34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 192200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 3 | 20231101 | 192100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20231101 | 192000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20231101 | 191900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20231101 | 191800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20231101 | 191700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20231101 | 191600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20231101 | 191500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20231101 | 191400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20231101 | 191300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20231101 | 191200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20231101 | 191100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20231101 | 191000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20231101 | 190900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20231101 | 190800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20231101 | 190700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20231101 | 190600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20231101 | 190500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20231101 | 190400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20231101 | 190300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20231101 | 190200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20231101 | 190100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20231101 | 190000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20231101 | 185900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20231101 | 185800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20231101 | 185700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20231101 | 185600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20231101 | 185500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20231101 | 185400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20231101 | 185300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20231101 | 185200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 33 | 20231101 | 185100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20231101 | 185000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20231101 | 184900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20231101 | 184800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20231101 | 184700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20231101 | 184600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20231101 | 184500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20231101 | 184400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20231101 | 184300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20231101 | 184200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20231101 | 184100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20231101 | 184000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20231101 | 183900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20231101 | 183800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20231101 | 183700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20231101 | 183600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20231101 | 183500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20231101 | 183400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20231101 | 183300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20231101 | 183200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20231101 | 183100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20231101 | 183000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20231101 | 182900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20231101 | 182800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20231101 | 182700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20231101 | 182600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20231101 | 182500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20231101 | 182400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20231101 | 182300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20231101 | 182200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 63 | 20231101 | 182100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20231101 | 182000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20231101 | 181900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20231101 | 181800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20231101 | 181700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20231101 | 181600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20231101 | 181500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20231101 | 181400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20231101 | 181300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20231101 | 181200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20231101 | 181100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20231101 | 181000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20231101 | 180900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20231101 | 180800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20231101 | 180700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20231101 | 180600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20231101 | 180500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20231101 | 180400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20231101 | 180300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20231101 | 180200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20231101 | 180100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20231101 | 180000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20231101 | 175900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20231101 | 175800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20231101 | 175700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20231101 | 175600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20231101 | 175500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20231101 | 175400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20231101 | 175300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20231101 | 175200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 93 | 20231101 | 175100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20231101 | 175000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20231101 | 174900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20231101 | 174800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20231101 | 174700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20231101 | 174600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20231101 | 174500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20231101 | 174400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20231101 | 174300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20231101 | 174200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20231101 | 174100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20231101 | 174000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20231101 | 173900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20231101 | 173800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20231101 | 173700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20231101 | 173600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20231101 | 173500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20231101 | 173400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20231101 | 173300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20231101 | 173200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20231101 | 173100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20231101 | 173000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20231101 | 172900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20231101 | 172800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20231101 | 172700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20231101 | 172600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20231101 | 172500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20231101 | 172400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20231101 | 172300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20231101 | 172200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 123 | 20231101 | 172100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20231101 | 172000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20231101 | 171900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20231101 | 171800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20231101 | 171700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20231101 | 171600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20231101 | 171500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20231101 | 171400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20231101 | 171300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20231101 | 171200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20231101 | 171100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20231101 | 171000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20231101 | 170900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20231101 | 170800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20231101 | 170700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20231101 | 170600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20231101 | 170500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20231101 | 170400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20231101 | 170300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20231101 | 170200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20231101 | 170100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20231101 | 170000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20231101 | 165900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20231101 | 165800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20231101 | 165700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20231101 | 165600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20231101 | 165500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20231101 | 165400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20231101 | 165300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20231101 | 165200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 153 | 20231101 | 165100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20231101 | 165000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20231101 | 164900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20231101 | 164800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20231101 | 164700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20231101 | 164600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20231101 | 164500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20231101 | 164400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20231101 | 164300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20231101 | 164200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20231101 | 164100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20231101 | 164000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20231101 | 163900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20231101 | 163800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20231101 | 163700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20231101 | 163600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20231101 | 163500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20231101 | 