32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 60745 |
| 3 | 20231102 | 185200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20231102 | 185100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20231102 | 185000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20231102 | 184900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20231102 | 184800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20231102 | 184700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20231102 | 184600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20231102 | 184500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20231102 | 184400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20231102 | 184300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20231102 | 184200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20231102 | 184100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20231102 | 184000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20231102 | 183900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20231102 | 183800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20231102 | 183700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20231102 | 183600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20231102 | 183500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20231102 | 183400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20231102 | 183300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20231102 | 183200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20231102 | 183100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20231102 | 183000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20231102 | 182900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20231102 | 182800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20231102 | 182700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20231102 | 182600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20231102 | 182500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20231102 | 182400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20231102 | 182300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 60745 |
| 33 | 20231102 | 182200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20231102 | 182100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20231102 | 182000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20231102 | 181900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20231102 | 181800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20231102 | 181700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20231102 | 181600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20231102 | 181500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20231102 | 181400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20231102 | 181300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20231102 | 181200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20231102 | 181100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20231102 | 181000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20231102 | 180900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20231102 | 180800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20231102 | 180700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20231102 | 180600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20231102 | 180500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20231102 | 180400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20231102 | 180300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20231102 | 180200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20231102 | 180100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20231102 | 180000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20231102 | 175900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20231102 | 175800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20231102 | 175700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20231102 | 175600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20231102 | 175500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20231102 | 175400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20231102 | 175300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 60745 |
| 63 | 20231102 | 175200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20231102 | 175100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20231102 | 175000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20231102 | 174900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20231102 | 174800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20231102 | 174700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20231102 | 174600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20231102 | 174500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20231102 | 174400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20231102 | 174300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20231102 | 174200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20231102 | 174100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20231102 | 174000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20231102 | 173900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20231102 | 173800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20231102 | 173700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20231102 | 173600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20231102 | 173500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20231102 | 173400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20231102 | 173300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20231102 | 173200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20231102 | 173100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20231102 | 173000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20231102 | 172900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20231102 | 172800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20231102 | 172700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20231102 | 172600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20231102 | 172500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20231102 | 172400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20231102 | 172300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 60745 |
