34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 3 | 20231101 | 191600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20231101 | 191500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20231101 | 191400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20231101 | 191300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20231101 | 191200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20231101 | 191100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20231101 | 191000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20231101 | 190900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20231101 | 190800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20231101 | 190700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20231101 | 190600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20231101 | 190500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20231101 | 190400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20231101 | 190300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20231101 | 190200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20231101 | 190100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20231101 | 190000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20231101 | 185900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20231101 | 185800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20231101 | 185700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20231101 | 185600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20231101 | 185500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20231101 | 185400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20231101 | 185300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20231101 | 185200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20231101 | 185100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20231101 | 185000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20231101 | 184900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20231101 | 184800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20231101 | 184700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 33 | 20231101 | 184600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20231101 | 184500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20231101 | 184400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20231101 | 184300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20231101 | 184200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20231101 | 184100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20231101 | 184000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20231101 | 183900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20231101 | 183800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20231101 | 183700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20231101 | 183600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20231101 | 183500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20231101 | 183400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20231101 | 183300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20231101 | 183200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20231101 | 183100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20231101 | 183000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20231101 | 182900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20231101 | 182800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20231101 | 182700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20231101 | 182600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20231101 | 182500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20231101 | 182400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20231101 | 182300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20231101 | 182200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20231101 | 182100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20231101 | 182000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20231101 | 181900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20231101 | 181800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20231101 | 181700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 63 | 20231101 | 181600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20231101 | 181500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20231101 | 181400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20231101 | 181300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20231101 | 181200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20231101 | 181100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20231101 | 181000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20231101 | 180900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20231101 | 180800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20231101 | 180700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20231101 | 180600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20231101 | 180500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20231101 | 180400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20231101 | 