163400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20231101 | 163300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20231101 | 163200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20231101 | 163100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20231101 | 163000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20231101 | 162900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20231101 | 162800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20231101 | 162700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20231101 | 162600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20231101 | 162500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20231101 | 162400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20231101 | 162300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20231101 | 162200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 183 | 20231101 | 162100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20231101 | 162000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20231101 | 161900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20231101 | 161800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20231101 | 161700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20231101 | 161600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20231101 | 161500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20231101 | 161400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20231101 | 161300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20231101 | 161200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20231101 | 161100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20231101 | 161000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20231101 | 160900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20231101 | 160800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20231101 | 160700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20231101 | 160600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20231101 | 160500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20231101 | 160400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20231101 | 160300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20231101 | 160200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20231101 | 160100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20231101 | 160000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20231101 | 155900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20231101 | 155800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20231101 | 155700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20231101 | 155600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20231101 | 155500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20231101 | 155400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20231101 | 155300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20231101 | 155200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 213 | 20231101 | 155100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20231101 | 155000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20231101 | 154900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20231101 | 154800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20231101 | 154700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20231101 | 154600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20231101 | 154500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20231101 | 154400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20231101 | 154300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20231101 | 154200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20231101 | 154100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20231101 | 154000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20231101 | 153900 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20231101 | 153800 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20231101 | 153700 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20231101 | 153600 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20231101 | 153500 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20231101 | 153400 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20231101 | 153300 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20231101 | 153200 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20231101 | 153100 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20231101 | 153000 | 13975364350 | 29300 | 29300 | 29300 | 29300 | 5738 |
| 235 | 20231101 | 152900 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20231101 | 152800 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20231101 | 152700 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20231101 | 152600 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20231101 | 152500 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20231101 | 152400 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20231101 | 152300 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20231101 | 152200 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 243 | 20231101 | 152100 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20231101 | 152000 | 13807240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20231101 | 151900 | 13807240950 | 29200 | 29200 | 29250 | 29200 | 1968 |
| 246 | 20231101 | 151800 | 13749772700 | 29200 | 29250 | 29300 | 29200 | 945 |
| 247 | 20231101 | 151700 | 13722149900 | 29250 | 29300 | 29350 | 29200 | 1584 |
| 248 | 20231101 | 151600 | 13675777200 | 29300 | 29300 | 29350 | 29300 | 447 |
| 249 | 20231101 | 151500 | 13662667450 | 29300 | 29350 | 29350 | 29300 | 890 |
| 250 | 20231101 | 151400 | 13636567450 | 29300 | 29250 | 29350 | 29250 | 1515 |
| 251 | 20231101 | 151300 | 13592165400 | 29300 | 29300 | 29300 | 29250 | 581 |
| 252 | 20231101 | 151200 | 13575149050 | 29300 | 29300 | 29300 | 29250 | 518 |