| 93 | 20231102 | 172200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20231102 | 172100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20231102 | 172000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20231102 | 171900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20231102 | 171800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20231102 | 171700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20231102 | 171600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20231102 | 171500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20231102 | 171400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20231102 | 171300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20231102 | 171200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20231102 | 171100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20231102 | 171000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20231102 | 170900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20231102 | 170800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20231102 | 170700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20231102 | 170600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20231102 | 170500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20231102 | 170400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20231102 | 170300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20231102 | 170200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20231102 | 170100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20231102 | 170000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20231102 | 165900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20231102 | 165800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20231102 | 165700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20231102 | 165600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20231102 | 165500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20231102 | 165400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20231102 | 165300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 60745 |
| 123 | 20231102 | 165200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20231102 | 165100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20231102 | 165000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20231102 | 164900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20231102 | 164800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20231102 | 164700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20231102 | 164600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20231102 | 164500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20231102 | 164400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20231102 | 164300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20231102 | 164200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20231102 | 164100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20231102 | 164000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20231102 | 163900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20231102 | 163800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20231102 | 163700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20231102 | 163600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20231102 | 163500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20231102 | 163400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20231102 | 163300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20231102 | 163200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20231102 | 163100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20231102 | 163000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20231102 | 162900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20231102 | 162800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20231102 | 162700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20231102 | 162600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20231102 | 162500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20231102 | 162400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20231102 | 162300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 60745 |
