31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 12683 |
| 3 | 20231101 | 182900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20231101 | 182800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20231101 | 182700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20231101 | 182600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20231101 | 182500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20231101 | 182400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20231101 | 182300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20231101 | 182200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20231101 | 182100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20231101 | 182000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20231101 | 181900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20231101 | 181800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20231101 | 181700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20231101 | 181600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20231101 | 181500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20231101 | 181400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20231101 | 181300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20231101 | 181200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20231101 | 181100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20231101 | 181000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20231101 | 180900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20231101 | 180800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20231101 | 180700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20231101 | 180600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20231101 | 180500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20231101 | 180400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20231101 | 180300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20231101 | 180200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20231101 | 180100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20231101 | 180000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 12683 |
| 33 | 20231101 | 175900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20231101 | 175800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20231101 | 175700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20231101 | 175600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20231101 | 175500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20231101 | 175400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20231101 | 175300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20231101 | 175200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20231101 | 175100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20231101 | 175000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20231101 | 174900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20231101 | 174800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20231101 | 174700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20231101 | 174600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20231101 | 174500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20231101 | 174400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20231101 | 174300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20231101 | 174200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20231101 | 174100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20231101 | 174000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20231101 | 173900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20231101 | 173800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20231101 | 173700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20231101 | 173600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20231101 | 173500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20231101 | 173400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20231101 | 173300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20231101 | 173200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20231101 | 173100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20231101 | 173000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 12683 |
| 63 | 20231101 | 172900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20231101 | 172800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20231101 | 172700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20231101 | 172600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20231101 | 172500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20231101 | 172400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20231101 | 172300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20231101 | 172200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20231101 | 172100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20231101 | 172000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20231101 | 171900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20231101 | 171800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20231101 | 171700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20231101 | 171600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20231101 | 171500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20231101 | 171400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20231101 | 171300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20231101 | 171200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20231101 | 171100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20231101 | 171000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20231101 | 170900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20231101 | 170800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20231101 | 170700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20231101 | 170600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20231101 | 170500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20231101 | 170400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20231101 | 170300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20231101 | 170200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20231101 | 170100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20231101 | 170000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 12683 |
| 93 | 20231101 | 165900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20231101 | 165800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20231101 | 165700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20231101 | 165600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20231101 | 165500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20231101 | 165400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20231101 | 165300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20231101 | 165200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20231101 | 165100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20231101 | 165000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20231101 | 164900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20231101 | 164800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20231101 | 164700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20231101 | 164600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20231101 | 164500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20231101 | 164400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20231101 | 164300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20231101 | 164200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20231101 | 164100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20231101 | 164000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20231101 | 163900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20231101 | 163800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20231101 | 163700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20231101 | 163600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20231101 | 163500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20231101 | 163400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20231101 | 163300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20231101 | 163200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20231101 | 163100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20231101 | 163000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 12683 |
| 123 | 20231101 | 162900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20231101 | 162800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20231101 | 162700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20231101 | 162600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20231101 | 162500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20231101 | 162400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20231101 | 162300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20231101 | 162200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20231101 | 162100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20231101 | 162000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20231101 | 161900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20231101 | 161800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20231101 | 161700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20231101 | 161600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20231101 | 161500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20231101 | 161400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20231101 | 161300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20231101 | 161200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20231101 | 161100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20231101 | 161000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20231101 | 160900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20231101 | 160800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20231101 | 160700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20231101 | 160600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20231101 | 160500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20231101 | 160400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20231101 | 160300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20231101 | 160200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20231101 | 160100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20231101 | 160000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 12683 |