180300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20231101 | 180200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20231101 | 180100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20231101 | 180000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20231101 | 175900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20231101 | 175800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20231101 | 175700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20231101 | 175600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20231101 | 175500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20231101 | 175400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20231101 | 175300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20231101 | 175200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20231101 | 175100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20231101 | 175000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20231101 | 174900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20231101 | 174800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20231101 | 174700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 93 | 20231101 | 174600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20231101 | 174500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20231101 | 174400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20231101 | 174300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20231101 | 174200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20231101 | 174100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20231101 | 174000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20231101 | 173900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20231101 | 173800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20231101 | 173700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20231101 | 173600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20231101 | 173500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20231101 | 173400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20231101 | 173300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20231101 | 173200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20231101 | 173100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20231101 | 173000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20231101 | 172900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20231101 | 172800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20231101 | 172700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20231101 | 172600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20231101 | 172500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20231101 | 172400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20231101 | 172300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20231101 | 172200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20231101 | 172100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20231101 | 172000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20231101 | 171900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20231101 | 171800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20231101 | 171700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 123 | 20231101 | 171600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20231101 | 171500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20231101 | 171400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20231101 | 171300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20231101 | 171200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20231101 | 171100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20231101 | 171000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20231101 | 170900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20231101 | 170800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20231101 | 170700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20231101 | 170600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20231101 | 170500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20231101 | 170400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20231101 | 170300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20231101 | 170200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20231101 | 170100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20231101 | 170000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20231101 | 165900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20231101 | 165800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20231101 | 165700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20231101 | 165600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20231101 | 165500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20231101 | 165400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20231101 | 165300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20231101 | 165200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20231101 | 165100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20231101 | 165000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20231101 | 164900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20231101 | 164800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20231101 | 164700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 153 | 20231101 | 164600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20231101 | 164500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20231101 | 164400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20231101 | 164300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20231101 | 164200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20231101 | 164100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20231101 | 164000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20231101 | 163900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20231101 | 163800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20231101 | 163700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20231101 | 163600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20231101 | 163500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20231101 | 163400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20231101 | 163300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20231101 | 163200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20231101 | 163100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20231101 | 163000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20231101 | 162900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20231101 | 162800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20231101 | 162700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20231101 | 162600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20231101 | 162500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20231101 | 162400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20231101 | 162300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20231101 | 162200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20231101 | 162100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20231101 | 162000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20231101 | 161900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20231101 | 161800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20231101 | 161700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 183 | 20231101 | 161600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20231101 | 161500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20231101 | 161400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20231101 | 161300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20231101 | 161200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20231101 | 161100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20231101 | 161000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20231101 | 160900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20231101 | 160800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20231101 | 160700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20231101 | 160600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20231101 | 160500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20231101 | 160400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20231101 | 160300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20231101 | 160200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20231101 | 160100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20231101 | 160000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20231101 | 155900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20231101 | 155800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20231101 | 155700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20231101 | 155600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20231101 | 155500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20231101 | 155400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20231101 | 155300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20231101 | 155200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20231101 | 155100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20231101 | 155000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20231101 | 154900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20231101 | 154800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20231101 | 154700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 213 | 20231101 | 154600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20231101 | 154500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20231101 | 154400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20231101 | 154300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20231101 | 154200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20231101 | 154100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20231101 | 154000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20231101 | 153900 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20231101 | 153800 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20231101 | 153700 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20231101 | 153600 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20231101 | 153500 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20231101 | 153400 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20231101 | 153300 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20231101 | 153200 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20231101 | 153100 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20231101 | 153000 | 47458839050 | 37600 | 37600 | 37600 | 37600 | 100455 |