| 153 | 20231102 | 162200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20231102 | 162100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20231102 | 162000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20231102 | 161900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20231102 | 161800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20231102 | 161700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20231102 | 161600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20231102 | 161500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20231102 | 161400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20231102 | 161300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20231102 | 161200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20231102 | 161100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20231102 | 161000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20231102 | 160900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20231102 | 160800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20231102 | 160700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20231102 | 160600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20231102 | 160500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20231102 | 160400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20231102 | 160300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20231102 | 160200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20231102 | 160100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20231102 | 160000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20231102 | 155900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20231102 | 155800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20231102 | 155700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20231102 | 155600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20231102 | 155500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20231102 | 155400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20231102 | 155300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 60745 |
| 183 | 20231102 | 155200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20231102 | 155100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20231102 | 155000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20231102 | 154900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20231102 | 154800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20231102 | 154700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20231102 | 154600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20231102 | 154500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20231102 | 154400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20231102 | 154300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20231102 | 154200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20231102 | 154100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20231102 | 154000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20231102 | 153900 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20231102 | 153800 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20231102 | 153700 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20231102 | 153600 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20231102 | 153500 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20231102 | 153400 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20231102 | 153300 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20231102 | 153200 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20231102 | 153100 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20231102 | 153000 | 40190356850 | 30150 | 30150 | 30150 | 30150 | 60745 |
| 206 | 20231102 | 152900 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20231102 | 152800 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20231102 | 152700 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20231102 | 152600 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20231102 | 152500 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20231102 | 152400 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20231102 | 152300 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 213 | 20231102 | 152200 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20231102 | 152100 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20231102 | 152000 | 38358895100 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20231102 | 151900 | 38358895100 | 30150 | 30200 | 30200 | 30100 | 4701 |
| 217 | 20231102 | 151800 | 38217118950 | 30200 | 30200 | 30200 | 30150 | 1801 |
| 218 | 20231102 | 151700 | 38162753600 | 30200 | 30150 | 30200 | 30100 | 22049 |
| 219 | 20231102 | 151600 | 37497854200 | 30150 | 30150 | 30150 | 30100 | 2162 |
| 220 | 20231102 | 151500 | 37432712250 | 30150 | 30200 | 30200 | 30100 | 18143 |
| 221 | 20231102 | 151400 | 36885078250 | 30200 | 30150 | 30200 | 30150 | 2354 |
| 222 | 20231102 | 151300 | 36814019850 | 30150 | 30250 | 30250 | 30150 | 34152 |
| 223 | 20231102 | 151200 | 35782703500 | 30250 | 30300 | 30300 | 30250 | 4350 |
| 224 | 20231102 | 151100 | 35651086900 | 30250 | 30250 | 30300 | 30250 | 1433 |
| 225 | 20231102 | 151000 | 35607727100 | 30300 | 30300 | 30300 | 30250 | 656 |
| 226 | 20231102 | 150900 | 35587856350 | 30250 | 30300 | 30300 | 30250 | 1701 |
| 227 | 20231102 | 150800 | 35536322750 | 30300 | 30250 | 30300 | 30250 | 2658 |
| 228 | 20231102 | 150700 | 35455840050 | 30300 | 30300 | 30300 | 30250 | 625 |
| 229 | 20231102 | 150600 | 35436906800 | 30250 | 30300 | 30300 | 30250 | 2321 |
| 230 | 20231102 | 150500 | 35366664050 | 30250 | 30300 | 30300 | 30250 | 3994 |
| 231 | 20231102 | 150400 | 35245779750 | 30250 | 30350 | 30350 | 30250 | 4998 |
| 232 | 20231102 | 150300 | 35094259850 | 30350 | 30350 | 30350 | 30300 | 1767 |
| 233 | 20231102 | 150200 | 35040653700 | 30300 | 30350 | 30350 | 30300 | 1870 |
| 234 | 20231102 | 150100 | 34983924850 | 30350 | 30300 | 30350 | 30300 | 4127 |
| 235 | 20231102 | 150000 | 34858836250 | 30300 | 30350 | 30400 | 30300 | 3611 |
| 236 | 20231102 | 145900 | 34749224200 | 30400 | 30400 | 30400 | 30350 | 1807 |
| 237 | 20231102 | 145800 | 34694314200 | 30350 | 30400 | 30400 | 30350 | 17689 |
| 238 | 20231102 | 145700 | 34156794950 | 30400 | 30450 | 30450 | 30350 | 4409 |
| 239 | 20231102 | 145600 | 34022729100 | 30450 | 30450 | 30450 | 30400 | 1542 |
| 240 | 20231102 | 145500 | 33975800600 | 30450 | 30500 | 30500 | 30400 | 7859 |