| 253 | 20231101 | 151100 | 13559971750 | 29300 | 29250 | 29350 | 29250 | 382 |
| 254 | 20231101 | 151000 | 13548778350 | 29300 | 29300 | 29300 | 29200 | 420 |
| 255 | 20231101 | 150900 | 13536479650 | 29300 | 29250 | 29300 | 29200 | 594 |
| 256 | 20231101 | 150800 | 13519096750 | 29300 | 29300 | 29300 | 29250 | 390 |
| 257 | 20231101 | 150700 | 13507675050 | 29300 | 29250 | 29350 | 29250 | 596 |
| 258 | 20231101 | 150600 | 13490218000 | 29250 | 29300 | 29350 | 29250 | 436 |
| 259 | 20231101 | 150500 | 13477437250 | 29300 | 29300 | 29350 | 29250 | 1012 |
| 260 | 20231101 | 150400 | 13447778850 | 29300 | 29250 | 29300 | 29200 | 585 |
| 261 | 20231101 | 150300 | 13430647650 | 29300 | 29250 | 29300 | 29200 | 370 |
| 262 | 20231101 | 150200 | 13419819250 | 29300 | 29300 | 29300 | 29250 | 442 |
| 263 | 20231101 | 150100 | 13406884150 | 29250 | 29300 | 29300 | 29200 | 640 |
| 264 | 20231101 | 150000 | 13388171000 | 29300 | 29300 | 29300 | 29200 | 649 |
| 265 | 20231101 | 145900 | 13369172700 | 29250 | 29250 | 29250 | 29250 | 499 |
| 266 | 20231101 | 145800 | 13354576950 | 29300 | 29200 | 29300 | 29150 | 430 |
| 267 | 20231101 | 145700 | 13342002650 | 29200 | 29250 | 29300 | 29150 | 292 |
| 268 | 20231101 | 145600 | 13333475300 | 29300 | 29150 | 29300 | 29150 | 661 |
| 269 | 20231101 | 145500 | 13314176300 | 29200 | 29150 | 29200 | 29100 | 350 |
| 270 | 20231101 | 145400 | 13303971600 | 29150 | 29200 | 29200 | 29100 | 304 |
| 271 | 20231101 | 145300 | 13295108600 | 29200 | 29150 | 29300 | 29100 | 701 |
| 272 | 20231101 | 145200 | 13274620950 | 29150 | 29300 | 29300 | 29100 | 915 |
| 273 | 20231101 | 145100 | 13247886600 | 29250 | 29300 | 29300 | 29200 | 959 |
| 274 | 20231101 | 145000 | 13219844250 | 29300 | 29300 | 29300 | 29200 | 570 |
| 275 | 20231101 | 144900 | 13203159200 | 29300 | 29350 | 29350 | 29250 | 86 |
| 276 | 20231101 | 144800 | 13200640550 | 29300 | 29250 | 29300 | 29200 | 881 |
| 277 | 20231101 | 144700 | 13174852700 | 29200 | 29150 | 29250 | 29150 | 356 |
| 278 | 20231101 | 144600 | 13164467700 | 29200 | 29150 | 29250 | 29100 | 1849 |
| 279 | 20231101 | 144500 | 13110567100 | 29150 | 29150 | 29250 | 29100 | 662 |
| 280 | 20231101 | 144400 | 13091243950 | 29150 | 29200 | 29250 | 29100 | 422 |
| 281 | 20231101 | 144300 | 13078928100 | 29100 | 29150 | 29200 | 29100 | 692 |
| 282 | 20231101 | 144200 | 13058754850 | 29200 | 29200 | 29200 | 29150 | 991 |
| 283 | 20231101 | 144100 | 13029824050 | 29250 | 29200 | 29250 | 29200 | 316 |
| 284 | 20231101 | 144000 | 13020595400 | 29200 | 29350 | 29350 | 29200 | 3722 |
| 285 | 20231101 | 143900 | 12911647400 | 29350 | 29350 | 29350 | 29300 | 405 |
| 286 | 20231101 | 143800 | 12899761400 | 29300 | 29350 | 29400 | 29300 | 461 |
| 287 | 20231101 | 143700 | 12886237550 | 29350 | 29400 | 29400 | 29300 | 1219 |
| 288 | 20231101 | 143600 | 12850434250 | 29300 | 29300 | 29400 | 29300 | 874 |
| 289 | 20231101 | 143500 | 12824779600 | 29300 | 29350 | 29400 | 29300 | 936 |
| 290 | 20231101 | 143400 | 12797310600 | 29350 | 29350 | 29400 | 29300 | 341 |
| 291 | 20231101 | 143300 | 12787299500 | 29350 | 29300 | 29350 | 29300 | 721 |
| 292 | 20231101 | 143200 | 12766153350 | 29300 | 29350 | 29350 | 29300 | 419 |
| 293 | 20231101 | 143100 | 12753863850 | 29300 | 29450 | 29450 | 29300 | 930 |
| 294 | 20231101 | 143000 | 12726546800 | 29400 | 29450 | 29450 | 29400 | 166 |
| 295 | 20231101 | 142900 | 12721660200 | 29450 | 29300 | 29450 | 29300 | 4084 |
| 296 | 20231101 | 142800 | 12601688650 | 29300 | 29300 | 29350 | 29250 | 460 |
| 297 | 20231101 | 142700 | 12588209550 | 29300 | 29250 | 29300 | 29250 | 308 |
| 298 | 20231101 | 142600 | 12579197800 | 29250 | 29250 | 29300 | 29250 | 683 |
| 299 | 20231101 | 142500 | 12559199550 | 29250 | 29250 | 29300 | 29200 | 337 |
| 300 | 20231101 | 142400 | 12549344200 | 29300 | 29250 | 29300 | 29250 | 162 |
| 301 | 20231101 | 142300 | 12544603450 | 29200 | 29250 | 29300 | 29200 | 580 |
| 302 | 20231101 | 142200 | 12527619400 | 29300 | 29300 | 29350 | 29250 | 1034 |
| 303 | 20231101 | 142100 | 12497295950 | 29300 | 29250 | 29300 | 29200 | 323 |
| 304 | 20231101 | 142000 | 12487854350 | 29250 | 29150 | 29250 | 29100 | 1180 |
| 305 | 20231101 | 141900 | 12453438350 | 29100 | 29100 | 29150 | 29100 | 298 |
| 306 | 20231101 | 141800 | 12444764650 | 29100 | 29000 | 29150 | 29000 | 245 |
| 307 | 20231101 | 141700 | 12437641900 | 29150 | 29100 | 29150 | 29000 | 2835 |
| 308 | 20231101 | 141600 | 12355395650 | 29100 | 29100 | 29150 | 29000 | 955 |
| 309 | 20231101 | 141500 | 12327636100 | 29150 | 29100 | 29150 | 29050 | 485 |
| 310 | 20231101 | 141400 | 12313534900 | 29100 | 29150 | 29150 | 29050 | 763 |
| 311 | 20231101 | 141300 | 12291337250 | 29150 | 29100 | 29150 | 29100 | 397 |
| 312 | 20231101 | 141200 | 12279780500 | 29100 | 29150 | 29150 | 29050 | 1049 |
| 313 | 20231101 | 141100 | 12249298000 | 29050 | 29150 | 29150 | 29050 | 2473 |
| 314 | 20231101 | 141000 | 12177390050 | 29200 | 29200 | 29200 | 29150 | 173 |
| 315 | 20231101 | 140900 | 12172343100 | 29150 | 29150 | 29200 | 29150 | 504 |
| 316 | 20231101 | 140800 | 12157648850 | 29150 | 29200 | 29200 | 29150 | 545 |
| 317 | 20231101 | 140700 | 12141755200 | 29200 | 29250 | 29250 | 29150 | 2194 |
| 318 | 20231101 | 140600 | 12077692600 | 29250 | 29350 | 29350 | 29200 | 2573 |
| 319 | 20231101 | 140500 | 12002361050 | 29350 | 29350 | 29350 | 29300 | 182 |
| 320 | 20231101 | 140400 | 11997020300 | 29350 | 29400 | 29400 | 29300 | 575 |
| 321 | 20231101 | 140300 | 11980168800 | 29300 | 29400 | 29400 | 29300 | 221 |
| 322 | 20231101 | 140200 | 11973683350 | 29350 | 29400 | 29450 | 29350 | 351 |
| 323 | 20231101 | 140100 | 11963365050 | 29400 | 29450 | 29450 | 29350 | 1642 |
| 324 | 20231101 | 140000 | 11915087300 | 29400 | 29500 | 29500 | 29400 | 544 |
| 325 | 20231101 | 135900 | 11899081050 | 29400 | 29350 | 29500 | 29300 | 4550 |
| 326 | 20231101 | 135800 | 11765182400 | 29350 | 29300 | 29350 | 29300 | 634 |