| 153 | 20231101 | 155900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20231101 | 155800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20231101 | 155700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20231101 | 155600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20231101 | 155500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20231101 | 155400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20231101 | 155300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20231101 | 155200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20231101 | 155100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20231101 | 155000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20231101 | 154900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20231101 | 154800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20231101 | 154700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20231101 | 154600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20231101 | 154500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20231101 | 154400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20231101 | 154300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20231101 | 154200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20231101 | 154100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20231101 | 154000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20231101 | 153900 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20231101 | 153800 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20231101 | 153700 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20231101 | 153600 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20231101 | 153500 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20231101 | 153400 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20231101 | 153300 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20231101 | 153200 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20231101 | 153100 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20231101 | 153000 | 14124795550 | 21750 | 21750 | 21750 | 21750 | 25366 |
| 183 | 20231101 | 152900 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20231101 | 152800 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20231101 | 152700 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20231101 | 152600 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20231101 | 152500 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20231101 | 152400 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20231101 | 152300 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20231101 | 152200 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20231101 | 152100 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20231101 | 152000 | 13848940300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20231101 | 151900 | 13848940300 | 21750 | 21700 | 21750 | 21700 | 2741 |
| 194 | 20231101 | 151800 | 13789369800 | 21750 | 21700 | 21750 | 21700 | 1566 |
| 195 | 20231101 | 151700 | 13755356150 | 21750 | 21650 | 21750 | 21650 | 3192 |
| 196 | 20231101 | 151600 | 13686091250 | 21650 | 21750 | 21750 | 21650 | 1485 |
| 197 | 20231101 | 151500 | 13653891550 | 21650 | 21750 | 21750 | 21650 | 5020 |
| 198 | 20231101 | 151400 | 13544947950 | 21750 | 21750 | 21750 | 21700 | 2963 |
| 199 | 20231101 | 151300 | 13480639000 | 21750 | 21750 | 21750 | 21700 | 1871 |
| 200 | 20231101 | 151200 | 13440016000 | 21700 | 21800 | 21800 | 21700 | 2478 |
| 201 | 20231101 | 151100 | 13386162100 | 21800 | 21750 | 21800 | 21750 | 2200 |
| 202 | 20231101 | 151000 | 13338295650 | 21800 | 21750 | 21800 | 21750 | 2342 |
| 203 | 20231101 | 150900 | 13287328550 | 21750 | 21800 | 21800 | 21750 | 1132 |
| 204 | 20231101 | 150800 | 13262697850 | 21800 | 21750 | 21800 | 21750 | 408 |
| 205 | 20231101 | 150700 | 13253819250 | 21750 | 21750 | 21800 | 21750 | 1766 |
| 206 | 20231101 | 150600 | 13215405050 | 21750 | 21800 | 21800 | 21750 | 1591 |
| 207 | 20231101 | 150500 | 13180767200 | 21800 | 21800 | 21800 | 21750 | 1368 |
| 208 | 20231101 | 150400 | 13150993350 | 21750 | 21800 | 21800 | 21750 | 1455 |
| 209 | 20231101 | 150300 | 13119318550 | 21750 | 21800 | 21800 | 21750 | 2323 |
| 210 | 20231101 | 150200 | 13068743000 | 21750 | 21800 | 21800 | 21750 | 984 |
| 211 | 20231101 | 150100 | 13047316950 | 21800 | 21800 | 21800 | 21750 | 941 |
| 212 | 20231101 | 150000 | 13026818950 | 21800 | 21800 | 21800 | 21700 | 3727 |
| 213 | 20231101 | 145900 | 12945733400 | 21750 | 21800 | 21800 | 21750 | 1267 |
| 214 | 20231101 | 145800 | 12918128750 | 21800 | 21800 | 21800 | 21750 | 2095 |
| 215 | 20231101 | 145700 | 12872502900 | 21800 | 21800 | 21800 | 21750 | 1784 |
| 216 | 20231101 | 145600 | 12833648050 | 21800 | 21800 | 21800 | 21750 | 828 |
| 217 | 20231101 | 145500 | 12815605550 | 21800 | 21800 | 21800 | 21750 | 2231 |
| 218 | 20231101 | 145400 | 12767005200 | 21800 | 21800 | 21800 | 21750 | 1815 |
| 219 | 20231101 | 145300 | 12727504100 | 21800 | 21800 | 21800 | 21750 | 1091 |
| 220 | 20231101 | 145200 | 12703732950 | 21800 | 21800 | 21800 | 21750 | 1526 |
| 221 | 20231101 | 145100 | 12670490050 | 21800 | 21750 | 21800 | 21750 | 979 |
| 222 | 20231101 | 145000 | 12649172700 | 21800 | 21800 | 21800 | 21750 | 1654 |
| 223 | 20231101 | 144900 | 12613140000 | 21800 | 21800 | 21800 | 21750 | 5411 |
| 224 | 20231101 | 144800 | 12495403550 | 21800 | 21800 | 21850 | 21750 | 1631 |
| 225 | 20231101 | 144700 | 12459834350 | 21800 | 21850 | 21850 | 21800 | 832 |
| 226 | 20231101 | 144600 | 12441680700 | 21850 | 21900 | 21900 | 21800 | 2378 |
| 227 | 20231101 | 144500 | 12389787650 | 21900 | 21900 | 21900 | 21850 | 1062 |
| 228 | 20231101 | 144400 | 12366550700 | 21900 | 21900 | 21900 | 21850 | 2826 |