| 241 | 20231102 | 145400 | 33736438550 | 30450 | 30500 | 30500 | 30450 | 1434 |
| 242 | 20231102 | 145300 | 33692708050 | 30500 | 30500 | 30500 | 30450 | 2907 |
| 243 | 20231102 | 145200 | 33604081450 | 30500 | 30450 | 30500 | 30450 | 4524 |
| 244 | 20231102 | 145100 | 33466109950 | 30450 | 30500 | 30500 | 30450 | 2713 |
| 245 | 20231102 | 145000 | 33383379500 | 30500 | 30500 | 30500 | 30450 | 1446 |
| 246 | 20231102 | 144900 | 33339282100 | 30500 | 30550 | 30600 | 30450 | 5173 |
| 247 | 20231102 | 144800 | 33181471050 | 30600 | 30600 | 30600 | 30550 | 1498 |
| 248 | 20231102 | 144700 | 33135656600 | 30600 | 30600 | 30650 | 30600 | 4236 |
| 249 | 20231102 | 144600 | 33005920700 | 30600 | 30550 | 30600 | 30450 | 12905 |
| 250 | 20231102 | 144500 | 32611973100 | 30550 | 30450 | 30550 | 30450 | 10566 |
| 251 | 20231102 | 144400 | 32289672250 | 30450 | 30450 | 30500 | 30450 | 1719 |
| 252 | 20231102 | 144300 | 32237299050 | 30500 | 30450 | 30500 | 30450 | 987 |
| 253 | 20231102 | 144200 | 32207209450 | 30450 | 30550 | 30550 | 30450 | 2942 |
| 254 | 20231102 | 144100 | 32117453550 | 30550 | 30550 | 30550 | 30500 | 3119 |
| 255 | 20231102 | 144000 | 32022288250 | 30550 | 30500 | 30550 | 30500 | 4505 |
| 256 | 20231102 | 143900 | 31884864700 | 30450 | 30500 | 30500 | 30450 | 4310 |
| 257 | 20231102 | 143800 | 31753434800 | 30500 | 30500 | 30550 | 30450 | 2008 |
| 258 | 20231102 | 143700 | 31692195050 | 30550 | 30600 | 30600 | 30500 | 2283 |
| 259 | 20231102 | 143600 | 31622461750 | 30600 | 30500 | 30600 | 30500 | 9443 |
| 260 | 20231102 | 143500 | 31333786600 | 30550 | 30550 | 30600 | 30550 | 1063 |
| 261 | 20231102 | 143400 | 31301280650 | 30550 | 30600 | 30650 | 30550 | 5547 |
| 262 | 20231102 | 143300 | 31131524800 | 30600 | 30550 | 30600 | 30550 | 7216 |
| 263 | 20231102 | 143200 | 30910761050 | 30550 | 30550 | 30600 | 30500 | 3751 |
| 264 | 20231102 | 143100 | 30796181300 | 30500 | 30550 | 30600 | 30450 | 3094 |
| 265 | 20231102 | 143000 | 30701702900 | 30550 | 30450 | 30600 | 30450 | 14320 |
| 266 | 20231102 | 142900 | 30264844700 | 30450 | 30450 | 30500 | 30400 | 1544 |
| 267 | 20231102 | 142800 | 30217819700 | 30500 | 30500 | 30500 | 30450 | 1437 |
| 268 | 20231102 | 142700 | 30174024650 | 30500 | 30500 | 30500 | 30450 | 1238 |
| 269 | 20231102 | 142600 | 30136303350 | 30500 | 30500 | 30500 | 30450 | 875 |
| 270 | 20231102 | 142500 | 30109628700 | 30500 | 30400 | 30500 | 30400 | 2310 |
| 271 | 20231102 | 142400 | 30039271750 | 30450 | 30450 | 30500 | 30400 | 6146 |
| 272 | 20231102 | 142300 | 29852114850 | 30400 | 30450 | 30450 | 30400 | 1093 |
| 273 | 20231102 | 142200 | 29818839600 | 30450 | 30450 | 30450 | 30400 | 1531 |
| 274 | 20231102 | 142100 | 29772236650 | 30400 | 30450 | 30450 | 30400 | 1651 |
| 275 | 20231102 | 142000 | 29722024850 | 30450 | 30450 | 30450 | 30400 | 2133 |
| 276 | 20231102 | 141900 | 29657088600 | 30450 | 30400 | 30450 | 30400 | 741 |
| 277 | 20231102 | 141800 | 29634525950 | 30450 | 30450 | 30500 | 30400 | 2216 |
| 278 | 20231102 | 141700 | 29567028100 | 30500 | 30500 | 30500 | 30450 | 1678 |
| 279 | 20231102 | 141600 | 29515861750 | 30500 | 30450 | 30550 | 30400 | 5641 |
| 280 | 20231102 | 141500 | 29343939150 | 30450 | 30450 | 30450 | 30400 | 1398 |
| 281 | 20231102 | 141400 | 29301377750 | 30400 | 30450 | 30450 | 30400 | 1575 |
| 282 | 20231102 | 141300 | 29253439450 | 30450 | 30500 | 30500 | 30450 | 2164 |
| 283 | 20231102 | 141200 | 29187489150 | 30500 | 30550 | 30550 | 30500 | 3103 |
| 284 | 20231102 | 141100 | 29092802000 | 30550 | 30500 | 30550 | 30450 | 5451 |
| 285 | 20231102 | 141000 | 28926545600 | 30500 | 30500 | 30500 | 30450 | 1287 |
| 286 | 20231102 | 140900 | 28887305600 | 30500 | 30450 | 30500 | 30400 | 7080 |
| 287 | 20231102 | 140800 | 28671680800 | 30400 | 30450 | 30450 | 30400 | 866 |
| 288 | 20231102 | 140700 | 28645329150 | 30450 | 30400 | 30450 | 30350 | 3992 |
| 289 | 20231102 | 140600 | 28523971400 | 30400 | 30350 | 30400 | 30350 | 2992 |
| 290 | 20231102 | 140500 | 28433052050 | 30350 | 30450 | 30450 | 30350 | 1800 |
| 291 | 20231102 | 140400 | 28378308350 | 30450 | 30450 | 30450 | 30400 | 1405 |
| 292 | 20231102 | 140300 | 28335555350 | 30450 | 30450 | 30450 | 30400 | 1202 |
| 293 | 20231102 | 140200 | 28298979900 | 30450 | 30450 | 30450 | 30400 | 4865 |
| 294 | 20231102 | 140100 | 28151034200 | 30400 | 30500 | 30500 | 30400 | 4431 |
| 295 | 20231102 | 140000 | 28016108650 | 30500 | 30500 | 30550 | 30450 | 2113 |
| 296 | 20231102 | 135900 | 27951640800 | 30500 | 30500 | 30550 | 30450 | 7537 |
| 297 | 20231102 | 135800 | 27721758050 | 30500 | 30350 | 30500 | 30300 | 11612 |
| 298 | 20231102 | 135700 | 27368798850 | 30350 | 30250 | 30350 | 30250 | 4860 |
| 299 | 20231102 | 135600 | 27221537900 | 30250 | 30300 | 30300 | 30250 | 1725 |
| 300 | 20231102 | 135500 | 27169280600 | 30250 | 30250 | 30300 | 30200 | 3391 |
| 301 | 20231102 | 135400 | 27066639500 | 30200 | 30250 | 30250 | 30200 | 2561 |
| 302 | 20231102 | 135300 | 26989180050 | 30250 | 30300 | 30300 | 30200 | 3065 |
| 303 | 20231102 | 135200 | 26896468200 | 30250 | 30300 | 30350 | 30250 | 2176 |
| 304 | 20231102 | 135100 | 26830530450 | 30300 | 30300 | 30350 | 30300 | 3537 |
| 305 | 20231102 | 135000 | 26723317800 | 30350 | 30300 | 30350 | 30250 | 11924 |
| 306 | 20231102 | 134900 | 26361816500 | 30300 | 30250 | 30300 | 30200 | 6068 |
| 307 | 20231102 | 134800 | 26178180700 | 30250 | 30200 | 30250 | 30200 | 4314 |
| 308 | 20231102 | 134700 | 26047692850 | 30250 | 30250 | 30250 | 30200 | 2233 |
| 309 | 20231102 | 134600 | 25980147150 | 30250 | 30250 | 30250 | 30200 | 1225 |
| 310 | 20231102 | 134500 | 25943113250 | 30250 | 30250 | 30250 | 30200 | 1031 |
| 311 | 20231102 | 134400 | 25911948650 | 30250 | 30200 | 30250 | 30150 | 7685 |