| 230 | 20231101 | 152900 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20231101 | 152800 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20231101 | 152700 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20231101 | 152600 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20231101 | 152500 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20231101 | 152400 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20231101 | 152300 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20231101 | 152200 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20231101 | 152100 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20231101 | 152000 | 43681731050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20231101 | 151900 | 43681731050 | 37650 | 37650 | 37700 | 37600 | 5580 |
| 241 | 20231101 | 151800 | 43471707150 | 37700 | 37650 | 37700 | 37650 | 7023 |
| 242 | 20231101 | 151700 | 43207124200 | 37700 | 37650 | 37700 | 37650 | 3437 |
| 243 | 20231101 | 151600 | 43077570300 | 37650 | 37650 | 37700 | 37600 | 3065 |
| 244 | 20231101 | 151500 | 42962152100 | 37600 | 37600 | 37700 | 37600 | 6525 |
| 245 | 20231101 | 151400 | 42716469750 | 37700 | 37650 | 37700 | 37600 | 5934 |
| 246 | 20231101 | 151300 | 42493120750 | 37600 | 37500 | 37650 | 37450 | 75426 |
| 247 | 20231101 | 151200 | 39663689900 | 37450 | 37450 | 37500 | 37450 | 3446 |
| 248 | 20231101 | 151100 | 39534576250 | 37450 | 37450 | 37500 | 37450 | 7368 |
| 249 | 20231101 | 151000 | 39258623000 | 37450 | 37450 | 37500 | 37450 | 6782 |
| 250 | 20231101 | 150900 | 39004506150 | 37450 | 37500 | 37500 | 37450 | 9182 |
| 251 | 20231101 | 150800 | 38660535050 | 37500 | 37450 | 37500 | 37450 | 2838 |
| 252 | 20231101 | 150700 | 38554205000 | 37500 | 37500 | 37500 | 37450 | 3556 |
| 253 | 20231101 | 150600 | 38421020200 | 37450 | 37500 | 37500 | 37450 | 1896 |
| 254 | 20231101 | 150500 | 38350000050 | 37450 | 37500 | 37500 | 37450 | 3180 |
| 255 | 20231101 | 150400 | 38230882950 | 37450 | 37450 | 37500 | 37450 | 2148 |
| 256 | 20231101 | 150300 | 38150427950 | 37450 | 37450 | 37500 | 37450 | 2806 |
| 257 | 20231101 | 150200 | 38045326800 | 37450 | 37450 | 37500 | 37450 | 2140 |
| 258 | 20231101 | 150100 | 37965143250 | 37450 | 37500 | 37500 | 37450 | 2481 |
| 259 | 20231101 | 150000 | 37872205900 | 37450 | 37450 | 37500 | 37450 | 1761 |
| 260 | 20231101 | 145900 | 37806254300 | 37450 | 37450 | 37500 | 37450 | 5478 |
| 261 | 20231101 | 145800 | 37600960150 | 37450 | 37450 | 37500 | 37450 | 1968 |
| 262 | 20231101 | 145700 | 37527213400 | 37450 | 37500 | 37500 | 37450 | 5128 |
| 263 | 20231101 | 145600 | 37334971850 | 37500 | 37450 | 37500 | 37450 | 4001 |
| 264 | 20231101 | 145500 | 37185114200 | 37450 | 37500 | 37500 | 37450 | 4351 |
| 265 | 20231101 | 145400 | 37022133850 | 37450 | 37450 | 37500 | 37450 | 3091 |
| 266 | 20231101 | 145300 | 36906370800 | 37450 | 37450 | 37500 | 37450 | 5766 |
| 267 | 20231101 | 145200 | 36690242950 | 37450 | 37450 | 37500 | 37450 | 4161 |
| 268 | 20231101 | 145100 | 36534401600 | 37450 | 37500 | 37500 | 37450 | 7941 |
| 269 | 20231101 | 145000 | 36237001850 | 37450 | 37500 | 37550 | 37450 | 24278 |
| 270 | 20231101 | 144900 | 35326699750 | 37550 | 37550 | 37600 | 37500 | 5673 |
| 271 | 20231101 | 144800 | 35113770850 | 37550 | 37600 | 37600 | 37550 | 16436 |
| 272 | 20231101 | 144700 | 34496251650 | 37600 | 37650 | 37700 | 37600 | 6983 |
| 273 | 20231101 | 144600 | 34233396750 | 37650 | 37700 | 37700 | 37650 | 2927 |
| 274 | 20231101 | 144500 | 34123193250 | 37650 | 37650 | 37700 | 37650 | 4999 |
| 275 | 20231101 | 144400 | 33934936850 | 37700 | 37650 | 37700 | 37650 | 3139 |
| 276 | 20231101 | 144300 | 33816683650 | 37700 | 37700 | 37700 | 37650 | 3246 |
| 277 | 20231101 | 144200 | 33694451800 | 37650 | 37700 | 37700 | 37650 | 1289 |
| 278 | 20231101 | 144100 | 33645896550 | 37700 | 37750 | 37750 | 37650 | 13205 |
| 279 | 20231101 | 144000 | 33148104250 | 37700 | 37750 | 37750 | 37700 | 2590 |
| 280 | 20231101 | 143900 | 33050457250 | 37750 | 37800 | 37800 | 37750 | 20911 |
| 281 | 20231101 | 143800 | 32261042150 | 37800 | 37750 | 37800 | 37750 | 781 |
| 282 | 20231101 | 143700 | 32231553350 | 37750 | 37800 | 37800 | 37750 | 2197 |
| 283 | 20231101 | 143600 | 32148521950 | 37800 | 37750 | 37800 | 37750 | 3288 |
| 284 | 20231101 | 143500 | 32024286500 | 37800 | 37800 | 37800 | 37750 | 1500 |
| 285 | 20231101 | 143400 | 31967615750 | 37750 | 37750 | 37800 | 37750 | 383 |
| 286 | 20231101 | 143300 | 31953146550 | 37750 | 37750 | 37800 | 37750 | 607 |
| 287 | 20231101 | 143200 | 31930207650 | 37750 | 37800 | 37800 | 37750 | 3351 |
| 288 | 20231101 | 143100 | 31803549150 | 37800 | 37800 | 37800 | 37750 | 3403 |
| 289 | 20231101 | 143000 | 31674923100 | 37800 | 37800 | 37800 | 37750 | 1891 |
| 290 | 20231101 | 142900 | 31603447750 | 37750 | 37800 | 37800 | 37750 | 6986 |