| 229 | 20231101 | 144300 | 12304780850 | 21900 | 21850 | 21900 | 21850 | 10026 |
| 230 | 20231101 | 144200 | 12085274850 | 21850 | 21850 | 21900 | 21850 | 1895 |
| 231 | 20231101 | 144100 | 12043828750 | 21850 | 21850 | 21900 | 21850 | 998 |
| 232 | 20231101 | 144000 | 12021997150 | 21850 | 21850 | 21900 | 21800 | 6237 |
| 233 | 20231101 | 143900 | 11885731450 | 21850 | 21850 | 21850 | 21800 | 728 |
| 234 | 20231101 | 143800 | 11869833800 | 21850 | 21850 | 21850 | 21800 | 6206 |
| 235 | 20231101 | 143700 | 11734261000 | 21850 | 21850 | 21850 | 21800 | 1196 |
| 236 | 20231101 | 143600 | 11708164950 | 21850 | 21800 | 21850 | 21800 | 2182 |
| 237 | 20231101 | 143500 | 11660496900 | 21800 | 21800 | 21850 | 21800 | 6499 |
| 238 | 20231101 | 143400 | 11518536000 | 21850 | 21850 | 21850 | 21800 | 844 |
| 239 | 20231101 | 143300 | 11500114100 | 21850 | 21850 | 21850 | 21800 | 601 |
| 240 | 20231101 | 143200 | 11486988450 | 21850 | 21800 | 21850 | 21750 | 4061 |
| 241 | 20231101 | 143100 | 11398403350 | 21800 | 21800 | 21800 | 21750 | 726 |
| 242 | 20231101 | 143000 | 11382593150 | 21800 | 21750 | 21800 | 21750 | 1465 |
| 243 | 20231101 | 142900 | 11350667500 | 21750 | 21800 | 21800 | 21750 | 1584 |
| 244 | 20231101 | 142800 | 11316159750 | 21800 | 21800 | 21800 | 21750 | 1153 |
| 245 | 20231101 | 142700 | 11291029700 | 21800 | 21800 | 21800 | 21750 | 984 |
| 246 | 20231101 | 142600 | 11269579200 | 21800 | 21800 | 21800 | 21750 | 1364 |
| 247 | 20231101 | 142500 | 11239874550 | 21800 | 21800 | 21800 | 21750 | 1238 |
| 248 | 20231101 | 142400 | 11212915150 | 21800 | 21800 | 21800 | 21750 | 898 |
| 249 | 20231101 | 142300 | 11193343600 | 21800 | 21800 | 21800 | 21750 | 1580 |
| 250 | 20231101 | 142200 | 11158908300 | 21800 | 21800 | 21800 | 21750 | 1605 |
| 251 | 20231101 | 142100 | 11123932550 | 21800 | 21800 | 21800 | 21750 | 912 |
| 252 | 20231101 | 142000 | 11104064400 | 21800 | 21800 | 21800 | 21750 | 1425 |
| 253 | 20231101 | 141900 | 11073040500 | 21800 | 21800 | 21800 | 21750 | 850 |
| 254 | 20231101 | 141800 | 11054515250 | 21800 | 21800 | 21800 | 21750 | 845 |
| 255 | 20231101 | 141700 | 11036108550 | 21800 | 21800 | 21800 | 21750 | 1033 |
| 256 | 20231101 | 141600 | 11013601500 | 21800 | 21800 | 21800 | 21750 | 836 |
| 257 | 20231101 | 141500 | 10995386800 | 21800 | 21800 | 21800 | 21750 | 1501 |
| 258 | 20231101 | 141400 | 10962696300 | 21750 | 21750 | 21800 | 21750 | 609 |
| 259 | 20231101 | 141300 | 10949426400 | 21800 | 21800 | 21800 | 21750 | 1220 |
| 260 | 20231101 | 141200 | 10922835600 | 21800 | 21750 | 21800 | 21700 | 893 |
| 261 | 20231101 | 141100 | 10903384250 | 21700 | 21750 | 21800 | 21700 | 1699 |
| 262 | 20231101 | 141000 | 10866480900 | 21800 | 21750 | 21800 | 21700 | 2285 |
| 263 | 20231101 | 140900 | 10816800000 | 21750 | 21700 | 21750 | 21700 | 1005 |
| 264 | 20231101 | 140800 | 10794969450 | 21750 | 21800 | 21800 | 21700 | 2879 |
| 265 | 20231101 | 140700 | 10732348950 | 21800 | 21850 | 21850 | 21750 | 13349 |
| 266 | 20231101 | 140600 | 10441347450 | 21850 | 21800 | 21850 | 21800 | 1147 |
| 267 | 20231101 | 140500 | 10416320550 | 21800 | 21800 | 21850 | 21800 | 785 |
| 268 | 20231101 | 140400 | 10399182100 | 21850 | 21850 | 21850 | 21800 | 1196 |
| 269 | 20231101 | 140300 | 10373081800 | 21850 | 21850 | 21850 | 21800 | 696 |
| 270 | 20231101 | 140200 | 10357879800 | 21850 | 21850 | 21850 | 21800 | 750 |
| 271 | 20231101 | 140100 | 10341499100 | 21850 | 21850 | 21850 | 21800 | 837 |
| 272 | 20231101 | 140000 | 10323213250 | 21850 | 21800 | 21900 | 21800 | 13613 |
| 273 | 20231101 | 135900 | 10025662050 | 21850 | 21850 | 21850 | 21800 | 663 |
| 274 | 20231101 | 135800 | 10011183600 | 21800 | 21850 | 21850 | 21800 | 872 |
| 275 | 20231101 | 135700 | 9992137500 | 21850 | 21800 | 21850 | 21800 | 564 |
| 276 | 20231101 | 135600 | 9979820600 | 21800 | 21900 | 21900 | 21800 | 2844 |
| 277 | 20231101 | 135500 | 9917732600 | 21900 | 21800 | 21900 | 21800 | 2507 |
| 278 | 20231101 | 135400 | 9862942200 | 21800 | 21850 | 21850 | 21800 | 2957 |
| 279 | 20231101 | 135300 | 9798343250 | 21850 | 21850 | 21850 | 21800 | 6213 |
| 280 | 20231101 | 135200 | 9662620850 | 21850 | 21850 | 21850 | 21800 | 662 |
| 281 | 20231101 | 135100 | 9648166700 | 21800 | 21850 | 21850 | 21800 | 1381 |
| 282 | 20231101 | 135000 | 9618031600 | 21850 | 21800 | 21850 | 21800 | 595 |
| 283 | 20231101 | 134900 | 9605044950 | 21800 | 21850 | 21850 | 21800 | 2319 |
| 284 | 20231101 | 134800 | 9554416800 | 21800 | 21850 | 21850 | 21800 | 520 |
| 285 | 20231101 | 134700 | 9543062650 | 21850 | 21850 | 21850 | 21800 | 542 |
| 286 | 20231101 | 134600 | 9531223800 | 21850 | 21800 | 21850 | 21800 | 1412 |
| 287 | 20231101 | 134500 | 9500407650 | 21800 | 21850 | 21850 | 21800 | 816 |
| 288 | 20231101 | 134400 | 9482589000 | 21850 | 21850 | 21850 | 21800 | 1079 |
| 289 | 20231101 | 134300 | 9459028250 | 21850 | 21800 | 21850 | 21800 | 445 |
| 290 | 20231101 | 134200 | 9449307950 | 21850 | 21850 | 21850 | 21800 | 1187 |
| 291 | 20231101 | 134100 | 9423381750 | 21850 | 21850 | 21850 | 21800 | 1686 |
| 292 | 20231101 | 134000 | 9386559700 | 21850 | 21800 | 21850 | 21800 | 2725 |
| 293 | 20231101 | 133900 | 9327047450 | 21850 | 21850 | 21850 | 21800 | 1623 |
| 294 | 20231101 | 133800 | 9291601750 | 21850 | 21750 | 21850 | 21750 | 9700 |
| 295 | 20231101 | 133700 | 9080040800 | 21750 | 21750 | 21750 | 21700 | 10855 |
| 296 | 20231101 | 133600 | 8843954600 | 21750 | 21700 | 21750 | 21700 | 9240 |
