 144200 | 8493575050 | 29600 | 29600 | 29650 | 29500 | 654 |
| 274 | 20231101 | 144100 | 8474246350 | 29550 | 29650 | 29700 | 29550 | 1681 |
| 275 | 20231101 | 144000 | 8424436050 | 29600 | 29750 | 29750 | 29600 | 729 |
| 276 | 20231101 | 143900 | 8402835900 | 29750 | 29700 | 29800 | 29650 | 816 |
| 277 | 20231101 | 143800 | 8378591400 | 29750 | 29800 | 29800 | 29750 | 2278 |
| 278 | 20231101 | 143700 | 8310763500 | 29800 | 29800 | 29800 | 29750 | 298 |
| 279 | 20231101 | 143600 | 8301884800 | 29800 | 29750 | 29800 | 29750 | 408 |
| 280 | 20231101 | 143500 | 8289732550 | 29800 | 29800 | 29800 | 29750 | 310 |
| 281 | 20231101 | 143400 | 8280499300 | 29800 | 29750 | 29800 | 29750 | 909 |
| 282 | 20231101 | 143300 | 8253440000 | 29750 | 29800 | 29800 | 29750 | 445 |
| 283 | 20231101 | 143200 | 8240182550 | 29750 | 29750 | 29750 | 29700 | 846 |
| 284 | 20231101 | 143100 | 8215022300 | 29750 | 29750 | 29750 | 29700 | 288 |
| 285 | 20231101 | 143000 | 8206457000 | 29750 | 29750 | 29750 | 29650 | 209 |
| 286 | 20231101 | 142900 | 8200246350 | 29750 | 29750 | 29800 | 29650 | 3646 |
| 287 | 20231101 | 142800 | 8091892250 | 29750 | 29750 | 29800 | 29700 | 1458 |
| 288 | 20231101 | 142700 | 8048492250 | 29700 | 29750 | 29750 | 29700 | 308 |
| 289 | 20231101 | 142600 | 8039334100 | 29750 | 29700 | 29750 | 29650 | 610 |
| 290 | 20231101 | 142500 | 8021208800 | 29700 | 29700 | 29700 | 29650 | 279 |
| 291 | 20231101 | 142400 | 8012925850 | 29700 | 29650 | 29700 | 29600 | 255 |
| 292 | 20231101 | 142300 | 8005363850 | 29700 | 29650 | 29750 | 29600 | 1229 |
| 293 | 20231101 | 142200 | 7968870300 | 29650 | 29600 | 29650 | 29500 | 259 |
| 294 | 20231101 | 142100 | 7961205400 | 29600 | 29550 | 29600 | 29500 | 1129 |
| 295 | 20231101 | 142000 | 7927848400 | 29500 | 29550 | 29550 | 29500 | 502 |
| 296 | 20231101 | 141900 | 7913029950 | 29550 | 29500 | 29550 | 29450 | 900 |
| 297 | 20231101 | 141800 | 7886470500 | 29500 | 29500 | 29500 | 29450 | 337 |
| 298 | 20231101 | 141700 | 7876533300 | 29500 | 29450 | 29500 | 29450 | 377 |
| 299 | 20231101 | 141600 | 7865415850 | 29450 | 29500 | 29500 | 29450 | 258 |
| 300 | 20231101 | 141500 | 7857806000 | 29500 | 29500 | 29500 | 29450 | 370 |
| 301 | 20231101 | 141400 | 7846903850 | 29500 | 29500 | 29500 | 29450 | 390 |
| 302 | 20231101 | 141300 | 7835406350 | 29500 | 29400 | 29500 | 29350 | 362 |
| 303 | 20231101 | 141200 | 7824756700 | 29400 | 29450 | 29550 | 29350 | 702 |
| 304 | 20231101 | 141100 | 7804092950 | 29450 | 29500 | 29550 | 29400 | 478 |
| 305 | 20231101 | 141000 | 7789992950 | 29500 | 29550 | 29550 | 29400 | 916 |
| 306 | 20231101 | 140900 | 7763003000 | 29550 | 29400 | 29550 | 29400 | 921 |
| 307 | 20231101 | 140800 | 7735826200 | 29400 | 29500 | 29550 | 29400 | 1185 |
| 308 | 20231101 | 140700 | 7700899200 | 29500 | 29650 | 29650 | 29500 | 1018 |
| 309 | 20231101 | 140600 | 7670792850 | 29650 | 29700 | 29800 | 29550 | 1019 |
| 310 | 20231101 | 140500 | 7640586200 | 29650 | 29800 | 29800 | 29650 | 638 |
| 311 | 20231101 | 140400 | 7621620350 | 29800 | 29750 | 29800 | 29700 | 1035 |
| 312 | 20231101 | 140300 | 7590826700 | 29800 | 29800 | 29850 | 29700 | 902 |
| 313 | 20231101 | 140200 | 7563960600 | 29800 | 29700 | 29800 | 29700 | 830 |
| 314 | 20231101 | 140100 | 7539263400 | 29800 | 29800 | 29850 | 29700 | 2049 |
| 315 | 20231101 | 140000 | 7478247350 | 29800 | 29750 | 29800 | 29750 | 1032 |