| 291 | 20231101 | 142800 | 31339383900 | 37800 | 37800 | 37850 | 37800 | 2893 |
| 292 | 20231101 | 142700 | 31230012800 | 37800 | 37800 | 37850 | 37800 | 1079 |
| 293 | 20231101 | 142600 | 31189211750 | 37800 | 37800 | 37850 | 37800 | 1617 |
| 294 | 20231101 | 142500 | 31128069050 | 37850 | 37800 | 37850 | 37800 | 2808 |
| 295 | 20231101 | 142400 | 31021900350 | 37850 | 37800 | 37850 | 37800 | 944 |
| 296 | 20231101 | 142300 | 30986197850 | 37800 | 37800 | 37850 | 37800 | 270 |
| 297 | 20231101 | 142200 | 30975986900 | 37800 | 37850 | 37850 | 37800 | 4856 |
| 298 | 20231101 | 142100 | 30792427150 | 37800 | 37800 | 37850 | 37800 | 659 |
| 299 | 20231101 | 142000 | 30767508900 | 37800 | 37800 | 37850 | 37800 | 420 |
| 300 | 20231101 | 141900 | 30751628000 | 37850 | 37800 | 37850 | 37800 | 615 |
| 301 | 20231101 | 141800 | 30728379950 | 37800 | 37850 | 37850 | 37800 | 727 |
| 302 | 20231101 | 141700 | 30700896250 | 37800 | 37800 | 37850 | 37800 | 2134 |
| 303 | 20231101 | 141600 | 30620230450 | 37800 | 37800 | 37800 | 37750 | 748 |
| 304 | 20231101 | 141500 | 30591961950 | 37750 | 37800 | 37800 | 37750 | 1333 |
| 305 | 20231101 | 141400 | 30541594500 | 37800 | 37800 | 37800 | 37750 | 2674 |
| 306 | 20231101 | 141300 | 30440535600 | 37800 | 37800 | 37800 | 37750 | 2304 |
| 307 | 20231101 | 141200 | 30353450250 | 37800 | 37750 | 37800 | 37750 | 558 |
| 308 | 20231101 | 141100 | 30332372250 | 37750 | 37750 | 37800 | 37750 | 820 |
| 309 | 20231101 | 141000 | 30301393400 | 37750 | 37800 | 37850 | 37750 | 13833 |
| 310 | 20231101 | 140900 | 29778498700 | 37800 | 37800 | 37850 | 37800 | 282 |
| 311 | 20231101 | 140800 | 29767837850 | 37850 | 37800 | 37850 | 37800 | 1592 |
| 312 | 20231101 | 140700 | 29707633150 | 37800 | 37800 | 37850 | 37800 | 1449 |
| 313 | 20231101 | 140600 | 29652822650 | 37800 | 37800 | 37850 | 37800 | 277 |
| 314 | 20231101 | 140500 | 29642345650 | 37800 | 37850 | 37850 | 37800 | 606 |
| 315 | 20231101 | 140400 | 29619436350 | 37800 | 37800 | 37850 | 37800 | 706 |
| 316 | 20231101 | 140300 | 29592733050 | 37850 | 37850 | 37900 | 37800 | 3157 |
| 317 | 20231101 | 140200 | 29473246600 | 37850 | 37900 | 37950 | 37850 | 14505 |
| 318 | 20231101 | 140100 | 28923898900 | 37950 | 37900 | 37950 | 37900 | 1145 |
| 319 | 20231101 | 140000 | 28880495450 | 37950 | 37950 | 37950 | 37900 | 260 |
| 320 | 20231101 | 135900 | 28870638450 | 37900 | 37900 | 37950 | 37900 | 895 |
| 321 | 20231101 | 135800 | 28836695100 | 37900 | 37900 | 37950 | 37900 | 277 |
| 322 | 20231101 | 135700 | 28826189150 | 37900 | 37900 | 37950 | 37900 | 1564 |
| 323 | 20231101 | 135600 | 28766911900 | 37900 | 37950 | 37950 | 37900 | 846 |
| 324 | 20231101 | 135500 | 28734832650 | 37900 | 37850 | 37900 | 37850 | 3161 |
| 325 | 20231101 | 135400 | 28615032500 | 37850 | 37900 | 37900 | 37850 | 849 |
| 326 | 20231101 | 135300 | 28582893650 | 37850 | 37850 | 37900 | 37850 | 772 |
| 327 | 20231101 | 135200 | 28553656200 | 37850 | 37850 | 37900 | 37850 | 209 |
| 328 | 20231101 | 135100 | 28545740100 | 37850 | 37850 | 37900 | 37850 | 251 |
| 329 | 20231101 | 135000 | 28536234900 | 37850 | 37900 | 37900 | 37850 | 550 |
| 330 | 20231101 | 134900 | 28515406750 | 37900 | 37850 | 37900 | 37850 | 987 |
| 331 | 20231101 | 134800 | 28478017150 | 37850 | 37900 | 37950 | 37850 | 854 |
| 332 | 20231101 | 134700 | 28445672050 | 37900 | 37950 | 37950 | 37850 | 6509 |
| 333 | 20231101 | 134600 | 28198793500 | 37950 | 37900 | 37950 | 37850 | 4504 |
| 334 | 20231101 | 134500 | 28028058700 | 37850 | 37950 | 37950 | 37850 | 2374 |
| 335 | 20231101 | 134400 | 27938078950 | 37900 | 37950 | 37950 | 37900 | 873 |
| 336 | 20231101 | 134300 | 27904984850 | 37900 | 37900 | 37950 | 37850 | 7061 |
| 337 | 20231101 | 134200 | 27637176050 | 37900 | 37850 | 37900 | 37850 | 348 |
| 338 | 20231101 | 134100 | 27623990000 | 37900 | 37850 | 37900 | 37850 | 819 |
| 339 | 20231101 | 134000 | 27592977850 | 37850 | 37900 | 37900 | 37850 | 1052 |
| 340 | 20231101 | 133900 | 27553139050 | 37900 | 37900 | 37900 | 37850 | 421 |
| 341 | 20231101 | 133800 | 27537192700 | 37850 | 37850 | 37900 | 37850 | 497 |
| 342 | 20231101 | 133700 | 27518373600 | 37850 | 37850 | 37900 | 37850 | 202 |
| 343 | 20231101 | 133600 | 27510724250 | 37850 | 37800 | 37900 | 37800 | 6901 |
| 344 | 20231101 | 133500 | 27249488300 | 37800 | 37800 | 37850 | 37800 | 1163 |
| 345 | 20231101 | 133400 | 27205481550 | 37800 | 37800 | 37850 | 37800 | 1503 |
| 346 | 20231101 | 133300 | 27148633550 | 37800 | 37850 | 37850 | 37800 | 932 |
| 347 | 20231101 | 133200 | 27113366700 | 37850 | 37800 | 37850 | 37800 | 692 |
| 348 | 20231101 | 133100 | 27087194150 | 37850 | 37850 | 37850 | 37800 | 3540 |
| 349 | 20231101 | 133000 | 26953353400 | 37800 | 37800 | 37850 | 37800 | 862 |
| 350 | 20231101 | 132900 | 26920743250 | 37800 | 37850 | 37850 | 37800 | 2003 |
| 351 | 20231101 | 132800 | 26844982050 | 37850 | 37850 | 37850 | 37800 | 3352 |
| 352 | 20231101 | 132700 | 26718124600 | 37850 | 37800 | 37850 | 37800 | 2933 |
| 353 | 20231101 | 132600 | 26607117850 | 37850 | 37850 | 37850 | 37800 | 1944 |
| 354 | 20231101 | 132500 | 26533542750 | 37850 | 37850 | 37850 | 37800 | 761 |
| 355 | 20231101 | 132400 | 26504759700 | 37850 | 37850 | 37850 | 37800 | 1128 |