| 327 | 20231101 | 135700 | 11746600300 | 29300 | 29400 | 29400 | 29300 | 288 |
| 328 | 20231101 | 135600 | 11738140850 | 29400 | 29400 | 29400 | 29350 | 644 |
| 329 | 20231101 | 135500 | 11719230100 | 29400 | 29450 | 29450 | 29400 | 247 |
| 330 | 20231101 | 135400 | 11711968200 | 29400 | 29350 | 29450 | 29350 | 1057 |
| 331 | 20231101 | 135300 | 11680894750 | 29350 | 29350 | 29400 | 29350 | 263 |
| 332 | 20231101 | 135200 | 11673170800 | 29350 | 29350 | 29400 | 29350 | 1163 |
| 333 | 20231101 | 135100 | 11638981750 | 29350 | 29400 | 29400 | 29350 | 265 |
| 334 | 20231101 | 135000 | 11631201450 | 29400 | 29300 | 29400 | 29300 | 152 |
| 335 | 20231101 | 134900 | 11626740500 | 29300 | 29400 | 29400 | 29300 | 1017 |
| 336 | 20231101 | 134800 | 11596852100 | 29400 | 29400 | 29400 | 29350 | 347 |
| 337 | 20231101 | 134700 | 11586651050 | 29350 | 29400 | 29400 | 29350 | 1261 |
| 338 | 20231101 | 134600 | 11549583750 | 29400 | 29300 | 29400 | 29300 | 546 |
| 339 | 20231101 | 134500 | 11533558600 | 29300 | 29350 | 29350 | 29300 | 155 |
| 340 | 20231101 | 134400 | 11529016400 | 29250 | 29250 | 29300 | 29250 | 135 |
| 341 | 20231101 | 134300 | 11525065700 | 29300 | 29350 | 29350 | 29300 | 493 |
| 342 | 20231101 | 134200 | 11510601400 | 29300 | 29350 | 29350 | 29300 | 111 |
| 343 | 20231101 | 134100 | 11507348450 | 29300 | 29300 | 29350 | 29300 | 165 |
| 344 | 20231101 | 134000 | 11502513700 | 29300 | 29300 | 29350 | 29250 | 794 |
| 345 | 20231101 | 133900 | 11479224200 | 29250 | 29250 | 29300 | 29250 | 48 |
| 346 | 20231101 | 133800 | 11477819200 | 29300 | 29300 | 29350 | 29250 | 1856 |
| 347 | 20231101 | 133700 | 11423477400 | 29300 | 29350 | 29350 | 29300 | 173 |
| 348 | 20231101 | 133600 | 11418405000 | 29350 | 29400 | 29400 | 29300 | 1532 |
| 349 | 20231101 | 133500 | 11373428200 | 29400 | 29450 | 29450 | 29400 | 277 |
| 350 | 20231101 | 133400 | 11365284250 | 29400 | 29400 | 29450 | 29400 | 209 |
| 351 | 20231101 | 133300 | 11359139350 | 29400 | 29400 | 29400 | 29350 | 535 |
| 352 | 20231101 | 133200 | 11343414650 | 29400 | 29350 | 29400 | 29350 | 77 |
| 353 | 20231101 | 133100 | 11341153850 | 29400 | 29400 | 29400 | 29350 | 237 |
| 354 | 20231101 | 133000 | 11334186200 | 29350 | 29450 | 29450 | 29350 | 325 |
| 355 | 20231101 | 132900 | 11324632800 | 29400 | 29400 | 29450 | 29400 | 390 |
| 356 | 20231101 | 132800 | 11313158100 | 29400 | 29450 | 29450 | 29400 | 469 |
| 357 | 20231101 | 132700 | 11299353700 | 29400 | 29350 | 29450 | 29300 | 3023 |
| 358 | 20231101 | 132600 | 11210402300 | 29350 | 29300 | 29400 | 29300 | 874 |
| 359 | 20231101 | 132500 | 11184735100 | 29300 | 29300 | 29350 | 29250 | 97 |
| 360 | 20231101 | 132400 | 11181893300 | 29300 | 29350 | 29350 | 29250 | 281 |
| 361 | 20231101 | 132300 | 11173653400 | 29250 | 29300 | 29350 | 29250 | 83 |
| 362 | 20231101 | 132200 | 11171218850 | 29350 | 29250 | 29350 | 29250 | 128 |
| 363 | 20231101 | 132100 | 11167472950 | 29300 | 29250 | 29350 | 29250 | 293 |
| 364 | 20231101 | 132000 | 11158889050 | 29300 | 29300 | 29350 | 29300 | 200 |
| 365 | 20231101 | 131900 | 11153022450 | 29300 | 29250 | 29300 | 29250 | 153 |
| 366 | 20231101 | 131800 | 11148542150 | 29300 | 29200 | 29300 | 29200 | 187 |
| 367 | 20231101 | 131700 | 11143070200 | 29250 | 29200 | 29300 | 29200 | 116 |
| 368 | 20231101 | 131600 | 11139674600 | 29200 | 29250 | 29300 | 29200 | 599 |
| 369 | 20231101 | 131500 | 11122161800 | 29300 | 29350 | 29350 | 29200 | 942 |
| 370 | 20231101 | 131400 | 11094631300 | 29350 | 29250 | 29350 | 29200 | 665 |
| 371 | 20231101 | 131300 | 11075171950 | 29350 | 29400 | 29400 | 29350 | 734 |
| 372 | 20231101 | 131200 | 11053620750 | 29350 | 29350 | 29400 | 29350 | 243 |
| 373 | 20231101 | 131100 | 11046482750 | 29350 | 29300 | 29400 | 29300 | 671 |
| 374 | 20231101 | 131000 | 11026787150 | 29350 | 29250 | 29350 | 29250 | 348 |
| 375 | 20231101 | 130900 | 11016582200 | 29250 | 29200 | 29350 | 29200 | 652 |
| 376 | 20231101 | 130800 | 10997458800 | 29300 | 29200 | 29300 | 29200 | 616 |
| 377 | 20231101 | 130700 | 10979418550 | 29250 | 29200 | 29300 | 29150 | 142 |
| 378 | 20231101 | 130600 | 10975266950 | 29150 | 29200 | 29300 | 29150 | 671 |
| 379 | 20231101 | 130500 | 10955682800 | 29250 | 29200 | 29300 | 29150 | 529 |
| 380 | 20231101 | 130400 | 10940233850 | 29250 | 29250 | 29300 | 29200 | 759 |
| 381 | 20231101 | 130300 | 10918055450 | 29250 | 29300 | 29400 | 29200 | 1786 |
| 382 | 20231101 | 130200 | 10865758550 | 29300 | 29350 | 29450 | 29300 | 1535 |
| 383 | 20231101 | 130100 | 10820720650 | 29450 | 29400 | 29450 | 29400 | 566 |
| 384 | 20231101 | 130000 | 10804074300 | 29450 | 29550 | 29550 | 29400 | 4739 |
| 385 | 20231101 | 125900 | 10664277850 | 29500 | 29500 | 29550 | 29400 | 1169 |
| 386 | 20231101 | 125800 | 10629785500 | 29500 | 29450 | 29550 | 29450 | 7505 |
| 387 | 20231101 | 125700 | 10408322400 | 29450 | 29400 | 29450 | 29350 | 4368 |
| 388 | 20231101 | 125600 | 10279797500 | 29350 | 29350 | 29400 | 29300 | 1479 |
| 389 | 20231101 | 125500 | 10236360200 | 29350 | 29250 | 29350 | 29250 | 888 |
| 390 | 20231101 | 125400 | 10210306300 | 29300 | 29250 | 29300 | 29250 | 135 |
| 391 | 20231101 | 125300 | 10206355850 | 29250 | 29300 | 29350 | 29250 | 673 |
| 392 | 20231101 | 125200 | 10186629150 | 29300 | 29250 | 29300 | 29250 | 63 |
| 393 | 20231101 | 125100 | 10184783900 | 29300 | 29300 | 29350 | 29300 | 765 |
| 394 | 20231101 | 125000 | 10162369200 | 29300 | 29350 | 29350 | 29300 | 1734 |
| 395 | 20231101 | 124900 | 10111560150 | 29350 | 29350 | 29350 | 29300 | 57 |
| 396 | 20231101 | 124800 | 10109887300 | 29300 | 29300 | 29350 | 29300 | 352 |
| 397 | 20231101 | 124700 | 10099562400 | 29300 | 29300 | 29350 | 29300 | 121 |
| 398 | 20231101 | 124600 | 10096016900 | 29300 | 29350 | 29350 | 29300 | 121 |
| 399 | 20231101 | 124500 | 10092467400 | 29300 | 29300 | 29300 | 29300 | 582 |
| 400 | 20231101 | 124400 | 10075414800 | 29250 | 29350 | 29400 | 29250 | 587 |