| 316 | 20231101 | 135900 | 7447507800 | 29750 | 29750 | 29750 | 29700 | 537 |
| 317 | 20231101 | 135800 | 7431534900 | 29700 | 29700 | 29750 | 29700 | 446 |
| 318 | 20231101 | 135700 | 7418268900 | 29750 | 29750 | 29750 | 29700 | 182 |
| 319 | 20231101 | 135600 | 7412857500 | 29750 | 29650 | 29750 | 29650 | 764 |
| 320 | 20231101 | 135500 | 7390170050 | 29650 | 29700 | 29700 | 29650 | 377 |
| 321 | 20231101 | 135400 | 7378985000 | 29700 | 29650 | 29700 | 29550 | 389 |
| 322 | 20231101 | 135300 | 7367454050 | 29600 | 29550 | 29650 | 29550 | 477 |
| 323 | 20231101 | 135200 | 7353341450 | 29550 | 29600 | 29650 | 29550 | 656 |
| 324 | 20231101 | 135100 | 7333932300 | 29650 | 29650 | 29700 | 29600 | 486 |
| 325 | 20231101 | 135000 | 7319521550 | 29600 | 29650 | 29650 | 29500 | 1002 |
| 326 | 20231101 | 134900 | 7289891300 | 29650 | 29700 | 29700 | 29600 | 579 |
| 327 | 20231101 | 134800 | 7272708550 | 29700 | 29750 | 29750 | 29650 | 898 |
| 328 | 20231101 | 134700 | 7246035050 | 29700 | 29750 | 29800 | 29700 | 726 |
| 329 | 20231101 | 134600 | 7224438350 | 29800 | 29750 | 29800 | 29700 | 707 |
| 330 | 20231101 | 134500 | 7203407100 | 29750 | 29800 | 29800 | 29600 | 1800 |
| 331 | 20231101 | 134400 | 7149888500 | 29850 | 29800 | 29850 | 29800 | 1317 |
| 332 | 20231101 | 134300 | 7110629200 | 29850 | 29800 | 29850 | 29750 | 1436 |
| 333 | 20231101 | 134200 | 7067833100 | 29800 | 29750 | 29800 | 29750 | 1722 |
| 334 | 20231101 | 134100 | 7016523400 | 29750 | 29750 | 29750 | 29700 | 1259 |
| 335 | 20231101 | 134000 | 6979068500 | 29750 | 29700 | 29750 | 29700 | 1492 |
| 336 | 20231101 | 133900 | 6934745000 | 29700 | 29700 | 29700 | 29650 | 224 |
| 337 | 20231101 | 133800 | 6928094650 | 29700 | 29650 | 29700 | 29650 | 493 |
| 338 | 20231101 | 133700 | 6913455000 | 29650 | 29700 | 29700 | 29650 | 260 |
| 339 | 20231101 | 133600 | 6905734250 | 29700 | 29700 | 29700 | 29600 | 501 |
| 340 | 20231101 | 133500 | 6890862650 | 29700 | 29600 | 29700 | 29550 | 682 |
| 341 | 20231101 | 133400 | 6870653950 | 29650 | 29600 | 29650 | 29550 | 2272 |
| 342 | 20231101 | 133300 | 6803374950 | 29600 | 29550 | 29600 | 29550 | 197 |
| 343 | 20231101 | 133200 | 6797545200 | 29550 | 29550 | 29600 | 29550 | 1656 |
| 344 | 20231101 | 133100 | 6748545950 | 29550 | 29550 | 29550 | 29450 | 700 |
| 345 | 20231101 | 133000 | 6727868400 | 29550 | 29550 | 29550 | 29450 | 595 |
| 346 | 20231101 | 132900 | 6710311650 | 29550 | 29550 | 29600 | 29500 | 859 |
| 347 | 20231101 | 132800 | 6684913400 | 29600 | 29600 | 29600 | 29550 | 327 |
| 348 | 20231101 | 132700 | 6675244400 | 29600 | 29600 | 29600 | 29550 | 667 |
| 349 | 20231101 | 132600 | 6655516950 | 29600 | 29600 | 29600 | 29600 | 493 |
| 350 | 20231101 | 132500 | 6640924150 | 29600 | 29600 | 29600 | 29550 | 1079 |
| 351 | 20231101 | 132400 | 6608994300 | 29550 | 29450 | 29550 | 29400 | 5204 |
| 352 | 20231101 | 132300 | 6455595600 | 29450 | 29300 | 29450 | 29300 | 5931 |
| 353 | 20231101 | 132200 | 6281307750 | 29350 | 29250 | 29350 | 29250 | 1090 |
| 354 | 20231101 | 132100 | 6249357500 | 29300 | 29300 | 29300 | 29250 | 683 |
| 355 | 20231101 | 132000 | 6229347850 | 29300 | 29300 | 29300 | 29250 | 454 |
| 356 | 20231101 | 131900 | 6216046750 | 29300 | 29300 | 29300 | 29250 | 318 |
| 357 | 20231101 | 131800 | 6206730100 | 29300 | 29250 | 29300 | 29250 | 563 |
| 358 | 20231101 | 131700 | 6190238150 | 29300 | 29250 | 29300 | 29250 | 206 |