| 356 | 20231101 | 132300 | 26462070700 | 37850 | 37800 | 37850 | 37800 | 617 |
| 357 | 20231101 | 132200 | 26438744050 | 37800 | 37800 | 37850 | 37800 | 1354 |
| 358 | 20231101 | 132100 | 26387555600 | 37850 | 37800 | 37850 | 37800 | 1054 |
| 359 | 20231101 | 132000 | 26347671950 | 37850 | 37850 | 37850 | 37800 | 2101 |
| 360 | 20231101 | 131900 | 26268205750 | 37800 | 37850 | 37850 | 37800 | 864 |
| 361 | 20231101 | 131800 | 26235520950 | 37850 | 37850 | 37900 | 37800 | 4989 |
| 362 | 20231101 | 131700 | 26046680150 | 37900 | 37850 | 37900 | 37850 | 675 |
| 363 | 20231101 | 131600 | 26021127300 | 37850 | 37850 | 37900 | 37850 | 1995 |
| 364 | 20231101 | 131500 | 25945612650 | 37850 | 37900 | 37900 | 37850 | 1891 |
| 365 | 20231101 | 131400 | 25874035350 | 37900 | 37850 | 37900 | 37850 | 185 |
| 366 | 20231101 | 131300 | 25867028150 | 37900 | 37850 | 37900 | 37850 | 612 |
| 367 | 20231101 | 131200 | 25843857150 | 37900 | 37850 | 37900 | 37850 | 277 |
| 368 | 20231101 | 131100 | 25833367300 | 37850 | 37900 | 37900 | 37850 | 1404 |
| 369 | 20231101 | 131000 | 25780159750 | 37900 | 37950 | 37950 | 37900 | 612 |
| 370 | 20231101 | 130900 | 25756955300 | 37900 | 37900 | 37950 | 37850 | 2357 |
| 371 | 20231101 | 130800 | 25667660400 | 37850 | 37850 | 37900 | 37850 | 576 |
| 372 | 20231101 | 130700 | 25645846800 | 37900 | 37900 | 37900 | 37850 | 729 |
| 373 | 20231101 | 130600 | 25618249750 | 37900 | 37900 | 37900 | 37850 | 144 |
| 374 | 20231101 | 130500 | 25612794350 | 37900 | 37900 | 37900 | 37850 | 276 |
| 375 | 20231101 | 130400 | 25602336650 | 37900 | 37850 | 37900 | 37850 | 728 |
| 376 | 20231101 | 130300 | 25574773000 | 37850 | 37900 | 37900 | 37850 | 261 |
| 377 | 20231101 | 130200 | 25564887350 | 37900 | 37900 | 37900 | 37850 | 331 |
| 378 | 20231101 | 130100 | 25552344050 | 37850 | 37900 | 37900 | 37850 | 669 |
| 379 | 20231101 | 130000 | 25527022050 | 37850 | 37850 | 37900 | 37850 | 541 |
| 380 | 20231101 | 125900 | 25506537700 | 37850 | 37850 | 37900 | 37850 | 649 |
| 381 | 20231101 | 125800 | 25481953200 | 37900 | 37850 | 37900 | 37850 | 217 |
| 382 | 20231101 | 125700 | 25473738800 | 37850 | 37850 | 37950 | 37850 | 1816 |
| 383 | 20231101 | 125600 | 25404925350 | 37850 | 37850 | 37900 | 37850 | 153 |
| 384 | 20231101 | 125500 | 25399132200 | 37850 | 37850 | 37900 | 37850 | 1222 |
| 385 | 20231101 | 125400 | 25352872000 | 37850 | 37850 | 37900 | 37850 | 1252 |
| 386 | 20231101 | 125300 | 25305446750 | 37850 | 37900 | 37950 | 37850 | 8798 |
| 387 | 20231101 | 125200 | 24972095700 | 37900 | 37950 | 37950 | 37900 | 262 |
| 388 | 20231101 | 125100 | 24962163550 | 37900 | 37900 | 37950 | 37900 | 635 |
| 389 | 20231101 | 125000 | 24938096400 | 37900 | 37900 | 37950 | 37900 | 288 |
| 390 | 20231101 | 124900 | 24927180350 | 37900 | 37900 | 37950 | 37900 | 301 |
| 391 | 20231101 | 124800 | 24915765050 | 37900 | 37950 | 38000 | 37900 | 1295 |
| 392 | 20231101 | 124700 | 24866627200 | 37950 | 37950 | 38000 | 37950 | 305 |
| 393 | 20231101 | 124600 | 24855052200 | 37950 | 38000 | 38000 | 37950 | 320 |
| 394 | 20231101 | 124500 | 24842903200 | 38000 | 37950 | 38000 | 37900 | 773 |
| 395 | 20231101 | 124400 | 24813565050 | 37950 | 38000 | 38000 | 37950 | 3519 |
| 396 | 20231101 | 124300 | 24680012750 | 38000 | 37950 | 38000 | 37950 | 388 |
| 397 | 20231101 | 124200 | 24665275750 | 38000 | 37950 | 38050 | 37950 | 2082 |
| 398 | 20231101 | 124100 | 24586232450 | 38000 | 38000 | 38050 | 37950 | 1552 |
| 399 | 20231101 | 124000 | 24527241900 | 38000 | 38000 | 38050 | 37950 | 460 |
| 400 | 20231101 | 123900 | 24509774250 | 38000 | 37950 | 38000 | 37950 | 751 |
| 401 | 20231101 | 123800 | 24481255650 | 37950 | 38000 | 38000 | 37950 | 2425 |
| 402 | 20231101 | 123700 | 24389114700 | 38000 | 38050 | 38050 | 38000 | 4091 |
| 403 | 20231101 | 123600 | 24233461300 | 38050 | 38050 | 38100 | 38050 | 793 |
| 404 | 20231101 | 123500 | 24203285000 | 38050 | 38100 | 38100 | 38050 | 414 |
| 405 | 20231101 | 123400 | 24187522350 | 38100 | 38050 | 38100 | 38050 | 486 |
| 406 | 20231101 | 123300 | 24169013850 | 38100 | 38050 | 38100 | 38050 | 566 |
| 407 | 20231101 | 123200 | 24147469200 | 38050 | 38000 | 38050 | 38000 | 2563 |
| 408 | 20231101 | 123100 | 24049963950 | 38000 | 38000 | 38050 | 37950 | 2931 |
| 409 | 20231101 | 123000 | 23938580450 | 37950 | 37950 | 38000 | 37950 | 672 |
| 410 | 20231101 | 122900 | 23913070150 | 37950 | 37950 | 38000 | 37950 | 574 |
| 411 | 20231101 | 122800 | 23891284750 | 37950 | 37950 | 38000 | 37950 | 242 |
| 412 | 20231101 | 122700 | 23882098750 | 37950 | 37950 | 38000 | 37900 | 4822 |
| 413 | 20231101 | 122600 | 23699048300 | 37950 | 37900 | 37950 | 37900 | 1671 |
| 414 | 20231101 | 122500 | 23635657200 | 37900 | 37900 | 37950 | 37900 | 1252 |
| 415 | 20231101 | 122400 | 23588185300 | 37900 | 37900 | 37950 | 37900 | 501 |
| 416 | 20231101 | 122300 | 23569182950 | 37950 | 37900 | 37950 | 37900 | 1331 |
| 417 | 20231101 | 122200 | 23518698450 | 37900 | 37950 | 38000 | 37900 | 3119 |
| 418 | 20231101 | 122100 | 23400325850 | 37950 | 37950 | 38000 | 37950 | 251 |
| 419 | 20231101 | 122000 | 23390793850 | 38000 | 37950 | 38000 | 37950 | 3836 |
| 420 | 20231101 | 121900 | 23245068200 | 37950 | 38000 | 38000 | 37950 | 225 |