| 297 | 20231101 | 133500 | 8643426100 | 21650 | 21650 | 21700 | 21650 | 2016 |
| 298 | 20231101 | 133400 | 8599682450 | 21700 | 21700 | 21700 | 21650 | 621 |
| 299 | 20231101 | 133300 | 8586212350 | 21650 | 21700 | 21700 | 21650 | 3187 |
| 300 | 20231101 | 133200 | 8517084800 | 21700 | 21700 | 21700 | 21600 | 4694 |
| 301 | 20231101 | 133100 | 8415441500 | 21700 | 21750 | 21750 | 21650 | 2273 |
| 302 | 20231101 | 133000 | 8366115250 | 21750 | 21750 | 21750 | 21700 | 1421 |
| 303 | 20231101 | 132900 | 8335231050 | 21750 | 21750 | 21750 | 21700 | 318 |
| 304 | 20231101 | 132800 | 8328316550 | 21750 | 21750 | 21750 | 21700 | 400 |
| 305 | 20231101 | 132700 | 8319624450 | 21750 | 21750 | 21750 | 21700 | 1478 |
| 306 | 20231101 | 132600 | 8287525550 | 21700 | 21700 | 21750 | 21650 | 2697 |
| 307 | 20231101 | 132500 | 8228942500 | 21700 | 21650 | 21700 | 21650 | 26336 |
| 308 | 20231101 | 132400 | 7657455600 | 21650 | 21650 | 21700 | 21650 | 1087 |
| 309 | 20231101 | 132300 | 7633899150 | 21650 | 21700 | 21700 | 21650 | 603 |
| 310 | 20231101 | 132200 | 7620819450 | 21650 | 21700 | 21700 | 21650 | 447 |
| 311 | 20231101 | 132100 | 7611130350 | 21700 | 21650 | 21700 | 21600 | 1222 |
| 312 | 20231101 | 132000 | 7584643500 | 21650 | 21650 | 21650 | 21600 | 629 |
| 313 | 20231101 | 131900 | 7571026850 | 21650 | 21600 | 21650 | 21600 | 1051 |
| 314 | 20231101 | 131800 | 7548279050 | 21650 | 21600 | 21650 | 21600 | 918 |
| 315 | 20231101 | 131700 | 7528407300 | 21650 | 21600 | 21650 | 21600 | 8833 |
| 316 | 20231101 | 131600 | 7337188900 | 21650 | 21650 | 21650 | 21600 | 715 |
| 317 | 20231101 | 131500 | 7321722800 | 21650 | 21650 | 21650 | 21600 | 589 |
| 318 | 20231101 | 131400 | 7308989900 | 21650 | 21600 | 21650 | 21600 | 592 |
| 319 | 20231101 | 131300 | 7296182150 | 21600 | 21650 | 21650 | 21600 | 804 |
| 320 | 20231101 | 131200 | 7278798400 | 21650 | 21650 | 21650 | 21600 | 279 |
| 321 | 20231101 | 131100 | 7272761250 | 21600 | 21650 | 21650 | 21600 | 528 |
| 322 | 20231101 | 131000 | 7261336050 | 21650 | 21650 | 21650 | 21600 | 496 |
| 323 | 20231101 | 130900 | 7250602100 | 21650 | 21650 | 21650 | 21550 | 2009 |
| 324 | 20231101 | 130800 | 7207203350 | 21650 | 21600 | 21650 | 21550 | 815 |
| 325 | 20231101 | 130700 | 7189604800 | 21600 | 21600 | 21650 | 21550 | 8327 |
| 326 | 20231101 | 130600 | 7009747700 | 21600 | 21600 | 21600 | 21550 | 639 |
| 327 | 20231101 | 130500 | 6995956000 | 21600 | 21600 | 21600 | 21500 | 588 |
| 328 | 20231101 | 130400 | 6983281000 | 21550 | 21600 | 21600 | 21500 | 5785 |
| 329 | 20231101 | 130300 | 6858605850 | 21600 | 21600 | 21600 | 21550 | 556 |
| 330 | 20231101 | 130200 | 6846616300 | 21600 | 21600 | 21600 | 21550 | 2466 |
| 331 | 20231101 | 130100 | 6793468400 | 21550 | 21600 | 21600 | 21550 | 308 |
| 332 | 20231101 | 130000 | 6786823800 | 21600 | 21600 | 21600 | 21550 | 476 |
| 333 | 20231101 | 125900 | 6776546550 | 21550 | 21600 | 21600 | 21550 | 267 |
| 334 | 20231101 | 125800 | 6770785450 | 21600 | 21600 | 21600 | 21550 | 246 |
| 335 | 20231101 | 125700 | 6765473000 | 21600 | 21600 | 21600 | 21550 | 212 |
| 336 | 20231101 | 125600 | 6760897900 | 21600 | 21550 | 21600 | 21550 | 756 |
| 337 | 20231101 | 125500 | 6744569450 | 21600 | 21600 | 21600 | 21550 | 392 |
| 338 | 20231101 | 125400 | 6736106150 | 21600 | 21600 | 21600 | 21550 | 208 |
| 339 | 20231101 | 125300 | 6731618200 | 21600 | 21600 | 21600 | 21550 | 270 |
| 340 | 20231101 | 125200 | 6725789300 | 21600 | 21600 | 21600 | 21550 | 294 |
| 341 | 20231101 | 125100 | 6719441650 | 21600 | 21550 | 21600 | 21550 | 337 |
| 342 | 20231101 | 125000 | 6712169300 | 21600 | 21600 | 21600 | 21550 | 226 |
| 343 | 20231101 | 124900 | 6707292350 | 21600 | 21600 | 21600 | 21550 | 488 |
| 344 | 20231101 | 124800 | 6696764150 | 21600 | 21600 | 21600 | 21550 | 142 |
| 345 | 20231101 | 124700 | 6693699400 | 21550 | 21550 | 21600 | 21550 | 317 |
| 346 | 20231101 | 124600 | 6686855100 | 21600 | 21600 | 21600 | 21550 | 275 |
| 347 | 20231101 | 124500 | 6680919300 | 21600 | 21600 | 21600 | 21550 | 796 |
| 348 | 20231101 | 124400 | 6663728500 | 21600 | 21650 | 21650 | 21550 | 1172 |
| 349 | 20231101 | 124300 | 6638413600 | 21650 | 21650 | 21650 | 21600 | 202 |
| 350 | 20231101 | 124200 | 6634043400 | 21650 | 21650 | 21650 | 21600 | 347 |
| 351 | 20231101 | 124100 | 6626538350 | 21650 | 21650 | 21650 | 21600 | 276 |
| 352 | 20231101 | 124000 | 6620569250 | 21650 | 21650 | 21650 | 21600 | 621 |
| 353 | 20231101 | 123900 | 6607134550 | 21650 | 21650 | 21650 | 21600 | 210 |
| 354 | 20231101 | 123800 | 6602592600 | 21650 | 21600 | 21650 | 21600 | 249 |
| 355 | 20231101 | 123700 | 6597205450 | 21650 | 21650 | 21650 | 21600 | 636 |
| 356 | 20231101 | 123600 | 6583460450 | 21650 | 21600 | 21650 | 21600 | 324 |
| 357 | 20231101 | 123500 | 6576450900 | 21600 | 21650 | 21650 | 21600 | 450 |
| 358 | 20231101 | 123400 | 6566719800 | 21650 | 21650 | 21650 | 21600 | 450 |
| 359 | 20231101 | 123300 | 6556990950 | 21650 | 21650 | 21650 | 21600 | 229 |
| 360 | 20231101 | 123200 | 6552036250 | 21600 | 21600 | 21650 | 21550 | 7040 |
| 361 | 20231101 | 123100 | 6399978500 | 21600 | 21600 | 21600 | 21550 | 183 |
| 362 | 20231101 | 123000 | 6396030000 | 21600 | 21600 | 21600 | 21550 | 593 |
| 363 | 20231101 | 122900 | 6383223200 | 21550 | 21600 | 21600 | 21550 | 1027 |
| 364 | 20231101 | 122800 | 6361082950 | 21600 | 21600 | 21600 | 21550 | 290 |
| 365 | 20231101 | 122700 | 6354822100 | 21600 | 21600 | 21600 | 21550 | 583 |