| 359 | 20231101 | 131600 | 6184207300 | 29300 | 29300 | 29300 | 29250 | 478 |
| 360 | 20231101 | 131500 | 6170203900 | 29300 | 29300 | 29300 | 29250 | 299 |
| 361 | 20231101 | 131400 | 6161451100 | 29300 | 29200 | 29300 | 29200 | 635 |
| 362 | 20231101 | 131300 | 6142875400 | 29250 | 29250 | 29250 | 29250 | 184 |
| 363 | 20231101 | 131200 | 6137493400 | 29250 | 29150 | 29250 | 29150 | 263 |
| 364 | 20231101 | 131100 | 6129814550 | 29200 | 29200 | 29200 | 29150 | 570 |
| 365 | 20231101 | 131000 | 6113176350 | 29200 | 29200 | 29200 | 29200 | 252 |
| 366 | 20231101 | 130900 | 6105817950 | 29200 | 29200 | 29200 | 29150 | 662 |
| 367 | 20231101 | 130800 | 6086509200 | 29150 | 29250 | 29250 | 29150 | 156 |
| 368 | 20231101 | 130700 | 6081950850 | 29250 | 29250 | 29250 | 29250 | 479 |
| 369 | 20231101 | 130600 | 6067940100 | 29250 | 29250 | 29300 | 29150 | 303 |
| 370 | 20231101 | 130500 | 6059079750 | 29150 | 29300 | 29300 | 29150 | 601 |
| 371 | 20231101 | 130400 | 6041515550 | 29300 | 29300 | 29300 | 29250 | 97 |
| 372 | 20231101 | 130300 | 6038675750 | 29300 | 29300 | 29350 | 29250 | 631 |
| 373 | 20231101 | 130200 | 6020190100 | 29350 | 29350 | 29350 | 29300 | 56 |
| 374 | 20231101 | 130100 | 6018546650 | 29300 | 29300 | 29300 | 29300 | 360 |
| 375 | 20231101 | 130000 | 6007998650 | 29300 | 29250 | 29300 | 29200 | 2599 |
| 376 | 20231101 | 125900 | 5931881900 | 29250 | 29200 | 29250 | 29150 | 1084 |
| 377 | 20231101 | 125800 | 5900226650 | 29200 | 29150 | 29200 | 29150 | 243 |
| 378 | 20231101 | 125700 | 5893141900 | 29150 | 29100 | 29200 | 29050 | 454 |
| 379 | 20231101 | 125600 | 5879920300 | 29150 | 29100 | 29150 | 29050 | 332 |
| 380 | 20231101 | 125500 | 5870251100 | 29100 | 29100 | 29150 | 29100 | 158 |
| 381 | 20231101 | 125400 | 5865652050 | 29100 | 29100 | 29150 | 29100 | 409 |
| 382 | 20231101 | 125300 | 5853749900 | 29150 | 29200 | 29200 | 29150 | 146 |
| 383 | 20231101 | 125200 | 5849487700 | 29200 | 29150 | 29200 | 29150 | 471 |
| 384 | 20231101 | 125100 | 5835740300 | 29150 | 29200 | 29200 | 29100 | 509 |
| 385 | 20231101 | 125000 | 5820894550 | 29200 | 29200 | 29200 | 29150 | 168 |
| 386 | 20231101 | 124900 | 5815990750 | 29150 | 29200 | 29250 | 29150 | 506 |
| 387 | 20231101 | 124800 | 5801218300 | 29200 | 29200 | 29250 | 29150 | 841 |
| 388 | 20231101 | 124700 | 5776669200 | 29250 | 29250 | 29250 | 29200 | 423 |
| 389 | 20231101 | 124600 | 5764298900 | 29250 | 29300 | 29300 | 29250 | 702 |
| 390 | 20231101 | 124500 | 5743763000 | 29300 | 29300 | 29300 | 29250 | 504 |
| 391 | 20231101 | 124400 | 5728996950 | 29250 | 29250 | 29300 | 29250 | 70 |
| 392 | 20231101 | 124300 | 5726947500 | 29250 | 29300 | 29300 | 29250 | 433 |
| 393 | 20231101 | 124200 | 5714264650 | 29300 | 29350 | 29350 | 29300 | 175 |
| 394 | 20231101 | 124100 | 5709135500 | 29350 | 29300 | 29350 | 29300 | 584 |
| 395 | 20231101 | 124000 | 5692000200 | 29300 | 29350 | 29350 | 29300 | 1731 |
| 396 | 20231101 | 123900 | 5641199050 | 29300 | 29300 | 29350 | 29300 | 85 |
| 397 | 20231101 | 123800 | 5638707750 | 29350 | 29350 | 29350 | 29300 | 436 |
| 398 | 20231101 | 123700 | 5625912300 | 29350 | 29350 | 29350 | 29300 | 283 |
| 399 | 20231101 | 123600 | 5617606800 | 29350 | 29350 | 29350 | 29300 | 477 |
| 400 | 20231101 | 123500 | 5603610650 | 29300 | 29350 | 29350 | 29300 | 187 |
| 401 | 20231101 | 123400 | 5598127700 | 29350 | 29350 | 29350 | 29250 | 572 |