| 312 | 20231102 | 134300 | 25679847100 | 30200 | 30200 | 30200 | 30150 | 4585 |
| 313 | 20231102 | 134200 | 25541571350 | 30200 | 30200 | 30200 | 30150 | 1531 |
| 314 | 20231102 | 134100 | 25495372100 | 30150 | 30150 | 30200 | 30150 | 1362 |
| 315 | 20231102 | 134000 | 25454281000 | 30200 | 30200 | 30200 | 30150 | 1872 |
| 316 | 20231102 | 133900 | 25397780300 | 30200 | 30200 | 30200 | 30150 | 952 |
| 317 | 20231102 | 133800 | 25369049000 | 30200 | 30200 | 30200 | 30150 | 1448 |
| 318 | 20231102 | 133700 | 25325325100 | 30200 | 30200 | 30200 | 30150 | 670 |
| 319 | 20231102 | 133600 | 25305092000 | 30200 | 30200 | 30200 | 30150 | 1341 |
| 320 | 20231102 | 133500 | 25264599950 | 30200 | 30200 | 30200 | 30150 | 2298 |
| 321 | 20231102 | 133400 | 25195203950 | 30200 | 30200 | 30200 | 30150 | 1049 |
| 322 | 20231102 | 133300 | 25163524850 | 30150 | 30200 | 30200 | 30150 | 2295 |
| 323 | 20231102 | 133200 | 25094217150 | 30150 | 30150 | 30200 | 30150 | 2786 |
| 324 | 20231102 | 133100 | 25010082650 | 30200 | 30200 | 30200 | 30150 | 1631 |
| 325 | 20231102 | 133000 | 24960830300 | 30200 | 30200 | 30200 | 30150 | 1229 |
| 326 | 20231102 | 132900 | 24923716550 | 30200 | 30200 | 30200 | 30150 | 792 |
| 327 | 20231102 | 132800 | 24899801850 | 30150 | 30200 | 30200 | 30150 | 679 |
| 328 | 20231102 | 132700 | 24879300500 | 30200 | 30200 | 30200 | 30150 | 4491 |
| 329 | 20231102 | 132600 | 24743673550 | 30150 | 30150 | 30200 | 30150 | 442 |
| 330 | 20231102 | 132500 | 24730326850 | 30200 | 30100 | 30200 | 30050 | 13725 |
| 331 | 20231102 | 132400 | 24317005800 | 30050 | 30100 | 30100 | 30050 | 2099 |
| 332 | 20231102 | 132300 | 24253911850 | 30100 | 30050 | 30100 | 30050 | 625 |
| 333 | 20231102 | 132200 | 24235111100 | 30100 | 30100 | 30100 | 30050 | 1034 |
| 334 | 20231102 | 132100 | 24204001250 | 30100 | 30100 | 30100 | 30050 | 679 |
| 335 | 20231102 | 132000 | 24183579750 | 30050 | 30100 | 30100 | 30050 | 596 |
| 336 | 20231102 | 131900 | 24165644950 | 30100 | 30100 | 30100 | 30050 | 463 |
| 337 | 20231102 | 131800 | 24151713600 | 30100 | 30100 | 30100 | 30050 | 373 |
| 338 | 20231102 | 131700 | 24140494150 | 30100 | 30100 | 30100 | 30050 | 1135 |
| 339 | 20231102 | 131600 | 24106365950 | 30100 | 30100 | 30100 | 30050 | 1634 |
| 340 | 20231102 | 131500 | 24057246100 | 30100 | 30100 | 30100 | 30050 | 429 |
| 341 | 20231102 | 131400 | 24044342700 | 30100 | 30100 | 30100 | 30050 | 508 |
| 342 | 20231102 | 131300 | 24029059000 | 30100 | 30100 | 30100 | 30050 | 382 |
| 343 | 20231102 | 131200 | 24017560900 | 30100 | 30100 | 30100 | 30050 | 693 |
| 344 | 20231102 | 131100 | 23996709550 | 30100 | 30100 | 30100 | 30050 | 584 |
| 345 | 20231102 | 131000 | 23979143100 | 30050 | 30050 | 30100 | 30050 | 271 |
| 346 | 20231102 | 130900 | 23970990000 | 30100 | 30100 | 30100 | 30050 | 594 |
| 347 | 20231102 | 130800 | 23953114450 | 30100 | 30100 | 30100 | 30050 | 178 |
| 348 | 20231102 | 130700 | 23947757200 | 30100 | 30100 | 30100 | 30050 | 400 |
| 349 | 20231102 | 130600 | 23935724550 | 30100 | 30100 | 30100 | 30050 | 670 |
| 350 | 20231102 | 130500 | 23915563000 | 30050 | 30100 | 30100 | 30050 | 378 |
| 351 | 20231102 | 130400 | 23904189200 | 30100 | 30050 | 30100 | 30050 | 344 |
| 352 | 20231102 | 130300 | 23893840700 | 30050 | 30100 | 30100 | 30050 | 206 |
| 353 | 20231102 | 130200 | 23887641000 | 30100 | 30100 | 30100 | 30050 | 393 |
| 354 | 20231102 | 130100 | 23875825350 | 30100 | 30050 | 30100 | 30050 | 1820 |
| 355 | 20231102 | 130000 | 23821081550 | 30100 | 30050 | 30100 | 30050 | 820 |
| 356 | 20231102 | 125900 | 23796416750 | 30100 | 30100 | 30100 | 30050 | 1037 |
| 357 | 20231102 | 125800 | 23765213550 | 30100 | 30100 | 30100 | 30050 | 270 |
| 358 | 20231102 | 125700 | 23757087450 | 30100 | 30050 | 30100 | 30050 | 492 |
| 359 | 20231102 | 125600 | 23742290650 | 30050 | 30100 | 30100 | 30050 | 236 |
| 360 | 20231102 | 125500 | 23735193750 | 30100 | 30100 | 30100 | 30050 | 453 |
| 361 | 20231102 | 125400 | 23721570900 | 30100 | 30050 | 30100 | 30050 | 733 |
| 362 | 20231102 | 125300 | 23699508950 | 30050 | 30050 | 30100 | 30050 | 2255 |
| 363 | 20231102 | 125200 | 23631726100 | 30100 | 30050 | 30100 | 30050 | 255 |
| 364 | 20231102 | 125100 | 23624053250 | 30100 | 30100 | 30100 | 30050 | 487 |
| 365 | 20231102 | 125000 | 23609409950 | 30100 | 30100 | 30100 | 30050 | 2760 |
| 366 | 20231102 | 124900 | 23526461800 | 30100 | 30100 | 30100 | 30050 | 231 |
| 367 | 20231102 | 124800 | 23519517900 | 30100 | 30050 | 30100 | 30000 | 7504 |
| 368 | 20231102 | 124700 | 23294003100 | 30050 | 30000 | 30050 | 30000 | 738 |
| 369 | 20231102 | 124600 | 23271861600 | 30000 | 30050 | 30050 | 30000 | 470 |
| 370 | 20231102 | 124500 | 23257757750 | 30050 | 30050 | 30050 | 30000 | 9546 |
| 371 | 20231102 | 124400 | 22971364800 | 30050 | 30000 | 30050 | 30000 | 459 |
| 372 | 20231102 | 124300 | 22957581550 | 30050 | 30050 | 30050 | 30000 | 555 |
| 373 | 20231102 | 124200 | 22940915100 | 30050 | 30050 | 30050 | 30000 | 1857 |
| 374 | 20231102 | 124100 | 22885156900 | 30050 | 30000 | 30050 | 30000 | 369 |
| 375 | 20231102 | 124000 | 22874077900 | 30000 | 30000 | 30050 | 30000 | 862 |
| 376 | 20231102 | 123900 | 22848208600 | 30050 | 30050 | 30050 | 30000 | 323 |
| 377 | 20231102 | 123800 | 22838515700 | 30000 | 30050 | 30050 | 30000 | 416 |
| 378 | 20231102 | 123700 | 22826029100 | 30050 | 30050 | 30050 | 30000 | 382 |
| 379 | 20231102 | 123600 | 22814558850 | 30000 | 30000 | 30050 | 30000 | 537 |
| 380 | 20231102 | 123500 | 22798439800 | 30050 | 30050 | 30050 | 30000 | 349 |
| 381 | 20231102 | 123400 | 22787958950 | 30000 | 30050 | 30050 | 30000 | 2260 |
| 382 | 20231102 | 123300 | 22720055750 | 30100 | 30100 | 30100 | 30050 | 916 |