| 366 | 20231101 | 122600 | 6342251000 | 21600 | 21600 | 21600 | 21550 | 207 |
| 367 | 20231101 | 122500 | 6337781250 | 21600 | 21600 | 21600 | 21500 | 1628 |
| 368 | 20231101 | 122400 | 6302688550 | 21600 | 21550 | 21600 | 21550 | 888 |
| 369 | 20231101 | 122300 | 6283542750 | 21550 | 21550 | 21600 | 21550 | 554 |
| 370 | 20231101 | 122200 | 6271591950 | 21600 | 21600 | 21600 | 21550 | 164 |
| 371 | 20231101 | 122100 | 6268050950 | 21600 | 21600 | 21600 | 21550 | 404 |
| 372 | 20231101 | 122000 | 6259328200 | 21550 | 21600 | 21600 | 21550 | 238 |
| 373 | 20231101 | 121900 | 6254194200 | 21600 | 21600 | 21600 | 21550 | 218 |
| 374 | 20231101 | 121800 | 6249487850 | 21600 | 21550 | 21600 | 21500 | 2551 |
| 375 | 20231101 | 121700 | 6194491200 | 21550 | 21500 | 21550 | 21500 | 881 |
| 376 | 20231101 | 121600 | 6175542350 | 21500 | 21600 | 21600 | 21450 | 5411 |
| 377 | 20231101 | 121500 | 6059148850 | 21600 | 21600 | 21600 | 21550 | 328 |
| 378 | 20231101 | 121400 | 6052073750 | 21600 | 21550 | 21600 | 21550 | 527 |
| 379 | 20231101 | 121300 | 6040710000 | 21600 | 21600 | 21600 | 21550 | 787 |
| 380 | 20231101 | 121200 | 6023740050 | 21600 | 21600 | 21600 | 21550 | 188 |
| 381 | 20231101 | 121100 | 6019681500 | 21550 | 21600 | 21600 | 21550 | 237 |
| 382 | 20231101 | 121000 | 6014566300 | 21550 | 21600 | 21600 | 21550 | 453 |
| 383 | 20231101 | 120900 | 6004792400 | 21600 | 21550 | 21600 | 21550 | 545 |
| 384 | 20231101 | 120800 | 5993024750 | 21600 | 21600 | 21600 | 21550 | 192 |
| 385 | 20231101 | 120700 | 5988878450 | 21550 | 21600 | 21600 | 21550 | 519 |
| 386 | 20231101 | 120600 | 5977680700 | 21600 | 21600 | 21600 | 21600 | 210 |
| 387 | 20231101 | 120500 | 5973144700 | 21600 | 21550 | 21600 | 21550 | 256 |
| 388 | 20231101 | 120400 | 5967623700 | 21600 | 21600 | 21600 | 21550 | 199 |
| 389 | 20231101 | 120300 | 5963326550 | 21600 | 21550 | 21600 | 21550 | 202 |
| 390 | 20231101 | 120200 | 5958966000 | 21550 | 21600 | 21600 | 21550 | 288 |
| 391 | 20231101 | 120100 | 5952747800 | 21600 | 21600 | 21600 | 21550 | 229 |
| 392 | 20231101 | 120000 | 5947804850 | 21600 | 21550 | 21600 | 21550 | 251 |
| 393 | 20231101 | 115900 | 5942387600 | 21600 | 21600 | 21600 | 21550 | 285 |
| 394 | 20231101 | 115800 | 5936233150 | 21600 | 21550 | 21600 | 21550 | 412 |
| 395 | 20231101 | 115700 | 5927343750 | 21600 | 21600 | 21600 | 21550 | 256 |
| 396 | 20231101 | 115600 | 5921814750 | 21600 | 21550 | 21600 | 21550 | 306 |
| 397 | 20231101 | 115500 | 5915211000 | 21600 | 21600 | 21600 | 21550 | 304 |
| 398 | 20231101 | 115400 | 5908644850 | 21600 | 21600 | 21600 | 21550 | 211 |
| 399 | 20231101 | 115300 | 5904090250 | 21600 | 21600 | 21600 | 21550 | 276 |
| 400 | 20231101 | 115200 | 5898131000 | 21600 | 21600 | 21600 | 21550 | 1933 |
| 401 | 20231101 | 115100 | 5856380950 | 21600 | 21600 | 21600 | 21550 | 323 |
| 402 | 20231101 | 115000 | 5849408850 | 21550 | 21600 | 21600 | 21550 | 417 |
| 403 | 20231101 | 114900 | 5840404200 | 21600 | 21600 | 21600 | 21550 | 262 |
| 404 | 20231101 | 114800 | 5834751050 | 21550 | 21600 | 21600 | 21550 | 185 |
| 405 | 20231101 | 114700 | 5830757300 | 21600 | 21600 | 21600 | 21550 | 324 |
| 406 | 20231101 | 114600 | 5823765000 | 21600 | 21550 | 21600 | 21550 | 2884 |
| 407 | 20231101 | 114500 | 5761484850 | 21600 | 21600 | 21600 | 21550 | 275 |
| 408 | 20231101 | 114400 | 5755548250 | 21600 | 21600 | 21600 | 21550 | 147 |
| 409 | 20231101 | 114300 | 5752374550 | 21600 | 21600 | 21600 | 21550 | 6477 |
| 410 | 20231101 | 114200 | 5612493650 | 21600 | 21600 | 21600 | 21550 | 241 |
| 411 | 20231101 | 114100 | 5607293050 | 21550 | 21550 | 21600 | 21500 | 5732 |
| 412 | 20231101 | 114000 | 5483764900 | 21550 | 21550 | 21550 | 21500 | 361 |
| 413 | 20231101 | 113900 | 5475988650 | 21550 | 21550 | 21550 | 21500 | 170 |
| 414 | 20231101 | 113800 | 5472327200 | 21550 | 21550 | 21550 | 21500 | 686 |
| 415 | 20231101 | 113700 | 5457552600 | 21500 | 21550 | 21550 | 21500 | 248 |
| 416 | 20231101 | 113600 | 5452210250 | 21550 | 21500 | 21550 | 21500 | 360 |
| 417 | 20231101 | 113500 | 5444455700 | 21550 | 21550 | 21550 | 21500 | 341 |
| 418 | 20231101 | 113400 | 5437111350 | 21500 | 21550 | 21550 | 21500 | 196 |
| 419 | 20231101 | 113300 | 5432890550 | 21550 | 21550 | 21550 | 21500 | 172 |
| 420 | 20231101 | 113200 | 5429186200 | 21550 | 21500 | 21550 | 21500 | 292 |
| 421 | 20231101 | 113100 | 5422896700 | 21550 | 21550 | 21550 | 21500 | 186 |
| 422 | 20231101 | 113000 | 5418891150 | 21550 | 21500 | 21550 | 21450 | 4455 |
| 423 | 20231101 | 112900 | 5323082900 | 21500 | 21500 | 21500 | 21450 | 199 |
| 424 | 20231101 | 112800 | 5318807750 | 21500 | 21500 | 21500 | 21450 | 250 |
| 425 | 20231101 | 112700 | 5313435800 | 21500 | 21500 | 21500 | 21450 | 287 |
| 426 | 20231101 | 112600 | 5307270000 | 21500 | 21500 | 21500 | 21450 | 117 |
| 427 | 20231101 | 112500 | 5304755800 | 21500 | 21500 | 21500 | 21450 | 335 |
| 428 | 20231101 | 112400 | 5297561950 | 21500 | 21450 | 21500 | 21450 | 577 |
| 429 | 20231101 | 112300 | 5285168050 | 21500 | 21500 | 21500 | 21450 | 216 |
| 430 | 20231101 | 112200 | 5280528050 | 21500 | 21500 | 21500 | 21450 | 132 |
| 431 | 20231101 | 112100 | 5277691700 | 21500 | 21450 | 21500 | 21450 | 322 |
| 432 | 20231101 | 112000 | 5270776350 | 21500 | 21500 | 21500 | 21450 | 343 |
| 433 | 20231101 | 111900 | 5263407950 | 21500 | 21500 | 21500 | 21450 | 759 |
| 434 | 20231101 | 111800 | 5247092650 | 21500 | 21500 | 21500 | 21450 | 560 |