| 402 | 20231101 | 123300 | 5581350700 | 29250 | 29300 | 29350 | 29250 | 204 |
| 403 | 20231101 | 123200 | 5575370100 | 29300 | 29300 | 29350 | 29250 | 353 |
| 404 | 20231101 | 123100 | 5565019900 | 29300 | 29300 | 29300 | 29300 | 363 |
| 405 | 20231101 | 123000 | 5554384000 | 29300 | 29350 | 29350 | 29250 | 302 |
| 406 | 20231101 | 122900 | 5545538000 | 29300 | 29300 | 29350 | 29300 | 507 |
| 407 | 20231101 | 122800 | 5530663550 | 29350 | 29300 | 29350 | 29300 | 395 |
| 408 | 20231101 | 122700 | 5519088900 | 29350 | 29400 | 29400 | 29300 | 777 |
| 409 | 20231101 | 122600 | 5496275450 | 29400 | 29350 | 29400 | 29350 | 207 |
| 410 | 20231101 | 122500 | 5490192300 | 29400 | 29400 | 29400 | 29350 | 485 |
| 411 | 20231101 | 122400 | 5475934850 | 29400 | 29400 | 29400 | 29300 | 238 |
| 412 | 20231101 | 122300 | 5468939950 | 29400 | 29300 | 29400 | 29300 | 3281 |
| 413 | 20231101 | 122200 | 5372733650 | 29300 | 29300 | 29300 | 29250 | 302 |
| 414 | 20231101 | 122100 | 5363888150 | 29300 | 29250 | 29300 | 29250 | 420 |
| 415 | 20231101 | 122000 | 5351585400 | 29250 | 29250 | 29250 | 29250 | 920 |
| 416 | 20231101 | 121900 | 5324675400 | 29200 | 29250 | 29250 | 29200 | 118 |
| 417 | 20231101 | 121800 | 5321224150 | 29250 | 29250 | 29250 | 29200 | 976 |
| 418 | 20231101 | 121700 | 5292707800 | 29200 | 29250 | 29250 | 29200 | 209 |
| 419 | 20231101 | 121600 | 5286597650 | 29250 | 29250 | 29250 | 29200 | 849 |
| 420 | 20231101 | 121500 | 5261766900 | 29250 | 29250 | 29250 | 29200 | 288 |
| 421 | 20231101 | 121400 | 5253346500 | 29200 | 29200 | 29250 | 29200 | 515 |
| 422 | 20231101 | 121300 | 5238287600 | 29250 | 29250 | 29250 | 29200 | 335 |
| 423 | 20231101 | 121200 | 5228498150 | 29250 | 29250 | 29250 | 29200 | 562 |
| 424 | 20231101 | 121100 | 5212064450 | 29250 | 29300 | 29300 | 29250 | 707 |
| 425 | 20231101 | 121000 | 5191373650 | 29300 | 29300 | 29300 | 29250 | 281 |
| 426 | 20231101 | 120900 | 5183143850 | 29300 | 29250 | 29300 | 29200 | 615 |
| 427 | 20231101 | 120800 | 5165141250 | 29250 | 29300 | 29300 | 29200 | 478 |
| 428 | 20231101 | 120700 | 5151157800 | 29250 | 29300 | 29300 | 29250 | 671 |
| 429 | 20231101 | 120600 | 5131509100 | 29300 | 29150 | 29300 | 29150 | 1589 |
| 430 | 20231101 | 120500 | 5085032050 | 29250 | 29200 | 29250 | 29200 | 533 |
| 431 | 20231101 | 120400 | 5069444400 | 29200 | 29150 | 29250 | 29150 | 346 |
| 432 | 20231101 | 120300 | 5059340600 | 29200 | 29200 | 29200 | 29100 | 1241 |
| 433 | 20231101 | 120200 | 5023156400 | 29200 | 29150 | 29200 | 29150 | 296 |
| 434 | 20231101 | 120100 | 5014521750 | 29150 | 29150 | 29200 | 29100 | 734 |
| 435 | 20231101 | 120000 | 4993128250 | 29150 | 29150 | 29150 | 29100 | 703 |
| 436 | 20231101 | 115900 | 4972644400 | 29100 | 29150 | 29150 | 29100 | 62 |
| 437 | 20231101 | 115800 | 4970839800 | 29150 | 29150 | 29200 | 29100 | 505 |
| 438 | 20231101 | 115700 | 4956107450 | 29200 | 29200 | 29200 | 29150 | 469 |
| 439 | 20231101 | 115600 | 4942416450 | 29200 | 29200 | 29200 | 29150 | 314 |
| 440 | 20231101 | 115500 | 4933248250 | 29150 | 29200 | 29200 | 29150 | 245 |
| 441 | 20231101 | 115400 | 4926105500 | 29200 | 29150 | 29200 | 29150 | 356 |
| 442 | 20231101 | 115300 | 4915713250 | 29200 | 29150 | 29200 | 29100 | 392 |
| 443 | 20231101 | 115200 | 4904281700 | 29150 | 29100 | 29150 | 29100 | 322 |
| 444 | 20231101 | 115100 | 4894896750 | 29100 | 29100 | 29100 | 29050 | 350 |