| 383 | 20231102 | 123200 | 22692516100 | 30100 | 30100 | 30100 | 30050 | 718 |
| 384 | 20231102 | 123100 | 22670929450 | 30050 | 30100 | 30100 | 30050 | 315 |
| 385 | 20231102 | 123000 | 22661452950 | 30100 | 30100 | 30100 | 30050 | 515 |
| 386 | 20231102 | 122900 | 22645960750 | 30050 | 30100 | 30100 | 30050 | 392 |
| 387 | 20231102 | 122800 | 22634174250 | 30100 | 30050 | 30100 | 30000 | 2708 |
| 388 | 20231102 | 122700 | 22552755950 | 30050 | 30050 | 30050 | 30000 | 762 |
| 389 | 20231102 | 122600 | 22529858050 | 30050 | 30050 | 30050 | 30000 | 2956 |
| 390 | 20231102 | 122500 | 22441049050 | 30000 | 30050 | 30050 | 30000 | 339 |
| 391 | 20231102 | 122400 | 22430866100 | 30000 | 30050 | 30050 | 30000 | 1239 |
| 392 | 20231102 | 122300 | 22393658350 | 30050 | 30050 | 30050 | 30000 | 174 |
| 393 | 20231102 | 122200 | 22388433050 | 30050 | 30050 | 30050 | 30000 | 427 |
| 394 | 20231102 | 122100 | 22375615950 | 30050 | 30000 | 30050 | 30000 | 190 |
| 395 | 20231102 | 122000 | 22369907100 | 30050 | 30000 | 30050 | 30000 | 249 |
| 396 | 20231102 | 121900 | 22362433700 | 30000 | 30050 | 30050 | 30000 | 158 |
| 397 | 20231102 | 121800 | 22357686800 | 30000 | 30000 | 30050 | 30000 | 354 |
| 398 | 20231102 | 121700 | 22347055600 | 30000 | 30050 | 30050 | 30000 | 590 |
| 399 | 20231102 | 121600 | 22329336200 | 30050 | 30050 | 30050 | 30000 | 352 |
| 400 | 20231102 | 121500 | 22318760750 | 30000 | 30050 | 30050 | 30000 | 688 |
| 401 | 20231102 | 121400 | 22298112850 | 30050 | 30050 | 30050 | 30000 | 344 |
| 402 | 20231102 | 121300 | 22287789150 | 30000 | 30050 | 30050 | 30000 | 593 |
| 403 | 20231102 | 121200 | 22269990200 | 30000 | 30000 | 30050 | 30000 | 121 |
| 404 | 20231102 | 121100 | 22266354650 | 30050 | 30000 | 30050 | 30000 | 584 |
| 405 | 20231102 | 121000 | 22248830300 | 30050 | 30050 | 30050 | 30000 | 208 |
| 406 | 20231102 | 120900 | 22242581500 | 30050 | 30000 | 30050 | 30000 | 355 |
| 407 | 20231102 | 120800 | 22231926850 | 30050 | 30050 | 30050 | 30000 | 310 |
| 408 | 20231102 | 120700 | 22222617450 | 30050 | 30000 | 30050 | 30000 | 339 |
| 409 | 20231102 | 120600 | 22212445000 | 30050 | 30050 | 30050 | 30000 | 232 |
| 410 | 20231102 | 120500 | 22205474650 | 30000 | 30050 | 30050 | 30000 | 480 |
| 411 | 20231102 | 120400 | 22191065950 | 30000 | 30000 | 30050 | 30000 | 275 |
| 412 | 20231102 | 120300 | 22182810500 | 30050 | 30050 | 30050 | 30000 | 5573 |
| 413 | 20231102 | 120200 | 22015350450 | 30050 | 30050 | 30050 | 30000 | 180 |
| 414 | 20231102 | 120100 | 22009946850 | 30050 | 30050 | 30050 | 30000 | 360 |
| 415 | 20231102 | 120000 | 21999140600 | 30050 | 30050 | 30050 | 30000 | 229 |
| 416 | 20231102 | 115900 | 21992259450 | 30050 | 29950 | 30050 | 29950 | 862 |
| 417 | 20231102 | 115800 | 21966409450 | 29950 | 30050 | 30050 | 29950 | 267 |
| 418 | 20231102 | 115700 | 21958398650 | 30000 | 30000 | 30050 | 29950 | 1238 |
| 419 | 20231102 | 115600 | 21921252250 | 30000 | 29950 | 30000 | 29950 | 1527 |
| 420 | 20231102 | 115500 | 21875481600 | 30000 | 30000 | 30000 | 29950 | 776 |
| 421 | 20231102 | 115400 | 21852230550 | 29950 | 29950 | 30000 | 29950 | 1659 |
| 422 | 20231102 | 115300 | 21802494750 | 29950 | 30000 | 30000 | 29950 | 86 |
| 423 | 20231102 | 115200 | 21799914950 | 30000 | 30000 | 30000 | 29950 | 376 |
| 424 | 20231102 | 115100 | 21788644050 | 30000 | 30000 | 30000 | 29950 | 1328 |
| 425 | 20231102 | 115000 | 21748830850 | 30000 | 30000 | 30000 | 29950 | 357 |
| 426 | 20231102 | 114900 | 21738132250 | 30000 | 29950 | 30000 | 29950 | 269 |
| 427 | 20231102 | 114800 | 21730065100 | 30000 | 30000 | 30000 | 29950 | 1868 |
| 428 | 20231102 | 114700 | 21674067900 | 30000 | 29950 | 30000 | 29950 | 490 |
| 429 | 20231102 | 114600 | 21659381700 | 29950 | 30000 | 30000 | 29950 | 415 |
| 430 | 20231102 | 114500 | 21646941800 | 30000 | 30000 | 30000 | 29950 | 982 |
| 431 | 20231102 | 114400 | 21617482750 | 30000 | 30000 | 30000 | 29950 | 438 |
| 432 | 20231102 | 114300 | 21604352250 | 30050 | 30000 | 30050 | 30000 | 1318 |
| 433 | 20231102 | 114200 | 21564803050 | 30050 | 30000 | 30050 | 30000 | 1651 |
| 434 | 20231102 | 114100 | 21515268050 | 30050 | 30050 | 30050 | 30000 | 678 |
| 435 | 20231102 | 114000 | 21494915300 | 30050 | 30000 | 30050 | 30000 | 336 |
| 436 | 20231102 | 113900 | 21484832800 | 30050 | 30050 | 30050 | 30000 | 317 |
| 437 | 20231102 | 113800 | 21475309500 | 30000 | 30000 | 30050 | 30000 | 343 |
| 438 | 20231102 | 113700 | 21465012950 | 30050 | 30050 | 30050 | 30000 | 899 |
| 439 | 20231102 | 113600 | 21438004550 | 30000 | 30050 | 30050 | 30000 | 329 |
| 440 | 20231102 | 113500 | 21428129050 | 30000 | 29950 | 30050 | 29900 | 3831 |
| 441 | 20231102 | 113400 | 21313199350 | 29950 | 30000 | 30000 | 29950 | 1363 |
| 442 | 20231102 | 113300 | 21272337550 | 30000 | 30000 | 30000 | 29950 | 602 |
| 443 | 20231102 | 113200 | 21254295500 | 29950 | 29950 | 30000 | 29950 | 365 |
| 444 | 20231102 | 113100 | 21243357450 | 29900 | 30000 | 30000 | 29900 | 1251 |
| 445 | 20231102 | 113000 | 21205840350 | 30000 | 30000 | 30000 | 29950 | 1001 |
| 446 | 20231102 | 112900 | 21175857000 | 30000 | 30000 | 30000 | 29950 | 514 |
| 447 | 20231102 | 112800 | 21160455400 | 30000 | 29950 | 30000 | 29950 | 686 |
| 448 | 20231102 | 112700 | 21139901800 | 30000 | 30000 | 30000 | 29950 | 1164 |
| 449 | 20231102 | 112600 | 21105033700 | 30000 | 30000 | 30000 | 29950 | 330 |
| 450 | 20231102 | 112500 | 21095141850 | 30000 | 29950 | 30000 | 29950 | 1301 |
| 451 | 20231102 | 112400 | 21056122600 | 30000 | 30000 | 30000 | 29950 | 191 |
| 452 | 20231102 | 112300 | 21050396150 | 30000 | 30000 | 30000 | 29950 | 401 |
| 453 | 20231102 | 112200 | 21038375900 | 29950 | 30000 | 30000 | 29950 | 1291 |