| 401 | 20231101 | 124300 | 10058186850 | 29400 | 29300 | 29400 | 29300 | 1036 |
| 402 | 20231101 | 124200 | 10027807400 | 29300 | 29350 | 29350 | 29300 | 709 |
| 403 | 20231101 | 124100 | 10007006650 | 29300 | 29300 | 29350 | 29300 | 230 |
| 404 | 20231101 | 124000 | 10000264300 | 29300 | 29300 | 29350 | 29300 | 119 |
| 405 | 20231101 | 123900 | 9996774600 | 29300 | 29300 | 29350 | 29300 | 369 |
| 406 | 20231101 | 123800 | 9985951850 | 29300 | 29300 | 29300 | 29250 | 366 |
| 407 | 20231101 | 123700 | 9975228350 | 29300 | 29300 | 29350 | 29300 | 1142 |
| 408 | 20231101 | 123600 | 9941765250 | 29350 | 29300 | 29350 | 29300 | 104 |
| 409 | 20231101 | 123500 | 9938713800 | 29300 | 29250 | 29350 | 29250 | 695 |
| 410 | 20231101 | 123400 | 9918351750 | 29300 | 29250 | 29300 | 29250 | 318 |
| 411 | 20231101 | 123300 | 9909036600 | 29300 | 29250 | 29300 | 29200 | 474 |
| 412 | 20231101 | 123200 | 9895174100 | 29250 | 29200 | 29250 | 29150 | 29 |
| 413 | 20231101 | 123100 | 9894327200 | 29150 | 29250 | 29250 | 29150 | 145 |
| 414 | 20231101 | 123000 | 9890090600 | 29200 | 29200 | 29250 | 29150 | 570 |
| 415 | 20231101 | 122900 | 9873420650 | 29150 | 29200 | 29250 | 29150 | 1015 |
| 416 | 20231101 | 122800 | 9843807950 | 29200 | 29250 | 29250 | 29200 | 475 |
| 417 | 20231101 | 122700 | 9829929750 | 29200 | 29250 | 29300 | 29200 | 108 |
| 418 | 20231101 | 122600 | 9826769850 | 29300 | 29250 | 29300 | 29200 | 168 |
| 419 | 20231101 | 122500 | 9821852350 | 29300 | 29250 | 29300 | 29250 | 51 |
| 420 | 20231101 | 122400 | 9820360400 | 29250 | 29250 | 29350 | 29250 | 162 |
| 421 | 20231101 | 122300 | 9815615950 | 29250 | 29350 | 29400 | 29250 | 268 |
| 422 | 20231101 | 122200 | 9807757000 | 29350 | 29300 | 29350 | 29300 | 1703 |
| 423 | 20231101 | 122100 | 9757842550 | 29250 | 29250 | 29250 | 29150 | 240 |
| 424 | 20231101 | 122000 | 9750831700 | 29250 | 29300 | 29300 | 29200 | 181 |
| 425 | 20231101 | 121900 | 9745534850 | 29350 | 29350 | 29350 | 29250 | 323 |
| 426 | 20231101 | 121800 | 9736083250 | 29350 | 29300 | 29350 | 29250 | 1597 |
| 427 | 20231101 | 121700 | 9689271550 | 29300 | 29350 | 29350 | 29300 | 597 |
| 428 | 20231101 | 121600 | 9671753050 | 29350 | 29350 | 29350 | 29300 | 68 |
| 429 | 20231101 | 121500 | 9669757650 | 29400 | 29350 | 29400 | 29350 | 188 |
| 430 | 20231101 | 121400 | 9664239150 | 29400 | 29400 | 29450 | 29350 | 287 |
| 431 | 20231101 | 121300 | 9655804350 | 29400 | 29450 | 29450 | 29350 | 203 |
| 432 | 20231101 | 121200 | 9649830200 | 29450 | 29400 | 29450 | 29400 | 2082 |
| 433 | 20231101 | 121100 | 9588539850 | 29450 | 29350 | 29450 | 29350 | 891 |
| 434 | 20231101 | 121000 | 9562328100 | 29400 | 29350 | 29450 | 29350 | 208 |
| 435 | 20231101 | 120900 | 9556210200 | 29400 | 29350 | 29400 | 29350 | 460 |
| 436 | 20231101 | 120800 | 9542692000 | 29350 | 29400 | 29400 | 29350 | 395 |
| 437 | 20231101 | 120700 | 9531082750 | 29400 | 29400 | 29400 | 29350 | 485 |
| 438 | 20231101 | 120600 | 9516825100 | 29450 | 29350 | 29450 | 29350 | 3154 |
| 439 | 20231101 | 120500 | 9424122900 | 29350 | 29300 | 29400 | 29250 | 432 |
| 440 | 20231101 | 120400 | 9411450450 | 29300 | 29300 | 29350 | 29250 | 2865 |
| 441 | 20231101 | 120300 | 9327425300 | 29250 | 29250 | 29300 | 29250 | 917 |
| 442 | 20231101 | 120200 | 9300575200 | 29250 | 29250 | 29300 | 29250 | 75 |
| 443 | 20231101 | 120100 | 9298380700 | 29250 | 29250 | 29300 | 29250 | 136 |
| 444 | 20231101 | 120000 | 9294401950 | 29250 | 29300 | 29350 | 29250 | 244 |
| 445 | 20231101 | 115900 | 9287250450 | 29300 | 29300 | 29350 | 29250 | 933 |
| 446 | 20231101 | 115800 | 9259912000 | 29300 | 29250 | 29300 | 29200 | 693 |
| 447 | 20231101 | 115700 | 9239627450 | 29200 | 29300 | 29300 | 29150 | 371 |
| 448 | 20231101 | 115600 | 9228776250 | 29300 | 29250 | 29300 | 29250 | 500 |
| 449 | 20231101 | 115500 | 9214138800 | 29200 | 29250 | 29300 | 29200 | 411 |
| 450 | 20231101 | 115400 | 9202121450 | 29200 | 29250 | 29250 | 29200 | 53 |
| 451 | 20231101 | 115300 | 9200573200 | 29300 | 29250 | 29300 | 29200 | 328 |
| 452 | 20231101 | 115200 | 9190980850 | 29200 | 29250 | 29300 | 29200 | 169 |
| 453 | 20231101 | 115100 | 9186035350 | 29300 | 29250 | 29300 | 29200 | 1371 |
| 454 | 20231101 | 115000 | 9145935250 | 29250 | 29300 | 29350 | 29250 | 1885 |
| 455 | 20231101 | 114900 | 9090748850 | 29300 | 29300 | 29350 | 29250 | 523 |
| 456 | 20231101 | 114800 | 9075424700 | 29250 | 29250 | 29350 | 29250 | 2744 |
| 457 | 20231101 | 114700 | 8995019100 | 29300 | 29250 | 29300 | 29200 | 227 |
| 458 | 20231101 | 114600 | 8988375800 | 29250 | 29200 | 29300 | 29200 | 305 |
| 459 | 20231101 | 114500 | 8979450300 | 29200 | 29250 | 29250 | 29200 | 207 |
| 460 | 20231101 | 114400 | 8973398400 | 29300 | 29300 | 29300 | 29250 | 312 |
| 461 | 20231101 | 114300 | 8964260700 | 29300 | 29300 | 29300 | 29200 | 736 |
| 462 | 20231101 | 114200 | 8942704150 | 29250 | 29300 | 29300 | 29250 | 536 |
| 463 | 20231101 | 114100 | 8927014500 | 29250 | 29300 | 29300 | 29250 | 301 |
| 464 | 20231101 | 114000 | 8918197300 | 29300 | 29250 | 29350 | 29200 | 4108 |
| 465 | 20231101 | 113900 | 8797963550 | 29250 | 29200 | 29250 | 29200 | 401 |
| 466 | 20231101 | 113800 | 8786251050 | 29250 | 29200 | 29250 | 29150 | 658 |
| 467 | 20231101 | 113700 | 8767018650 | 29150 | 29200 | 29250 | 29150 | 916 |
| 468 | 20231101 | 113600 | 8740273800 | 29250 | 29200 | 29250 | 29150 | 412 |
| 469 | 20231101 | 113500 | 8728239400 | 29200 | 29200 | 29250 | 29200 | 4023 |
| 470 | 20231101 | 113400 | 8610757250 | 29150 | 29150 | 29200 | 29100 | 1011 |
| 471 | 20231101 | 113300 | 8581274600 | 29150 | 29100 | 29150 | 29050 | 1401 |
| 472 | 20231101 | 113200 | 8540493400 | 29050 | 29000 | 29050 | 29000 | 657 |
| 473 | 20231101 | 113100 | 8521412000 | 29000 | 29000 | 29050 | 29000 | 325 |
| 474 | 20231101 | 113000 | 8511973650 | 29050 | 29000 | 29050 | 28950 | 387 |
| 475 | 20231101 | 112900 | 8500753100 | 28950 | 28950 | 29000 | 28900 | 170 |