| 445 | 20231101 | 115000 | 4884714350 | 29100 | 29050 | 29100 | 29050 | 173 |
| 446 | 20231101 | 114900 | 4879680100 | 29050 | 29100 | 29100 | 29050 | 644 |
| 447 | 20231101 | 114800 | 4860943200 | 29100 | 29050 | 29100 | 29050 | 94 |
| 448 | 20231101 | 114700 | 4858211850 | 29050 | 29100 | 29100 | 29050 | 556 |
| 449 | 20231101 | 114600 | 4842033800 | 29100 | 29100 | 29150 | 29100 | 795 |
| 450 | 20231101 | 114500 | 4818898300 | 29100 | 29050 | 29100 | 29050 | 596 |
| 451 | 20231101 | 114400 | 4801558550 | 29100 | 29100 | 29200 | 29100 | 667 |
| 452 | 20231101 | 114300 | 4782145150 | 29100 | 29200 | 29200 | 29100 | 685 |
| 453 | 20231101 | 114200 | 4762169050 | 29200 | 29250 | 29250 | 29150 | 544 |
| 454 | 20231101 | 114100 | 4746268650 | 29250 | 29200 | 29250 | 29150 | 859 |
| 455 | 20231101 | 114000 | 4721170600 | 29200 | 29250 | 29250 | 29200 | 934 |
| 456 | 20231101 | 113900 | 4693865500 | 29250 | 29200 | 29250 | 29200 | 1158 |
| 457 | 20231101 | 113800 | 4660038050 | 29200 | 29200 | 29200 | 29150 | 628 |
| 458 | 20231101 | 113700 | 4641701500 | 29200 | 29200 | 29200 | 29150 | 867 |
| 459 | 20231101 | 113600 | 4616387600 | 29200 | 29050 | 29200 | 29050 | 3432 |
| 460 | 20231101 | 113500 | 4516424900 | 29050 | 29100 | 29100 | 29050 | 283 |
| 461 | 20231101 | 113400 | 4508200900 | 29100 | 29050 | 29100 | 29050 | 353 |
| 462 | 20231101 | 113300 | 4497938100 | 29100 | 29050 | 29100 | 29000 | 392 |
| 463 | 20231101 | 113200 | 4486539150 | 29000 | 29050 | 29050 | 29000 | 620 |
| 464 | 20231101 | 113100 | 4468533200 | 29050 | 29050 | 29050 | 29000 | 958 |
| 465 | 20231101 | 113000 | 4440704300 | 29050 | 29000 | 29050 | 28950 | 728 |
| 466 | 20231101 | 112900 | 4419586400 | 29000 | 28900 | 29050 | 28900 | 1701 |
| 467 | 20231101 | 112800 | 4370258500 | 28900 | 28900 | 29000 | 28900 | 563 |
| 468 | 20231101 | 112700 | 4353974900 | 28900 | 28950 | 29000 | 28900 | 1459 |
| 469 | 20231101 | 112600 | 4311688800 | 29000 | 28850 | 29000 | 28800 | 2597 |
| 470 | 20231101 | 112500 | 4236588350 | 28850 | 28800 | 28850 | 28750 | 967 |
| 471 | 20231101 | 112400 | 4208703500 | 28750 | 28750 | 28800 | 28700 | 299 |
| 472 | 20231101 | 112300 | 4200098750 | 28750 | 28700 | 28750 | 28700 | 819 |
| 473 | 20231101 | 112200 | 4176575950 | 28700 | 28700 | 28700 | 28600 | 770 |
| 474 | 20231101 | 112100 | 4154526600 | 28700 | 28700 | 28700 | 28600 | 497 |
| 475 | 20231101 | 112000 | 4140271150 | 28700 | 28600 | 28700 | 28550 | 776 |
| 476 | 20231101 | 111900 | 4118056800 | 28600 | 28600 | 28650 | 28600 | 150 |
| 477 | 20231101 | 111800 | 4113765500 | 28650 | 28600 | 28650 | 28600 | 165 |
| 478 | 20231101 | 111700 | 4109039150 | 28600 | 28550 | 28600 | 28500 | 497 |
| 479 | 20231101 | 111600 | 4094826700 | 28400 | 28550 | 28600 | 28400 | 197 |
| 480 | 20231101 | 111500 | 4089196350 | 28550 | 28500 | 28550 | 28400 | 154 |
| 481 | 20231101 | 111400 | 4084811100 | 28550 | 28550 | 28600 | 28550 | 473 |
| 482 | 20231101 | 111300 | 4071294750 | 28450 | 28450 | 28600 | 28450 | 369 |
| 483 | 20231101 | 111200 | 4060774650 | 28500 | 28450 | 28550 | 28300 | 229 |
| 484 | 20231101 | 111100 | 4054246700 | 28450 | 28500 | 28600 | 28400 | 270 |
| 485 | 20231101 | 111000 | 4046544950 | 28450 | 28450 | 28450 | 28300 | 110 |
| 486 | 20231101 | 110900 | 4043416350 | 28500 | 28350 | 28600 | 28300 | 324 |
| 487 | 20231101 | 110800 | 4034194450 | 28300 | 28350 | 28350 | 28300 | 217 |