| 454 | 20231102 | 112100 | 20999650450 | 30000 | 30050 | 30050 | 29950 | 588 |
| 455 | 20231102 | 112000 | 20982008300 | 30050 | 30000 | 30050 | 30000 | 2052 |
| 456 | 20231102 | 111900 | 20920434000 | 30050 | 30050 | 30050 | 30000 | 376 |
| 457 | 20231102 | 111800 | 20909150300 | 30050 | 30050 | 30050 | 30000 | 231 |
| 458 | 20231102 | 111700 | 20902209300 | 30050 | 30000 | 30050 | 30000 | 1611 |
| 459 | 20231102 | 111600 | 20853875650 | 30000 | 30000 | 30000 | 29950 | 1497 |
| 460 | 20231102 | 111500 | 20808969400 | 29950 | 30000 | 30000 | 29950 | 458 |
| 461 | 20231102 | 111400 | 20795236050 | 30000 | 30000 | 30000 | 29950 | 1179 |
| 462 | 20231102 | 111300 | 20759874750 | 30000 | 29950 | 30000 | 29950 | 1553 |
| 463 | 20231102 | 111200 | 20713354950 | 29950 | 29950 | 29950 | 29900 | 1307 |
| 464 | 20231102 | 111100 | 20674221700 | 29950 | 29900 | 30000 | 29850 | 4285 |
| 465 | 20231102 | 111000 | 20546053700 | 29900 | 29850 | 29900 | 29850 | 676 |
| 466 | 20231102 | 110900 | 20525865800 | 29900 | 29900 | 29950 | 29850 | 4438 |
| 467 | 20231102 | 110800 | 20393119000 | 29950 | 29900 | 29950 | 29900 | 1859 |
| 468 | 20231102 | 110700 | 20337474150 | 29950 | 30000 | 30000 | 29900 | 5113 |
| 469 | 20231102 | 110600 | 20184359250 | 30000 | 30050 | 30050 | 29950 | 7971 |
| 470 | 20231102 | 110500 | 19945222900 | 30000 | 30050 | 30050 | 30000 | 2021 |
| 471 | 20231102 | 110400 | 19884556000 | 30050 | 30050 | 30050 | 30000 | 1274 |
| 472 | 20231102 | 110300 | 19846327250 | 30000 | 30100 | 30100 | 30000 | 1561 |
| 473 | 20231102 | 110200 | 19799413850 | 30050 | 30050 | 30100 | 30000 | 2124 |
| 474 | 20231102 | 110100 | 19735590250 | 30100 | 30050 | 30100 | 30050 | 4112 |
| 475 | 20231102 | 110000 | 19611958500 | 30050 | 30100 | 30100 | 30000 | 2410 |
| 476 | 20231102 | 105900 | 19539515000 | 30100 | 30050 | 30100 | 30000 | 6300 |
| 477 | 20231102 | 105800 | 19350121700 | 30050 | 30100 | 30100 | 30000 | 6455 |
| 478 | 20231102 | 105700 | 19156129100 | 30050 | 30050 | 30100 | 30000 | 3450 |
| 479 | 20231102 | 105600 | 19052447200 | 30050 | 30000 | 30050 | 30000 | 1201 |
| 480 | 20231102 | 105500 | 19016377500 | 30050 | 30000 | 30050 | 30000 | 814 |
| 481 | 20231102 | 105400 | 18991929700 | 30050 | 30050 | 30050 | 30000 | 1074 |
| 482 | 20231102 | 105300 | 18959679600 | 30050 | 30050 | 30050 | 30000 | 928 |
| 483 | 20231102 | 105200 | 18931804250 | 30000 | 30000 | 30050 | 30000 | 2575 |
| 484 | 20231102 | 105100 | 18854482000 | 30050 | 29950 | 30050 | 29950 | 6654 |
| 485 | 20231102 | 105000 | 18654823950 | 29950 | 29950 | 30000 | 29950 | 2637 |
| 486 | 20231102 | 104900 | 18575817100 | 29950 | 30000 | 30050 | 29950 | 4448 |
| 487 | 20231102 | 104800 | 18442376650 | 30050 | 30100 | 30100 | 30000 | 2911 |
| 488 | 20231102 | 104700 | 18354891200 | 30100 | 30050 | 30100 | 30050 | 1430 |
| 489 | 20231102 | 104600 | 18311888450 | 30050 | 30050 | 30050 | 30000 | 1747 |
| 490 | 20231102 | 104500 | 18259393300 | 30050 | 30050 | 30050 | 30000 | 989 |
| 491 | 20231102 | 104400 | 18229686100 | 30050 | 30050 | 30100 | 30000 | 4056 |
| 492 | 20231102 | 104300 | 18107808300 | 30100 | 30050 | 30100 | 30050 | 1286 |
| 493 | 20231102 | 104200 | 18069118500 | 30100 | 30050 | 30100 | 30000 | 3505 |
| 494 | 20231102 | 104100 | 17963722550 | 30000 | 30100 | 30100 | 30000 | 4391 |
| 495 | 20231102 | 104000 | 17831723750 | 30100 | 30000 | 30100 | 29950 | 6675 |
| 496 | 20231102 | 103900 | 17631359500 | 30000 | 29950 | 30000 | 29900 | 4522 |
| 497 | 20231102 | 103800 | 17495998650 | 29900 | 29850 | 29950 | 29850 | 1827 |
| 498 | 20231102 | 103700 | 17441341550 | 29900 | 29900 | 29900 | 29850 | 2865 |
| 499 | 20231102 | 103600 | 17355688800 | 29900 | 29900 | 29900 | 29850 | 1014 |
| 500 | 20231102 | 103500 | 17325395700 | 29900 | 29900 | 29900 | 29850 | 1075 |
| 501 | 20231102 | 103400 | 17293253250 | 29850 | 29900 | 29900 | 29850 | 1072 |
| 502 | 20231102 | 103300 | 17261235800 | 29900 | 29900 | 29900 | 29850 | 1284 |
| 503 | 20231102 | 103200 | 17222854150 | 29900 | 29900 | 29900 | 29850 | 1694 |
| 504 | 20231102 | 103100 | 17172227500 | 29900 | 29900 | 29900 | 29850 | 597 |
| 505 | 20231102 | 103000 | 17154386250 | 29900 | 29800 | 29900 | 29800 | 5325 |
| 506 | 20231102 | 102900 | 16995469800 | 29850 | 29850 | 29850 | 29800 | 1479 |
| 507 | 20231102 | 102800 | 16951378950 | 29850 | 29850 | 29850 | 29800 | 3053 |
| 508 | 20231102 | 102700 | 16860372100 | 29850 | 29850 | 29850 | 29800 | 4364 |
| 509 | 20231102 | 102600 | 16730235350 | 29850 | 29900 | 29900 | 29850 | 2874 |
| 510 | 20231102 | 102500 | 16644424550 | 29900 | 29900 | 29900 | 29850 | 1900 |
| 511 | 20231102 | 102400 | 16587660100 | 29900 | 29900 | 29900 | 29850 | 1190 |
| 512 | 20231102 | 102300 | 16552111300 | 29900 | 29900 | 29900 | 29850 | 1728 |
| 513 | 20231102 | 102200 | 16500488050 | 29900 | 29900 | 29900 | 29850 | 1558 |
| 514 | 20231102 | 102100 | 16453938350 | 29900 | 29850 | 29900 | 29850 | 932 |
| 515 | 20231102 | 102000 | 16426100250 | 29850 | 29900 | 29900 | 29850 | 1592 |
| 516 | 20231102 | 101900 | 16378548900 | 29900 | 29900 | 29900 | 29850 | 2074 |
| 517 | 20231102 | 101800 | 16316607100 | 29900 | 29900 | 29900 | 29850 | 1640 |
| 518 | 20231102 | 101700 | 16267610900 | 29900 | 29900 | 29900 | 29850 | 1300 |
| 519 | 20231102 | 101600 | 16228757650 | 29900 | 29900 | 29900 | 29850 | 1328 |
| 520 | 20231102 | 101500 | 16189100100 | 29900 | 29900 | 29900 | 29850 | 1110 |
| 521 | 20231102 | 101400 | 16155934150 | 29900 | 29800 | 29900 | 29800 | 2027 |
| 522 | 20231102 | 101300 | 16095449250 | 29800 | 29850 | 29850 | 29800 | 1966 |
| 523 | 20231102 | 101200 | 16036790950 | 29850 | 29850 | 29900 | 29800 | 1869 |
| 524 | 20231102 | 101100 | 15980968450 | 29850 | 29850 | 29900 | 29800 | 3847 |