| 476 | 20231101 | 112800 | 8495832300 | 28900 | 28950 | 29000 | 28850 | 238 |
| 477 | 20231101 | 112700 | 8488949400 | 28900 | 28900 | 28950 | 28850 | 1327 |
| 478 | 20231101 | 112600 | 8450629950 | 29000 | 28950 | 29000 | 28900 | 1047 |
| 479 | 20231101 | 112500 | 8420351150 | 28950 | 28950 | 29000 | 28900 | 244 |
| 480 | 20231101 | 112400 | 8413290800 | 28950 | 28900 | 28950 | 28900 | 256 |
| 481 | 20231101 | 112300 | 8405890300 | 28900 | 28900 | 29000 | 28900 | 398 |
| 482 | 20231101 | 112200 | 8394378450 | 28900 | 28900 | 29000 | 28900 | 635 |
| 483 | 20231101 | 112100 | 8376004350 | 28950 | 28950 | 28950 | 28900 | 237 |
| 484 | 20231101 | 112000 | 8369150750 | 28950 | 28950 | 29000 | 28900 | 283 |
| 485 | 20231101 | 111900 | 8360952550 | 28950 | 28950 | 29000 | 28900 | 295 |
| 486 | 20231101 | 111800 | 8352422450 | 28950 | 28900 | 28950 | 28850 | 288 |
| 487 | 20231101 | 111700 | 8344095800 | 28850 | 28900 | 28950 | 28850 | 255 |
| 488 | 20231101 | 111600 | 8336726450 | 28900 | 28850 | 28950 | 28850 | 249 |
| 489 | 20231101 | 111500 | 8329529750 | 28850 | 28900 | 28900 | 28850 | 485 |
| 490 | 20231101 | 111400 | 8315525000 | 28850 | 28850 | 28900 | 28850 | 343 |
| 491 | 20231101 | 111300 | 8305627700 | 28850 | 28800 | 28900 | 28800 | 577 |
| 492 | 20231101 | 111200 | 8288969650 | 28850 | 28800 | 28850 | 28800 | 301 |
| 493 | 20231101 | 111100 | 8280296550 | 28800 | 28900 | 28900 | 28800 | 636 |
| 494 | 20231101 | 111000 | 8261964150 | 28900 | 28900 | 28900 | 28850 | 859 |
| 495 | 20231101 | 110900 | 8237149450 | 28900 | 28900 | 28950 | 28850 | 1158 |
| 496 | 20231101 | 110800 | 8203684550 | 28900 | 28850 | 28950 | 28850 | 354 |
| 497 | 20231101 | 110700 | 8193457650 | 28850 | 28900 | 28900 | 28850 | 538 |
| 498 | 20231101 | 110600 | 8177923500 | 28900 | 28950 | 28950 | 28900 | 255 |
| 499 | 20231101 | 110500 | 8170550600 | 28900 | 28950 | 28950 | 28900 | 678 |
| 500 | 20231101 | 110400 | 8150929400 | 28900 | 28900 | 28950 | 28850 | 578 |
| 501 | 20231101 | 110300 | 8134230300 | 28900 | 28850 | 28900 | 28850 | 426 |
| 502 | 20231101 | 110200 | 8121929350 | 28900 | 28900 | 28900 | 28850 | 613 |
| 503 | 20231101 | 110100 | 8104227650 | 28950 | 28900 | 28950 | 28900 | 221 |
| 504 | 20231101 | 110000 | 8097837100 | 28950 | 28850 | 28950 | 28850 | 489 |
| 505 | 20231101 | 105900 | 8083714600 | 28850 | 28850 | 28950 | 28850 | 244 |
| 506 | 20231101 | 105800 | 8076672200 | 28900 | 28850 | 28900 | 28850 | 696 |
| 507 | 20231101 | 105700 | 8056574800 | 28900 | 28850 | 28900 | 28800 | 613 |
| 508 | 20231101 | 105600 | 8038893500 | 28850 | 28850 | 28900 | 28850 | 1750 |
| 509 | 20231101 | 105500 | 7988404650 | 28900 | 28900 | 28900 | 28850 | 1969 |
| 510 | 20231101 | 105400 | 7931535950 | 28950 | 28950 | 28950 | 28900 | 386 |
| 511 | 20231101 | 105300 | 7920370350 | 28950 | 28950 | 29100 | 28900 | 1087 |
| 512 | 20231101 | 105200 | 7888887400 | 29050 | 29000 | 29050 | 28950 | 634 |
| 513 | 20231101 | 105100 | 7870495150 | 28950 | 29050 | 29050 | 28950 | 223 |
| 514 | 20231101 | 105000 | 7864025650 | 29050 | 29000 | 29050 | 29000 | 183 |
| 515 | 20231101 | 104900 | 7858717650 | 29000 | 29000 | 29000 | 28950 | 276 |
| 516 | 20231101 | 104800 | 7850717800 | 29000 | 29000 | 29050 | 28950 | 316 |
| 517 | 20231101 | 104700 | 7841557100 | 28950 | 29050 | 29150 | 28950 | 738 |
| 518 | 20231101 | 104600 | 7820114050 | 29100 | 29100 | 29150 | 29100 | 138 |
| 519 | 20231101 | 104500 | 7816098100 | 29100 | 29200 | 29200 | 29100 | 849 |
| 520 | 20231101 | 104400 | 7791366250 | 29200 | 29200 | 29200 | 29150 | 473 |
| 521 | 20231101 | 104300 | 7777562750 | 29150 | 29200 | 29200 | 29100 | 474 |
| 522 | 20231101 | 104200 | 7763742450 | 29150 | 29150 | 29200 | 29100 | 2123 |
| 523 | 20231101 | 104100 | 7701832450 | 29050 | 29050 | 29100 | 29000 | 444 |
| 524 | 20231101 | 104000 | 7688927850 | 29000 | 29050 | 29150 | 29000 | 1094 |
| 525 | 20231101 | 103900 | 7657145750 | 29050 | 29050 | 29100 | 29050 | 307 |
| 526 | 20231101 | 103800 | 7648222900 | 29100 | 29150 | 29150 | 29050 | 345 |
| 527 | 20231101 | 103700 | 7638183450 | 29150 | 29200 | 29250 | 29100 | 1432 |
| 528 | 20231101 | 103600 | 7596376550 | 29200 | 29200 | 29250 | 29200 | 1711 |
| 529 | 20231101 | 103500 | 7546409750 | 29150 | 29150 | 29150 | 29000 | 1318 |
| 530 | 20231101 | 103400 | 7508069650 | 29200 | 29050 | 29200 | 29000 | 4739 |
| 531 | 20231101 | 103300 | 7369880800 | 29100 | 28900 | 29100 | 28900 | 1113 |
| 532 | 20231101 | 103200 | 7337596500 | 28900 | 28850 | 28950 | 28850 | 1322 |
| 533 | 20231101 | 103100 | 7299392600 | 28900 | 29000 | 29000 | 28850 | 4293 |
| 534 | 20231101 | 103000 | 7175154900 | 29050 | 29100 | 29100 | 29000 | 1562 |
| 535 | 20231101 | 102900 | 7129751750 | 29100 | 29100 | 29100 | 29050 | 371 |
| 536 | 20231101 | 102800 | 7118968800 | 29100 | 29100 | 29150 | 29050 | 2420 |
| 537 | 20231101 | 102700 | 7048546200 | 29150 | 29200 | 29200 | 29150 | 1095 |
| 538 | 20231101 | 102600 | 7016610150 | 29150 | 29250 | 29300 | 29150 | 712 |
| 539 | 20231101 | 102500 | 6995807600 | 29300 | 29350 | 29350 | 29150 | 2820 |
| 540 | 20231101 | 102400 | 6913253400 | 29350 | 29400 | 29450 | 29350 | 2946 |
| 541 | 20231101 | 102300 | 6826703550 | 29400 | 29400 | 29450 | 29350 | 3209 |
| 542 | 20231101 | 102200 | 6732385100 | 29400 | 29400 | 29450 | 29350 | 1902 |
| 543 | 20231101 | 102100 | 6676446600 | 29400 | 29400 | 29450 | 29350 | 2717 |
| 544 | 20231101 | 102000 | 6596545650 | 29400 | 29250 | 29450 | 29250 | 11154 |
| 545 | 20231101 | 101900 | 6268955750 | 29250 | 29150 | 29300 | 29100 | 3257 |
| 546 | 20231101 | 101800 | 6173719550 | 29100 | 29150 | 29200 | 29100 | 1138 |
| 547 | 20231101 | 101700 | 6140524250 | 29150 | 29200 | 29250 | 29150 | 679 |
| 548 | 20231101 | 101600 | 6120706250 | 29200 | 29250 | 29250 | 29200 | 1336 |
| 549 | 20231101 | 101500 | 6081665750 | 29200 | 29300 | 29300 | 29200 | 755 |
| 550 | 20231101 | 101400 | 6059556550 | 29300 | 29250 | 29300 | 29200 | 1466 |