| 488 | 20231101 | 110700 | 4028048750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 489 | 20231101 | 110600 | 4028048750 | 28350 | 28350 | 28400 | 28300 | 111 |
| 490 | 20231101 | 110500 | 4024898800 | 28350 | 28400 | 28550 | 28350 | 759 |
| 491 | 20231101 | 110400 | 4003326350 | 28400 | 28400 | 28450 | 28350 | 128 |
| 492 | 20231101 | 110300 | 3999694650 | 28400 | 28350 | 28400 | 28300 | 958 |
| 493 | 20231101 | 110200 | 3972535600 | 28300 | 28350 | 28350 | 28250 | 275 |
| 494 | 20231101 | 110100 | 3964753800 | 28300 | 28250 | 28300 | 28250 | 1859 |
| 495 | 20231101 | 110000 | 3912176600 | 28250 | 28200 | 28250 | 28150 | 167 |
| 496 | 20231101 | 105900 | 3907463400 | 28150 | 28150 | 28200 | 28150 | 212 |
| 497 | 20231101 | 105800 | 3901493050 | 28150 | 28250 | 28250 | 28150 | 2680 |
| 498 | 20231101 | 105700 | 3825865000 | 28250 | 28250 | 28300 | 28250 | 1259 |
| 499 | 20231101 | 105600 | 3790291400 | 28300 | 28350 | 28350 | 28300 | 566 |
| 500 | 20231101 | 105500 | 3774273200 | 28350 | 28400 | 28400 | 28300 | 945 |
| 501 | 20231101 | 105400 | 3747481700 | 28450 | 28500 | 28550 | 28400 | 598 |
| 502 | 20231101 | 105300 | 3730486550 | 28400 | 28600 | 28600 | 28400 | 590 |
| 503 | 20231101 | 105200 | 3713685850 | 28600 | 28600 | 28600 | 28600 | 73 |
| 504 | 20231101 | 105100 | 3711598050 | 28600 | 28600 | 28600 | 28550 | 56 |
| 505 | 20231101 | 105000 | 3709996800 | 28650 | 28650 | 28700 | 28650 | 149 |
| 506 | 20231101 | 104900 | 3705727150 | 28550 | 28700 | 28700 | 28550 | 44 |
| 507 | 20231101 | 104800 | 3704469200 | 28700 | 28700 | 28750 | 28450 | 151 |
| 508 | 20231101 | 104700 | 3700156400 | 28750 | 28750 | 28750 | 28550 | 130 |
| 509 | 20231101 | 104600 | 3696432000 | 28700 | 28600 | 28750 | 28550 | 291 |
| 510 | 20231101 | 104500 | 3688102700 | 28700 | 28700 | 28750 | 28700 | 64 |
| 511 | 20231101 | 104400 | 3686265350 | 28700 | 28700 | 28750 | 28700 | 193 |
| 512 | 20231101 | 104300 | 3680725700 | 28700 | 28700 | 28700 | 28700 | 134 |
| 513 | 20231101 | 104200 | 3676879900 | 28700 | 28650 | 28700 | 28600 | 201 |
| 514 | 20231101 | 104100 | 3671118350 | 28700 | 28600 | 28700 | 28600 | 1178 |
| 515 | 20231101 | 104000 | 3637380450 | 28600 | 28500 | 28600 | 28500 | 75 |
| 516 | 20231101 | 103900 | 3635238000 | 28550 | 28650 | 28650 | 28500 | 174 |
| 517 | 20231101 | 103800 | 3630260500 | 28600 | 28550 | 28650 | 28550 | 297 |
| 518 | 20231101 | 103700 | 3621761300 | 28550 | 28550 | 28550 | 28500 | 99 |
| 519 | 20231101 | 103600 | 3618937150 | 28550 | 28450 | 28550 | 28400 | 287 |
| 520 | 20231101 | 103500 | 3610767900 | 28500 | 28600 | 28600 | 28450 | 1893 |
| 521 | 20231101 | 103400 | 3556807100 | 28600 | 28600 | 28600 | 28450 | 13 |
| 522 | 20231101 | 103300 | 3556435600 | 28550 | 28400 | 28550 | 28400 | 1652 |
| 523 | 20231101 | 103200 | 3509352950 | 28400 | 28500 | 28500 | 28400 | 1692 |
| 524 | 20231101 | 103100 | 3461222800 | 28350 | 28400 | 28500 | 28350 | 796 |
| 525 | 20231101 | 103000 | 3438624700 | 28400 | 28550 | 28600 | 28400 | 766 |
| 526 | 20231101 | 102900 | 3416817400 | 28550 | 28550 | 28650 | 28500 | 1264 |
| 527 | 20231101 | 102800 | 3380719200 | 28550 | 28700 | 28700 | 28550 | 956 |
| 528 | 20231101 | 102700 | 3353373000 | 28700 | 28800 | 28900 | 28600 | 1270 |
| 529 | 20231101 | 102600 | 3316904950 | 28850 | 28850 | 28900 | 28850 | 162 |