| 435 | 20231101 | 111700 | 5235056200 | 21450 | 21450 | 21500 | 21450 | 791 |
| 436 | 20231101 | 111600 | 5218083950 | 21500 | 21500 | 21500 | 21450 | 173 |
| 437 | 20231101 | 111500 | 5214367800 | 21500 | 21500 | 21500 | 21450 | 448 |
| 438 | 20231101 | 111400 | 5204749750 | 21500 | 21500 | 21500 | 21450 | 190 |
| 439 | 20231101 | 111300 | 5200667400 | 21500 | 21500 | 21500 | 21450 | 183 |
| 440 | 20231101 | 111200 | 5196734250 | 21450 | 21400 | 21500 | 21400 | 2023 |
| 441 | 20231101 | 111100 | 5153338500 | 21450 | 21350 | 21450 | 21350 | 1726 |
| 442 | 20231101 | 111000 | 5116404650 | 21350 | 21400 | 21450 | 21350 | 1103 |
| 443 | 20231101 | 110900 | 5092799200 | 21450 | 21450 | 21450 | 21400 | 616 |
| 444 | 20231101 | 110800 | 5079611100 | 21450 | 21450 | 21450 | 21400 | 139 |
| 445 | 20231101 | 110700 | 5076629600 | 21450 | 21450 | 21450 | 21400 | 1396 |
| 446 | 20231101 | 110600 | 5046752500 | 21400 | 21450 | 21450 | 21400 | 944 |
| 447 | 20231101 | 110500 | 5026518450 | 21450 | 21450 | 21450 | 21400 | 312 |
| 448 | 20231101 | 110400 | 5019834250 | 21450 | 21450 | 21450 | 21400 | 381 |
| 449 | 20231101 | 110300 | 5011673250 | 21400 | 21450 | 21450 | 21400 | 313 |
| 450 | 20231101 | 110200 | 5004968250 | 21450 | 21450 | 21450 | 21400 | 280 |
| 451 | 20231101 | 110100 | 4998968550 | 21400 | 21450 | 21450 | 21400 | 341 |
| 452 | 20231101 | 110000 | 4991666750 | 21450 | 21450 | 21450 | 21400 | 727 |
| 453 | 20231101 | 105900 | 4976100750 | 21450 | 21450 | 21450 | 21400 | 843 |
| 454 | 20231101 | 105800 | 4958054400 | 21450 | 21450 | 21450 | 21400 | 609 |
| 455 | 20231101 | 105700 | 4945014600 | 21450 | 21450 | 21450 | 21400 | 674 |
| 456 | 20231101 | 105600 | 4930559350 | 21450 | 21450 | 21450 | 21400 | 298 |
| 457 | 20231101 | 105500 | 4924176550 | 21450 | 21400 | 21450 | 21400 | 431 |
| 458 | 20231101 | 105400 | 4914943650 | 21450 | 21450 | 21450 | 21400 | 441 |
| 459 | 20231101 | 105300 | 4905496000 | 21450 | 21450 | 21450 | 21400 | 661 |
| 460 | 20231101 | 105200 | 4891342150 | 21450 | 21450 | 21450 | 21400 | 1282 |
| 461 | 20231101 | 105100 | 4863902400 | 21450 | 21450 | 21450 | 21400 | 209 |
| 462 | 20231101 | 105000 | 4859424300 | 21450 | 21450 | 21450 | 21400 | 309 |
| 463 | 20231101 | 104900 | 4852807750 | 21450 | 21500 | 21500 | 21400 | 1170 |
| 464 | 20231101 | 104800 | 4827711350 | 21500 | 21450 | 21500 | 21450 | 155 |
| 465 | 20231101 | 104700 | 4824383000 | 21500 | 21500 | 21500 | 21450 | 214 |
| 466 | 20231101 | 104600 | 4819786550 | 21500 | 21550 | 21550 | 21450 | 510 |
| 467 | 20231101 | 104500 | 4808821300 | 21500 | 21550 | 21550 | 21500 | 256 |
| 468 | 20231101 | 104400 | 4803311400 | 21550 | 21500 | 21550 | 21500 | 232 |
| 469 | 20231101 | 104300 | 4798321200 | 21550 | 21550 | 21550 | 21500 | 362 |
| 470 | 20231101 | 104200 | 4790522500 | 21550 | 21450 | 21550 | 21450 | 3408 |
| 471 | 20231101 | 104100 | 4717252350 | 21500 | 21450 | 21500 | 21450 | 379 |
| 472 | 20231101 | 104000 | 4709109550 | 21500 | 21500 | 21500 | 21450 | 440 |
| 473 | 20231101 | 103900 | 4699664450 | 21500 | 21500 | 21500 | 21450 | 162 |
| 474 | 20231101 | 103800 | 4696186500 | 21500 | 21500 | 21500 | 21450 | 1421 |
| 475 | 20231101 | 103700 | 4665670250 | 21500 | 21450 | 21500 | 21450 | 245 |
| 476 | 20231101 | 103600 | 4660410450 | 21500 | 21500 | 21500 | 21450 | 1337 |
| 477 | 20231101 | 103500 | 4631726650 | 21500 | 21450 | 21500 | 21450 | 1219 |
| 478 | 20231101 | 103400 | 4605576650 | 21500 | 21500 | 21500 | 21450 | 310 |
| 479 | 20231101 | 103300 | 4598919350 | 21500 | 21450 | 21500 | 21450 | 133 |
| 480 | 20231101 | 103200 | 4596064300 | 21500 | 21500 | 21500 | 21450 | 348 |
| 481 | 20231101 | 103100 | 4588592050 | 21500 | 21550 | 21550 | 21450 | 282 |
| 482 | 20231101 | 103000 | 4582530650 | 21550 | 21550 | 21550 | 21500 | 1926 |
| 483 | 20231101 | 102900 | 4541117650 | 21500 | 21550 | 21550 | 21500 | 891 |
| 484 | 20231101 | 102800 | 4521933100 | 21550 | 21550 | 21550 | 21500 | 142 |
| 485 | 20231101 | 102700 | 4518875100 | 21550 | 21550 | 21550 | 21500 | 152 |
| 486 | 20231101 | 102600 | 4515602500 | 21550 | 21600 | 21600 | 21500 | 3346 |
| 487 | 20231101 | 102500 | 4443496950 | 21600 | 21600 | 21600 | 21550 | 229 |
| 488 | 20231101 | 102400 | 4438556900 | 21550 | 21600 | 21600 | 21550 | 1202 |
| 489 | 20231101 | 102300 | 4412648050 | 21600 | 21600 | 21600 | 21550 | 2980 |
| 490 | 20231101 | 102200 | 4348287750 | 21600 | 21600 | 21600 | 21550 | 546 |
| 491 | 20231101 | 102100 | 4336505200 | 21600 | 21600 | 21600 | 21550 | 176 |
| 492 | 20231101 | 102000 | 4332704750 | 21600 | 21600 | 21600 | 21550 | 317 |
| 493 | 20231101 | 101900 | 4325869100 | 21600 | 21600 | 21600 | 21550 | 363 |
| 494 | 20231101 | 101800 | 4318038100 | 21600 | 21600 | 21600 | 21550 | 183 |
| 495 | 20231101 | 101700 | 4314090900 | 21600 | 21600 | 21600 | 21550 | 310 |
| 496 | 20231101 | 101600 | 4307399800 | 21600 | 21650 | 21650 | 21550 | 1740 |
| 497 | 20231101 | 101500 | 4269814800 | 21650 | 21600 | 21650 | 21550 | 859 |
| 498 | 20231101 | 101400 | 4251253450 | 21650 | 21650 | 21650 | 21600 | 1744 |
| 499 | 20231101 | 101300 | 4213549050 | 21600 | 21600 | 21650 | 21550 | 5321 |
| 500 | 20231101 | 101200 | 4098617900 | 21550 | 21550 | 21600 | 21500 | 12529 |
| 501 | 20231101 | 101100 | 3828627650 | 21550 | 21550 | 21550 | 21500 | 451 |
| 502 | 20231101 | 101000 | 3818921650 | 21550 | 21550 | 21550 | 21500 | 1813 |
| 503 | 20231101 | 100900 | 3779935850 | 21550 | 21550 | 21550 | 21500 | 177 |