| 551 | 20231101 | 101300 | 6016644950 | 29250 | 29200 | 29300 | 29200 | 2358 |
| 552 | 20231101 | 101200 | 5947714050 | 29200 | 29200 | 29250 | 29200 | 746 |
| 553 | 20231101 | 101100 | 5925908400 | 29250 | 29250 | 29300 | 29200 | 472 |
| 554 | 20231101 | 101000 | 5912104400 | 29300 | 29250 | 29300 | 29200 | 740 |
| 555 | 20231101 | 100900 | 5890444650 | 29300 | 29150 | 29300 | 29150 | 445 |
| 556 | 20231101 | 100800 | 5877423700 | 29200 | 29200 | 29250 | 29150 | 618 |
| 557 | 20231101 | 100700 | 5859387650 | 29150 | 29200 | 29300 | 29150 | 1400 |
| 558 | 20231101 | 100600 | 5818478100 | 29200 | 29150 | 29300 | 29100 | 3833 |
| 559 | 20231101 | 100500 | 5706520550 | 29150 | 29100 | 29150 | 29050 | 472 |
| 560 | 20231101 | 100400 | 5692780200 | 29100 | 29100 | 29150 | 29050 | 638 |
| 561 | 20231101 | 100300 | 5674205750 | 29100 | 29100 | 29150 | 29050 | 1159 |
| 562 | 20231101 | 100200 | 5640486650 | 29050 | 29050 | 29100 | 29000 | 2913 |
| 563 | 20231101 | 100100 | 5555911200 | 29050 | 29000 | 29050 | 29000 | 449 |
| 564 | 20231101 | 100000 | 5542878800 | 28950 | 29000 | 29050 | 28950 | 875 |
| 565 | 20231101 | 095900 | 5517485100 | 29000 | 29000 | 29050 | 28950 | 559 |
| 566 | 20231101 | 095800 | 5501286300 | 29000 | 29100 | 29100 | 29000 | 1586 |
| 567 | 20231101 | 095700 | 5455204100 | 29100 | 28950 | 29100 | 28850 | 2353 |
| 568 | 20231101 | 095600 | 5387032250 | 28850 | 28900 | 29000 | 28850 | 1164 |
| 569 | 20231101 | 095500 | 5353352600 | 28900 | 28850 | 28900 | 28800 | 445 |
| 570 | 20231101 | 095400 | 5340506500 | 28800 | 28850 | 28850 | 28750 | 1033 |
| 571 | 20231101 | 095300 | 5310751000 | 28850 | 28750 | 28850 | 28750 | 205 |
| 572 | 20231101 | 095200 | 5304847800 | 28700 | 28700 | 28800 | 28650 | 1048 |
| 573 | 20231101 | 095100 | 5274759850 | 28800 | 28700 | 28800 | 28700 | 318 |
| 574 | 20231101 | 095000 | 5265619200 | 28700 | 28750 | 28800 | 28650 | 583 |
| 575 | 20231101 | 094900 | 5248880550 | 28750 | 28850 | 28850 | 28750 | 784 |
| 576 | 20231101 | 094800 | 5226318850 | 28800 | 28850 | 28850 | 28800 | 835 |
| 577 | 20231101 | 094700 | 5202235800 | 28850 | 28700 | 28850 | 28700 | 731 |
| 578 | 20231101 | 094600 | 5181198000 | 28650 | 28700 | 28800 | 28650 | 454 |
| 579 | 20231101 | 094500 | 5168164000 | 28650 | 28600 | 28650 | 28600 | 1277 |
| 580 | 20231101 | 094400 | 5131598250 | 28600 | 28650 | 28700 | 28600 | 1514 |
| 581 | 20231101 | 094300 | 5088248200 | 28650 | 28750 | 28800 | 28650 | 1441 |
| 582 | 20231101 | 094200 | 5046909900 | 28800 | 28700 | 28800 | 28700 | 151 |
| 583 | 20231101 | 094100 | 5042562500 | 28700 | 28900 | 28900 | 28700 | 500 |
| 584 | 20231101 | 094000 | 5028180050 | 28800 | 28850 | 28900 | 28800 | 438 |
| 585 | 20231101 | 093900 | 5015540900 | 28850 | 28650 | 28900 | 28650 | 657 |
| 586 | 20231101 | 093800 | 4996594550 | 28850 | 28850 | 28900 | 28650 | 1110 |
| 587 | 20231101 | 093700 | 4964660150 | 28800 | 28850 | 28900 | 28750 | 554 |
| 588 | 20231101 | 093600 | 4948698400 | 28750 | 28850 | 28850 | 28550 | 3170 |
| 589 | 20231101 | 093500 | 4857801300 | 28850 | 28950 | 28950 | 28800 | 2177 |
| 590 | 20231101 | 093400 | 4794967500 | 28950 | 28950 | 29000 | 28900 | 1619 |
| 591 | 20231101 | 093300 | 4748081900 | 28950 | 29000 | 29000 | 28950 | 1003 |
| 592 | 20231101 | 093200 | 4719007750 | 29000 | 29000 | 29100 | 29000 | 1235 |
| 593 | 20231101 | 093100 | 4683190650 | 29000 | 29150 | 29150 | 29000 | 6677 |
| 594 | 20231101 | 093000 | 4489038450 | 29150 | 29300 | 29300 | 29150 | 2806 |
| 595 | 20231101 | 092900 | 4407044750 | 29300 | 29050 | 29400 | 29050 | 5583 |
| 596 | 20231101 | 092800 | 4243393850 | 29250 | 29100 | 29250 | 29000 | 5073 |
| 597 | 20231101 | 092700 | 4095577300 | 29100 | 29150 | 29200 | 29050 | 2895 |
| 598 | 20231101 | 092600 | 4011304950 | 29150 | 29150 | 29250 | 29100 | 3839 |
| 599 | 20231101 | 092500 | 3899214750 | 29150 | 29000 | 29200 | 29000 | 3155 |
| 600 | 20231101 | 092400 | 3807354050 | 29000 | 29200 | 29250 | 28950 | 3454 |
| 601 | 20231101 | 092300 | 3706952350 | 29200 | 29300 | 29350 | 29100 | 3473 |
| 602 | 20231101 | 092200 | 3605327450 | 29350 | 29200 | 29350 | 29200 | 3397 |
| 603 | 20231101 | 092100 | 3505890850 | 29150 | 29350 | 29350 | 29150 | 3373 |
| 604 | 20231101 | 092000 | 3407298800 | 29300 | 29300 | 29450 | 29250 | 8403 |
| 605 | 20231101 | 091900 | 3160517150 | 29250 | 29050 | 29300 | 29050 | 11062 |
| 606 | 20231101 | 091800 | 2837391100 | 29050 | 29100 | 29250 | 29050 | 4359 |
| 607 | 20231101 | 091700 | 2710280150 | 29100 | 29200 | 29250 | 29000 | 7280 |
| 608 | 20231101 | 091600 | 2497848850 | 29200 | 28900 | 29200 | 28900 | 8207 |
| 609 | 20231101 | 091500 | 2259158600 | 28950 | 29100 | 29100 | 28950 | 2044 |
| 610 | 20231101 | 091400 | 2199919100 | 29100 | 28700 | 29150 | 28650 | 13954 |
| 611 | 20231101 | 091300 | 1796272650 | 28750 | 28650 | 28800 | 28600 | 4288 |
| 612 | 20231101 | 091200 | 1673162400 | 28650 | 28700 | 28700 | 28600 | 2068 |
| 613 | 20231101 | 091100 | 1613950800 | 28700 | 28450 | 28700 | 28450 | 7164 |
| 614 | 20231101 | 091000 | 1409193550 | 28450 | 28500 | 28550 | 28450 | 3729 |
| 615 | 20231101 | 090900 | 1302959650 | 28450 | 28500 | 28500 | 28400 | 3112 |
| 616 | 20231101 | 090800 | 1214336150 | 28450 | 28350 | 28500 | 28300 | 7379 |
| 617 | 20231101 | 090700 | 1004304500 | 28300 | 28300 | 28400 | 28250 | 5099 |
| 618 | 20231101 | 090600 | 859679400 | 28300 | 28250 | 28300 | 28200 | 1713 |
| 619 | 20231101 | 090500 | 811224000 | 28250 | 28200 | 28250 | 28200 | 2306 |
| 620 | 20231101 | 090400 | 746148250 | 28200 | 28250 | 28350 | 28200 | 4773 |
| 621 | 20231101 | 090300 | 611259300 | 28200 | 28000 | 28300 | 27950 | 8513 |
| 622 | 20231101 | 090200 | 371204550 | 28000 | 27950 | 28050 | 27800 | 4345 |
| 623 | 20231101 | 090100 | 249549350 | 27950 | 27900 | 27950 | 27800 | 5450 |
| 624 | 20231101 | 090000 | 97558200 | 27900 | 27850 | 27900 | 27850 | 3285 |