| 530 | 20231101 | 102500 | 3312227100 | 28850 | 28900 | 28900 | 28850 | 312 |
| 531 | 20231101 | 102400 | 3303214950 | 28900 | 28850 | 28950 | 28800 | 775 |
| 532 | 20231101 | 102300 | 3280820250 | 28800 | 28800 | 28900 | 28800 | 119 |
| 533 | 20231101 | 102200 | 3277387900 | 28750 | 28800 | 28850 | 28750 | 1128 |
| 534 | 20231101 | 102100 | 3244873600 | 28800 | 28800 | 28800 | 28800 | 55 |
| 535 | 20231101 | 102000 | 3243289600 | 28850 | 28850 | 28850 | 28850 | 229 |
| 536 | 20231101 | 101900 | 3236682950 | 28800 | 28850 | 28850 | 28800 | 18 |
| 537 | 20231101 | 101800 | 3236164450 | 28850 | 28800 | 28850 | 28650 | 450 |
| 538 | 20231101 | 101700 | 3223257200 | 28750 | 28900 | 28900 | 28750 | 254 |
| 539 | 20231101 | 101600 | 3215932050 | 28850 | 28850 | 28900 | 28850 | 162 |
| 540 | 20231101 | 101500 | 3211256300 | 28850 | 28900 | 28950 | 28850 | 367 |
| 541 | 20231101 | 101400 | 3200654400 | 28950 | 28850 | 28950 | 28850 | 557 |
| 542 | 20231101 | 101300 | 3184529550 | 28950 | 28900 | 29000 | 28850 | 1275 |
| 543 | 20231101 | 101200 | 3147656500 | 28950 | 28750 | 28950 | 28750 | 2153 |
| 544 | 20231101 | 101100 | 3085481100 | 28750 | 28650 | 28750 | 28650 | 1133 |
| 545 | 20231101 | 101000 | 3052979450 | 28650 | 28600 | 28650 | 28550 | 401 |
| 546 | 20231101 | 100900 | 3041494500 | 28600 | 28550 | 28600 | 28550 | 168 |
| 547 | 20231101 | 100800 | 3036691750 | 28550 | 28650 | 28650 | 28550 | 303 |
| 548 | 20231101 | 100700 | 3028014150 | 28600 | 28550 | 28600 | 28550 | 384 |
| 549 | 20231101 | 100600 | 3017034450 | 28600 | 28450 | 28600 | 28450 | 467 |
| 550 | 20231101 | 100500 | 3003716200 | 28450 | 28450 | 28450 | 28400 | 251 |
| 551 | 20231101 | 100400 | 2996577750 | 28450 | 28500 | 28500 | 28450 | 126 |
| 552 | 20231101 | 100300 | 2992990350 | 28400 | 28550 | 28550 | 28400 | 443 |
| 553 | 20231101 | 100200 | 2980408050 | 28550 | 28450 | 28550 | 28450 | 146 |
| 554 | 20231101 | 100100 | 2976247950 | 28450 | 28450 | 28450 | 28450 | 244 |
| 555 | 20231101 | 100000 | 2969306150 | 28450 | 28450 | 28450 | 28450 | 81 |
| 556 | 20231101 | 095900 | 2967001700 | 28450 | 28500 | 28500 | 28400 | 859 |
| 557 | 20231101 | 095800 | 2942569450 | 28500 | 28450 | 28500 | 28450 | 131 |
| 558 | 20231101 | 095700 | 2938838900 | 28400 | 28350 | 28400 | 28350 | 561 |
| 559 | 20231101 | 095600 | 2922931550 | 28350 | 28300 | 28400 | 28300 | 405 |
| 560 | 20231101 | 095500 | 2911462600 | 28300 | 28350 | 28400 | 28300 | 420 |
| 561 | 20231101 | 095400 | 2899557100 | 28350 | 28350 | 28350 | 28300 | 534 |
| 562 | 20231101 | 095300 | 2884436150 | 28350 | 28250 | 28350 | 28250 | 1803 |
| 563 | 20231101 | 095200 | 2833452800 | 28300 | 28250 | 28300 | 28250 | 523 |
| 564 | 20231101 | 095100 | 2818654350 | 28250 | 28500 | 28500 | 28250 | 3564 |
| 565 | 20231101 | 095000 | 2717496300 | 28550 | 28500 | 28550 | 28500 | 589 |
| 566 | 20231101 | 094900 | 2700696500 | 28500 | 28450 | 28550 | 28400 | 629 |
| 567 | 20231101 | 094800 | 2682776600 | 28450 | 28450 | 28450 | 28400 | 753 |
| 568 | 20231101 | 094700 | 2661354800 | 28400 | 28300 | 28500 | 28300 | 1400 |
| 569 | 20231101 | 094600 | 2621612950 | 28300 | 28500 | 28500 | 28300 | 1285 |
| 570 | 20231101 | 094500 | 2585131500 | 28500 | 28450 | 28600 | 28300 | 2203 |
| 571 | 20231101 | 094400 | 2522537150 | 28500 | 28600 | 28600 | 28500 | 3718 |
| 572 | 20231101 | 094300 | 2416457150 | 28600 | 28650 | 28650 | 28600 | 633 |