| 525 | 20231102 | 101000 | 15866072950 | 29850 | 29800 | 29850 | 29750 | 3632 |
| 526 | 20231102 | 100900 | 15757844200 | 29800 | 29800 | 29800 | 29750 | 2415 |
| 527 | 20231102 | 100800 | 15685960000 | 29800 | 29750 | 29800 | 29750 | 979 |
| 528 | 20231102 | 100700 | 15656819250 | 29700 | 29750 | 29800 | 29700 | 3928 |
| 529 | 20231102 | 100600 | 15539996950 | 29750 | 29750 | 29750 | 29700 | 1818 |
| 530 | 20231102 | 100500 | 15485937150 | 29750 | 29750 | 29750 | 29700 | 1788 |
| 531 | 20231102 | 100400 | 15432801350 | 29700 | 29750 | 29750 | 29700 | 2254 |
| 532 | 20231102 | 100300 | 15365793200 | 29750 | 29750 | 29800 | 29700 | 5646 |
| 533 | 20231102 | 100200 | 15197915200 | 29800 | 29800 | 29850 | 29750 | 4512 |
| 534 | 20231102 | 100100 | 15063427600 | 29800 | 29850 | 29900 | 29800 | 2771 |
| 535 | 20231102 | 100000 | 14980696150 | 29900 | 29900 | 29900 | 29850 | 1453 |
| 536 | 20231102 | 095900 | 14937301000 | 29900 | 29900 | 29900 | 29850 | 2796 |
| 537 | 20231102 | 095800 | 14853759800 | 29900 | 29850 | 29900 | 29800 | 1705 |
| 538 | 20231102 | 095700 | 14802860750 | 29850 | 29850 | 29850 | 29800 | 4012 |
| 539 | 20231102 | 095600 | 14683126400 | 29850 | 29850 | 29850 | 29800 | 1488 |
| 540 | 20231102 | 095500 | 14638728500 | 29800 | 29800 | 29900 | 29800 | 3282 |
| 541 | 20231102 | 095400 | 14540787500 | 29850 | 29850 | 29850 | 29800 | 926 |
| 542 | 20231102 | 095300 | 14513157800 | 29800 | 29800 | 29850 | 29750 | 1645 |
| 543 | 20231102 | 095200 | 14464132650 | 29800 | 29900 | 29900 | 29800 | 5923 |
| 544 | 20231102 | 095100 | 14287539900 | 29900 | 29850 | 29900 | 29800 | 1809 |
| 545 | 20231102 | 095000 | 14233553150 | 29850 | 29800 | 29850 | 29750 | 1916 |
| 546 | 20231102 | 094900 | 14176450200 | 29750 | 29750 | 29800 | 29700 | 2478 |
| 547 | 20231102 | 094800 | 14102736950 | 29750 | 29700 | 29800 | 29700 | 2981 |
| 548 | 20231102 | 094700 | 14014057900 | 29700 | 29650 | 29700 | 29650 | 2937 |
| 549 | 20231102 | 094600 | 13926845600 | 29650 | 29750 | 29750 | 29650 | 4656 |
| 550 | 20231102 | 094500 | 13788703500 | 29750 | 29650 | 29750 | 29600 | 5257 |
| 551 | 20231102 | 094400 | 13632746400 | 29650 | 29650 | 29700 | 29600 | 5765 |
| 552 | 20231102 | 094300 | 13461839500 | 29700 | 29750 | 29750 | 29650 | 3010 |
| 553 | 20231102 | 094200 | 13372442300 | 29750 | 29700 | 29750 | 29700 | 1562 |
| 554 | 20231102 | 094100 | 13326038750 | 29700 | 29700 | 29700 | 29650 | 2323 |
| 555 | 20231102 | 094000 | 13257068000 | 29700 | 29750 | 29750 | 29650 | 8079 |
| 556 | 20231102 | 093900 | 13017051950 | 29700 | 29750 | 29750 | 29700 | 4059 |
| 557 | 20231102 | 093800 | 12896349550 | 29750 | 29750 | 29800 | 29700 | 2772 |
| 558 | 20231102 | 093700 | 12813901800 | 29750 | 29750 | 29750 | 29700 | 1419 |
| 559 | 20231102 | 093600 | 12771710150 | 29750 | 29700 | 29750 | 29700 | 2373 |
| 560 | 20231102 | 093500 | 12701161350 | 29750 | 29650 | 29750 | 29650 | 2517 |
| 561 | 20231102 | 093400 | 12626404700 | 29650 | 29600 | 29700 | 29600 | 5539 |
| 562 | 20231102 | 093300 | 12462144750 | 29650 | 29600 | 29650 | 29600 | 3112 |
| 563 | 20231102 | 093200 | 12369947050 | 29650 | 29800 | 29800 | 29550 | 10757 |
| 564 | 20231102 | 093100 | 12050801550 | 29800 | 29750 | 29800 | 29750 | 1948 |
| 565 | 20231102 | 093000 | 11992796000 | 29800 | 29750 | 29800 | 29750 | 4498 |
| 566 | 20231102 | 092900 | 11858848550 | 29750 | 29700 | 29750 | 29650 | 4190 |
| 567 | 20231102 | 092800 | 11734409100 | 29650 | 29700 | 29700 | 29650 | 4291 |
| 568 | 20231102 | 092700 | 11607104800 | 29700 | 29600 | 29700 | 29550 | 7583 |
| 569 | 20231102 | 092600 | 11382630750 | 29600 | 29550 | 29600 | 29550 | 1665 |
| 570 | 20231102 | 092500 | 11333392950 | 29550 | 29550 | 29600 | 29550 | 5556 |
| 571 | 20231102 | 092400 | 11169084400 | 29550 | 29600 | 29600 | 29550 | 1581 |
| 572 | 20231102 | 092300 | 11122331400 | 29600 | 29600 | 29600 | 29550 | 8540 |
| 573 | 20231102 | 092200 | 10869623700 | 29550 | 29500 | 29600 | 29450 | 6510 |
| 574 | 20231102 | 092100 | 10677393400 | 29500 | 29600 | 29650 | 29400 | 35044 |
| 575 | 20231102 | 092000 | 9643706450 | 29650 | 29850 | 29850 | 29500 | 44131 |
| 576 | 20231102 | 091900 | 8335208250 | 29800 | 29900 | 29900 | 29800 | 7199 |
| 577 | 20231102 | 091800 | 8120342050 | 29900 | 29900 | 29900 | 29850 | 3234 |
| 578 | 20231102 | 091700 | 8023720000 | 29900 | 30000 | 30000 | 29850 | 3989 |
| 579 | 20231102 | 091600 | 7904372650 | 30000 | 29950 | 30100 | 29950 | 8635 |
| 580 | 20231102 | 091500 | 7644906800 | 29950 | 29900 | 29950 | 29900 | 3537 |
| 581 | 20231102 | 091400 | 7539143200 | 29900 | 29900 | 29950 | 29900 | 7521 |
| 582 | 20231102 | 091300 | 7314140000 | 29900 | 29950 | 30000 | 29900 | 6886 |
| 583 | 20231102 | 091200 | 7107865550 | 29900 | 29950 | 30250 | 29900 | 9088 |
| 584 | 20231102 | 091100 | 6834959250 | 29950 | 29950 | 30100 | 29950 | 5460 |
| 585 | 20231102 | 091000 | 6671073900 | 29950 | 30050 | 30350 | 29950 | 14336 |
| 586 | 20231102 | 090900 | 6240129150 | 30050 | 30000 | 30150 | 29950 | 7664 |
| 587 | 20231102 | 090800 | 6009936650 | 30000 | 30050 | 30250 | 29950 | 7465 |
| 588 | 20231102 | 090700 | 5785804200 | 30000 | 29800 | 30050 | 29800 | 5891 |
| 589 | 20231102 | 090600 | 5609463200 | 29800 | 29900 | 29950 | 29750 | 25391 |
| 590 | 20231102 | 090500 | 4852401100 | 29900 | 30200 | 30350 | 29900 | 31235 |
| 591 | 20231102 | 090400 | 3912753300 | 30200 | 30050 | 30200 | 30000 | 6274 |
| 592 | 20231102 | 090300 | 3723882200 | 30000 | 30050 | 30200 | 29850 | 11478 |
| 593 | 20231102 | 090200 | 3379555600 | 30100 | 30100 | 30200 | 29850 | 21651 |
| 594 | 20231102 | 090100 | 2729732750 | 30100 | 30100 | 30250 | 29850 | 29860 |
| 595 | 20231102 | 090000 | 1832131650 | 30050 | 30300 | 30350 | 29850 | 59471 |