| 421 | 20231101 | 121800 | 23236528800 | 38000 | 37900 | 38000 | 37900 | 1038 |
| 422 | 20231101 | 121700 | 23197139300 | 37950 | 37950 | 37950 | 37900 | 478 |
| 423 | 20231101 | 121600 | 23179021550 | 37950 | 37950 | 37950 | 37900 | 465 |
| 424 | 20231101 | 121500 | 23161386750 | 37950 | 37900 | 37950 | 37900 | 2924 |
| 425 | 20231101 | 121400 | 23050540750 | 37900 | 37950 | 37950 | 37900 | 4235 |
| 426 | 20231101 | 121300 | 22889842400 | 37950 | 37950 | 38000 | 37950 | 966 |
| 427 | 20231101 | 121200 | 22853178900 | 37950 | 37950 | 38000 | 37950 | 644 |
| 428 | 20231101 | 121100 | 22828736200 | 37950 | 37950 | 38000 | 37950 | 594 |
| 429 | 20231101 | 121000 | 22806188950 | 38000 | 38000 | 38000 | 37950 | 419 |
| 430 | 20231101 | 120900 | 22790277500 | 37950 | 37950 | 38000 | 37950 | 484 |
| 431 | 20231101 | 120800 | 22771904700 | 37950 | 37950 | 38000 | 37950 | 481 |
| 432 | 20231101 | 120700 | 22753649900 | 37950 | 38000 | 38000 | 37950 | 201 |
| 433 | 20231101 | 120600 | 22746019150 | 37950 | 37950 | 38000 | 37950 | 703 |
| 434 | 20231101 | 120500 | 22719331750 | 38000 | 37950 | 38000 | 37950 | 1263 |
| 435 | 20231101 | 120400 | 22671373250 | 37950 | 37950 | 38000 | 37950 | 5420 |
| 436 | 20231101 | 120300 | 22465428600 | 38000 | 37950 | 38000 | 37950 | 484 |
| 437 | 20231101 | 120200 | 22447053900 | 38000 | 37950 | 38000 | 37950 | 1044 |
| 438 | 20231101 | 120100 | 22407425550 | 37950 | 38000 | 38000 | 37950 | 631 |
| 439 | 20231101 | 120000 | 22383454550 | 38000 | 37950 | 38000 | 37950 | 3071 |
| 440 | 20231101 | 115900 | 22266766500 | 38000 | 38000 | 38000 | 37950 | 660 |
| 441 | 20231101 | 115800 | 22241708950 | 37950 | 37950 | 38000 | 37950 | 163 |
| 442 | 20231101 | 115700 | 22235522350 | 37950 | 37950 | 38000 | 37900 | 972 |
| 443 | 20231101 | 115600 | 22198634550 | 38000 | 37950 | 38000 | 37950 | 3075 |
| 444 | 20231101 | 115500 | 22081887350 | 37950 | 38000 | 38000 | 37950 | 1339 |
| 445 | 20231101 | 115400 | 22031024850 | 38000 | 38000 | 38050 | 38000 | 2097 |
| 446 | 20231101 | 115300 | 21951333050 | 38050 | 38050 | 38050 | 38000 | 291 |
| 447 | 20231101 | 115200 | 21940269450 | 38000 | 38000 | 38050 | 38000 | 828 |
| 448 | 20231101 | 115100 | 21908793950 | 38000 | 38000 | 38050 | 38000 | 1329 |
| 449 | 20231101 | 115000 | 21858291650 | 38000 | 38000 | 38050 | 38000 | 595 |
| 450 | 20231101 | 114900 | 21835680600 | 38000 | 38050 | 38050 | 38000 | 624 |
| 451 | 20231101 | 114800 | 21811961650 | 38000 | 38050 | 38100 | 38000 | 4385 |
| 452 | 20231101 | 114700 | 21645124400 | 38050 | 38100 | 38100 | 38050 | 1618 |
| 453 | 20231101 | 114600 | 21583530450 | 38100 | 38050 | 38100 | 38000 | 2685 |
| 454 | 20231101 | 114500 | 21481366350 | 38050 | 38050 | 38100 | 38050 | 1017 |
| 455 | 20231101 | 114400 | 21442648700 | 38050 | 38050 | 38100 | 38000 | 1399 |
| 456 | 20231101 | 114300 | 21389418950 | 38050 | 38050 | 38100 | 38000 | 1553 |
| 457 | 20231101 | 114200 | 21330341300 | 38050 | 38050 | 38100 | 38050 | 1036 |
| 458 | 20231101 | 114100 | 21290919700 | 38050 | 38050 | 38100 | 38000 | 227 |
| 459 | 20231101 | 114000 | 21282283400 | 38050 | 38000 | 38050 | 38000 | 2566 |
| 460 | 20231101 | 113900 | 21184719600 | 38000 | 38000 | 38050 | 38000 | 1448 |
| 461 | 20231101 | 113800 | 21129635050 | 38000 | 38000 | 38050 | 38000 | 2110 |
| 462 | 20231101 | 113700 | 21049416550 | 38000 | 38050 | 38050 | 38000 | 3125 |
| 463 | 20231101 | 113600 | 20930531700 | 38050 | 38000 | 38050 | 38000 | 627 |
| 464 | 20231101 | 113500 | 20906695200 | 38000 | 38000 | 38050 | 38000 | 698 |
| 465 | 20231101 | 113400 | 20880140900 | 38000 | 37950 | 38050 | 37950 | 5057 |
| 466 | 20231101 | 113300 | 20687968300 | 37950 | 37950 | 38000 | 37950 | 856 |
| 467 | 20231101 | 113200 | 20655447350 | 37950 | 37950 | 38000 | 37950 | 803 |
| 468 | 20231101 | 113100 | 20624967050 | 38000 | 37950 | 38000 | 37950 | 1604 |
| 469 | 20231101 | 113000 | 20564068450 | 37950 | 37900 | 38000 | 37900 | 2629 |
| 470 | 20231101 | 112900 | 20464296250 | 37900 | 37950 | 37950 | 37900 | 961 |
| 471 | 20231101 | 112800 | 20427873200 | 37900 | 37900 | 37950 | 37900 | 549 |
| 472 | 20231101 | 112700 | 20407062550 | 37900 | 37900 | 37950 | 37900 | 475 |
| 473 | 20231101 | 112600 | 20389047700 | 37900 | 37900 | 37950 | 37850 | 4299 |
| 474 | 20231101 | 112500 | 20226115900 | 37900 | 37850 | 37900 | 37850 | 1389 |
| 475 | 20231101 | 112400 | 20173509950 | 37850 | 37850 | 37900 | 37850 | 259 |
| 476 | 20231101 | 112300 | 20163704950 | 37900 | 37850 | 37900 | 37850 | 1116 |
| 477 | 20231101 | 112200 | 20121422700 | 37850 | 37850 | 37900 | 37850 | 1497 |
| 478 | 20231101 | 112100 | 20064759700 | 37850 | 37850 | 37900 | 37850 | 563 |
| 479 | 20231101 | 112000 | 20043449750 | 37850 | 37900 | 37900 | 37850 | 851 |
| 480 | 20231101 | 111900 | 20011203050 | 37900 | 37900 | 37900 | 37850 | 1729 |
| 481 | 20231101 | 111800 | 19945710200 | 37850 | 37850 | 37900 | 37850 | 1194 |
| 482 | 20231101 | 111700 | 19900483900 | 37850 | 37900 | 37900 | 37850 | 633 |
| 483 | 20231101 | 111600 | 19876520900 | 37850 | 37900 | 37900 | 37850 | 214 |
| 484 | 20231101 | 111500 | 19868418750 | 37850 | 37850 | 37900 | 37850 | 1617 |
| 485 | 20231101 | 111400 | 19807213700 | 37900 | 37900 | 37900 | 37850 | 2935 |