| 573 | 20231101 | 094200 | 2398350200 | 28600 | 28650 | 28650 | 28600 | 1246 |
| 574 | 20231101 | 094100 | 2362713350 | 28650 | 28600 | 28650 | 28600 | 503 |
| 575 | 20231101 | 094000 | 2348322550 | 28600 | 28650 | 28750 | 28550 | 486 |
| 576 | 20231101 | 093900 | 2334409200 | 28600 | 28600 | 28650 | 28600 | 956 |
| 577 | 20231101 | 093800 | 2307041350 | 28600 | 28700 | 28700 | 28600 | 2172 |
| 578 | 20231101 | 093700 | 2244872350 | 28700 | 28650 | 28700 | 28650 | 500 |
| 579 | 20231101 | 093600 | 2230536950 | 28650 | 28650 | 28750 | 28650 | 723 |
| 580 | 20231101 | 093500 | 2209790500 | 28600 | 28700 | 28700 | 28600 | 2164 |
| 581 | 20231101 | 093400 | 2147782950 | 28700 | 28800 | 28800 | 28700 | 1146 |
| 582 | 20231101 | 093300 | 2114840750 | 28800 | 28850 | 28850 | 28800 | 687 |
| 583 | 20231101 | 093200 | 2095051900 | 28900 | 28900 | 28900 | 28800 | 1045 |
| 584 | 20231101 | 093100 | 2064927450 | 28900 | 29000 | 29000 | 28900 | 1233 |
| 585 | 20231101 | 093000 | 2029253700 | 29000 | 28800 | 29000 | 28800 | 440 |
| 586 | 20231101 | 092900 | 2016551750 | 29000 | 29000 | 29000 | 28800 | 1282 |
| 587 | 20231101 | 092800 | 1979415900 | 29000 | 28850 | 29000 | 28750 | 1980 |
| 588 | 20231101 | 092700 | 1922169850 | 28750 | 28650 | 28750 | 28650 | 1593 |
| 589 | 20231101 | 092600 | 1876467200 | 28650 | 28600 | 28650 | 28600 | 569 |
| 590 | 20231101 | 092500 | 1860189100 | 28600 | 28600 | 28650 | 28600 | 927 |
| 591 | 20231101 | 092400 | 1833667050 | 28650 | 28700 | 28750 | 28600 | 2032 |
| 592 | 20231101 | 092300 | 1775402400 | 28700 | 28950 | 28950 | 28700 | 4185 |
| 593 | 20231101 | 092200 | 1654694150 | 28950 | 28950 | 29000 | 28900 | 1548 |
| 594 | 20231101 | 092100 | 1609865550 | 28900 | 29100 | 29150 | 28900 | 2794 |
| 595 | 20231101 | 092000 | 1528794000 | 29100 | 29250 | 29300 | 29100 | 2024 |
| 596 | 20231101 | 091900 | 1469699100 | 29300 | 29200 | 29300 | 29150 | 2650 |
| 597 | 20231101 | 091800 | 1392150100 | 29200 | 29100 | 29200 | 29000 | 3104 |
| 598 | 20231101 | 091700 | 1301652450 | 29100 | 29050 | 29100 | 29000 | 2370 |
| 599 | 20231101 | 091600 | 1232770550 | 29000 | 28850 | 29050 | 28850 | 3622 |
| 600 | 20231101 | 091500 | 1127850500 | 28850 | 28850 | 28900 | 28800 | 4717 |
| 601 | 20231101 | 091400 | 991679200 | 28750 | 28750 | 28850 | 28700 | 1148 |
| 602 | 20231101 | 091300 | 958640350 | 28750 | 28600 | 28750 | 28600 | 1039 |
| 603 | 20231101 | 091200 | 928822450 | 28650 | 28750 | 28800 | 28650 | 3591 |
| 604 | 20231101 | 091100 | 825739650 | 28700 | 28500 | 28750 | 28500 | 7025 |
| 605 | 20231101 | 091000 | 624808400 | 28450 | 28400 | 28500 | 28350 | 1903 |
| 606 | 20231101 | 090900 | 570746200 | 28400 | 28500 | 28500 | 28400 | 1133 |
| 607 | 20231101 | 090800 | 538500350 | 28400 | 28450 | 28500 | 28350 | 1702 |
| 608 | 20231101 | 090700 | 490110600 | 28450 | 28550 | 28600 | 28450 | 2038 |
| 609 | 20231101 | 090600 | 432010700 | 28550 | 28400 | 28600 | 28400 | 4205 |
| 610 | 20231101 | 090500 | 312046000 | 28450 | 28350 | 28450 | 28300 | 1545 |
| 611 | 20231101 | 090400 | 268184950 | 28350 | 28350 | 28350 | 28250 | 852 |
| 612 | 20231101 | 090300 | 244041400 | 28300 | 28150 | 28300 | 28100 | 2594 |
| 613 | 20231101 | 090200 | 170867650 | 28100 | 28100 | 28150 | 28100 | 467 |
| 614 | 20231101 | 090100 | 157733150 | 28150 | 28250 | 28250 | 28050 | 938 |
| 615 | 20231101 | 090000 | 131362450 | 28250 | 28000 | 28250 | 28000 | 4530 |