| 504 | 20231101 | 100800 | 3776124150 | 21550 | 21500 | 21550 | 21500 | 395 |
| 505 | 20231101 | 100700 | 3767618300 | 21550 | 21550 | 21550 | 21500 | 255 |
| 506 | 20231101 | 100600 | 3762130900 | 21550 | 21450 | 21550 | 21450 | 1930 |
| 507 | 20231101 | 100500 | 3720636950 | 21500 | 21500 | 21500 | 21450 | 918 |
| 508 | 20231101 | 100400 | 3700907400 | 21450 | 21500 | 21500 | 21450 | 354 |
| 509 | 20231101 | 100300 | 3693304500 | 21450 | 21500 | 21500 | 21450 | 241 |
| 510 | 20231101 | 100200 | 3688123900 | 21500 | 21550 | 21550 | 21450 | 2916 |
| 511 | 20231101 | 100100 | 3625373300 | 21550 | 21550 | 21550 | 21500 | 311 |
| 512 | 20231101 | 100000 | 3618675550 | 21550 | 21500 | 21550 | 21500 | 2157 |
| 513 | 20231101 | 095900 | 3572292050 | 21500 | 21500 | 21500 | 21450 | 401 |
| 514 | 20231101 | 095800 | 3563670900 | 21450 | 21550 | 21550 | 21450 | 909 |
| 515 | 20231101 | 095700 | 3544153350 | 21550 | 21450 | 21550 | 21450 | 2386 |
| 516 | 20231101 | 095600 | 3492854250 | 21500 | 21500 | 21500 | 21450 | 338 |
| 517 | 20231101 | 095500 | 3485591400 | 21500 | 21450 | 21500 | 21450 | 497 |
| 518 | 20231101 | 095400 | 3474915100 | 21500 | 21450 | 21500 | 21400 | 2006 |
| 519 | 20231101 | 095300 | 3431830050 | 21450 | 21500 | 21500 | 21400 | 1806 |
| 520 | 20231101 | 095200 | 3393087050 | 21500 | 21500 | 21500 | 21450 | 691 |
| 521 | 20231101 | 095100 | 3378245800 | 21450 | 21500 | 21500 | 21450 | 746 |
| 522 | 20231101 | 095000 | 3362224950 | 21500 | 21500 | 21500 | 21450 | 378 |
| 523 | 20231101 | 094900 | 3354101650 | 21500 | 21500 | 21500 | 21450 | 3880 |
| 524 | 20231101 | 094800 | 3270712900 | 21500 | 21450 | 21500 | 21400 | 872 |
| 525 | 20231101 | 094700 | 3252005850 | 21500 | 21450 | 21500 | 21400 | 3652 |
| 526 | 20231101 | 094600 | 3173676000 | 21450 | 21450 | 21450 | 21400 | 514 |
| 527 | 20231101 | 094500 | 3162663500 | 21400 | 21400 | 21450 | 21350 | 4417 |
| 528 | 20231101 | 094400 | 3068141800 | 21400 | 21350 | 21400 | 21300 | 1060 |
| 529 | 20231101 | 094300 | 3045508900 | 21400 | 21350 | 21400 | 21350 | 769 |
| 530 | 20231101 | 094200 | 3029080950 | 21350 | 21350 | 21400 | 21300 | 411 |
| 531 | 20231101 | 094100 | 3020309750 | 21350 | 21350 | 21400 | 21300 | 6169 |
| 532 | 20231101 | 094000 | 2888597150 | 21350 | 21350 | 21350 | 21300 | 165 |
| 533 | 20231101 | 093900 | 2885079500 | 21350 | 21350 | 21350 | 21300 | 324 |
| 534 | 20231101 | 093800 | 2878173850 | 21300 | 21300 | 21350 | 21300 | 285 |
| 535 | 20231101 | 093700 | 2872100600 | 21300 | 21350 | 21350 | 21250 | 1182 |
| 536 | 20231101 | 093600 | 2846913250 | 21300 | 21300 | 21300 | 21250 | 457 |
| 537 | 20231101 | 093500 | 2837179700 | 21300 | 21350 | 21350 | 21250 | 2505 |
| 538 | 20231101 | 093400 | 2783820600 | 21300 | 21300 | 21350 | 21300 | 2235 |
| 539 | 20231101 | 093300 | 2736209000 | 21300 | 21300 | 21300 | 21250 | 312 |
| 540 | 20231101 | 093200 | 2729569350 | 21300 | 21300 | 21300 | 21250 | 257 |
| 541 | 20231101 | 093100 | 2724097150 | 21250 | 21300 | 21300 | 21250 | 425 |
| 542 | 20231101 | 093000 | 2715059250 | 21300 | 21250 | 21300 | 21250 | 614 |
| 543 | 20231101 | 092900 | 2701997800 | 21250 | 21250 | 21300 | 21250 | 1551 |
| 544 | 20231101 | 092800 | 2669030500 | 21250 | 21200 | 21250 | 21200 | 840 |
| 545 | 20231101 | 092700 | 2651190700 | 21200 | 21250 | 21250 | 21200 | 1000 |
| 546 | 20231101 | 092600 | 2629946850 | 21250 | 21250 | 21250 | 21200 | 493 |
| 547 | 20231101 | 092500 | 2619481750 | 21250 | 21250 | 21250 | 21200 | 672 |
| 548 | 20231101 | 092400 | 2605212800 | 21250 | 21250 | 21250 | 21200 | 1366 |
| 549 | 20231101 | 092300 | 2576233600 | 21250 | 21200 | 21250 | 21200 | 451 |
| 550 | 20231101 | 092200 | 2566652300 | 21250 | 21200 | 21250 | 21150 | 1720 |
| 551 | 20231101 | 092100 | 2530189750 | 21200 | 21200 | 21200 | 21150 | 1349 |
| 552 | 20231101 | 092000 | 2501608550 | 21150 | 21250 | 21250 | 21150 | 3884 |
| 553 | 20231101 | 091900 | 2419256700 | 21200 | 21250 | 21250 | 21200 | 5237 |
| 554 | 20231101 | 091800 | 2308017650 | 21250 | 21150 | 21250 | 21150 | 1062 |
| 555 | 20231101 | 091700 | 2285489400 | 21150 | 21300 | 21350 | 21100 | 15423 |
| 556 | 20231101 | 091600 | 1958172750 | 21350 | 21400 | 21400 | 21300 | 1537 |
| 557 | 20231101 | 091500 | 1925359250 | 21350 | 21400 | 21400 | 21350 | 291 |
| 558 | 20231101 | 091400 | 1919137850 | 21350 | 21350 | 21400 | 21300 | 2129 |
| 559 | 20231101 | 091300 | 1873682650 | 21350 | 21300 | 21350 | 21250 | 1842 |
| 560 | 20231101 | 091200 | 1834431500 | 21250 | 21250 | 21300 | 21200 | 1836 |
| 561 | 20231101 | 091100 | 1795417650 | 21250 | 21250 | 21300 | 21250 | 1474 |
| 562 | 20231101 | 091000 | 1764093400 | 21300 | 21250 | 21300 | 21250 | 2013 |
| 563 | 20231101 | 090900 | 1721310800 | 21250 | 21300 | 21300 | 21250 | 769 |
| 564 | 20231101 | 090800 | 1704965650 | 21250 | 21300 | 21350 | 21250 | 7753 |
| 565 | 20231101 | 090700 | 1539951850 | 21300 | 21400 | 21400 | 21300 | 5174 |
| 566 | 20231101 | 090600 | 1429514150 | 21350 | 21400 | 21500 | 21300 | 8153 |
| 567 | 20231101 | 090500 | 1255322800 | 21500 | 21450 | 21500 | 21450 | 1967 |
| 568 | 20231101 | 090400 | 1213111150 | 21450 | 21400 | 21500 | 21400 | 5441 |
| 569 | 20231101 | 090300 | 1096451000 | 21450 | 21450 | 21450 | 21300 | 9821 |
| 570 | 20231101 | 090200 | 886410550 | 21500 | 21500 | 21550 | 21450 | 3427 |
| 571 | 20231101 | 090100 | 812701500 | 21550 | 21700 | 21700 | 21450 | 13138 |
| 572 | 20231101 | 090000 | 529698800 | 21700 | 21600 | 21750 | 21500 | 24509 |