| 486 | 20231101 | 111300 | 19695987300 | 37900 | 37850 | 37900 | 37800 | 2524 |
| 487 | 20231101 | 111200 | 19600452600 | 37850 | 37800 | 37850 | 37800 | 2421 |
| 488 | 20231101 | 111100 | 19508825750 | 37800 | 37800 | 37850 | 37800 | 1621 |
| 489 | 20231101 | 111000 | 19447544650 | 37800 | 37850 | 37850 | 37800 | 651 |
| 490 | 20231101 | 110900 | 19422929150 | 37800 | 37850 | 37900 | 37800 | 1512 |
| 491 | 20231101 | 110800 | 19365709150 | 37850 | 37900 | 37900 | 37850 | 2324 |
| 492 | 20231101 | 110700 | 19277737550 | 37900 | 37900 | 37900 | 37850 | 290 |
| 493 | 20231101 | 110600 | 19266757500 | 37900 | 37850 | 37900 | 37850 | 854 |
| 494 | 20231101 | 110500 | 19234431100 | 37850 | 37850 | 37900 | 37850 | 791 |
| 495 | 20231101 | 110400 | 19204488350 | 37850 | 37900 | 37900 | 37850 | 1221 |
| 496 | 20231101 | 110300 | 19158239000 | 37900 | 37850 | 37900 | 37850 | 761 |
| 497 | 20231101 | 110200 | 19129429650 | 37900 | 37800 | 37900 | 37800 | 1528 |
| 498 | 20231101 | 110100 | 19071598550 | 37800 | 37900 | 37900 | 37800 | 2081 |
| 499 | 20231101 | 110000 | 18992835200 | 37850 | 37850 | 37900 | 37800 | 2924 |
| 500 | 20231101 | 105900 | 18882138200 | 37850 | 37850 | 37850 | 37800 | 589 |
| 501 | 20231101 | 105800 | 18859860000 | 37800 | 37800 | 37850 | 37800 | 633 |
| 502 | 20231101 | 105700 | 18835921950 | 37800 | 37750 | 37900 | 37750 | 7671 |
| 503 | 20231101 | 105600 | 18545648050 | 37800 | 37850 | 37850 | 37750 | 15336 |
| 504 | 20231101 | 105500 | 17965963600 | 37800 | 37850 | 37900 | 37800 | 5590 |
| 505 | 20231101 | 105400 | 17754435950 | 37900 | 37850 | 37900 | 37850 | 541 |
| 506 | 20231101 | 105300 | 17733946500 | 37900 | 37900 | 37900 | 37850 | 881 |
| 507 | 20231101 | 105200 | 17700568400 | 37900 | 38000 | 38050 | 37900 | 5229 |
| 508 | 20231101 | 105100 | 17502282850 | 38000 | 37950 | 38000 | 37900 | 7335 |
| 509 | 20231101 | 105000 | 17223570700 | 38000 | 37850 | 38000 | 37850 | 2316 |
| 510 | 20231101 | 104900 | 17135758450 | 37850 | 37850 | 37900 | 37850 | 639 |
| 511 | 20231101 | 104800 | 17111549550 | 37900 | 37900 | 37950 | 37900 | 3129 |
| 512 | 20231101 | 104700 | 16992950100 | 37950 | 37900 | 37950 | 37900 | 477 |
| 513 | 20231101 | 104600 | 16974862300 | 37900 | 37950 | 37950 | 37900 | 783 |
| 514 | 20231101 | 104500 | 16945176400 | 37950 | 37950 | 38000 | 37950 | 1290 |
| 515 | 20231101 | 104400 | 16896202550 | 38000 | 37900 | 38000 | 37900 | 2277 |
| 516 | 20231101 | 104300 | 16809796500 | 37950 | 38000 | 38000 | 37900 | 3217 |
| 517 | 20231101 | 104200 | 16687713300 | 37950 | 37900 | 37950 | 37900 | 2179 |
| 518 | 20231101 | 104100 | 16605033500 | 37900 | 37900 | 37950 | 37850 | 1356 |
| 519 | 20231101 | 104000 | 16553633150 | 37900 | 37850 | 37900 | 37850 | 3540 |
| 520 | 20231101 | 103900 | 16419477050 | 37850 | 37850 | 37900 | 37850 | 389 |
| 521 | 20231101 | 103800 | 16404749250 | 37850 | 37900 | 37950 | 37850 | 4544 |
| 522 | 20231101 | 103700 | 16232512600 | 37950 | 37950 | 37950 | 37900 | 416 |
| 523 | 20231101 | 103600 | 16216740350 | 37950 | 37900 | 37950 | 37900 | 462 |
| 524 | 20231101 | 103500 | 16199219000 | 37900 | 37850 | 37900 | 37850 | 3344 |
| 525 | 20231101 | 103400 | 16072502500 | 37850 | 37850 | 37900 | 37800 | 2072 |
| 526 | 20231101 | 103300 | 15994077300 | 37900 | 37900 | 37900 | 37850 | 1054 |
| 527 | 20231101 | 103200 | 15954182700 | 37900 | 37850 | 37900 | 37800 | 1450 |
| 528 | 20231101 | 103100 | 15899313250 | 37850 | 37850 | 37850 | 37800 | 1114 |
| 529 | 20231101 | 103000 | 15857157200 | 37800 | 37850 | 37900 | 37800 | 2673 |
| 530 | 20231101 | 102900 | 15756040450 | 37850 | 37850 | 37900 | 37850 | 2097 |
| 531 | 20231101 | 102800 | 15676652850 | 37900 | 37950 | 37950 | 37850 | 4324 |
| 532 | 20231101 | 102700 | 15512802450 | 37900 | 37900 | 37950 | 37900 | 786 |
| 533 | 20231101 | 102600 | 15483005800 | 37950 | 37900 | 37950 | 37900 | 708 |
| 534 | 20231101 | 102500 | 15456160900 | 37900 | 37950 | 37950 | 37900 | 175 |
| 535 | 20231101 | 102400 | 15449526500 | 37900 | 37950 | 38000 | 37900 | 6135 |
| 536 | 20231101 | 102300 | 15216728600 | 37950 | 37950 | 38000 | 37950 | 464 |
| 537 | 20231101 | 102200 | 15199102950 | 37950 | 37950 | 38000 | 37950 | 348 |
| 538 | 20231101 | 102100 | 15185880900 | 38000 | 37950 | 38000 | 37950 | 2058 |
| 539 | 20231101 | 102000 | 15107706700 | 38000 | 38050 | 38050 | 37950 | 3227 |
| 540 | 20231101 | 101900 | 14985076050 | 38050 | 38000 | 38050 | 37950 | 2710 |
| 541 | 20231101 | 101800 | 14882095250 | 38000 | 38000 | 38000 | 37950 | 1985 |
| 542 | 20231101 | 101700 | 14806707200 | 37950 | 37950 | 38000 | 37950 | 353 |
| 543 | 20231101 | 101600 | 14793298550 | 37950 | 38050 | 38050 | 37950 | 5279 |
| 544 | 20231101 | 101500 | 14592684350 | 38000 | 38050 | 38050 | 38000 | 246 |
| 545 | 20231101 | 101400 | 14583331400 | 38050 | 38000 | 38050 | 38000 | 447 |
| 546 | 20231101 | 101300 | 14566326150 | 38050 | 38000 | 38100 | 38000 | 2696 |
| 547 | 20231101 | 101200 | 14463745200 | 38000 | 38050 | 38050 | 38000 | 377 |
| 548 | 20231101 | 101100 | 14449415450 | 38000 | 38050 | 38100 | 38000 | 537 |
| 549 | 20231101 | 101000 | 14428974450 | 38050 | 38100 | 38100 | 38050 | 625 |
| 550 | 20231101 | 100900 | 14405186800 | 38050 | 38050 | 38100 | 38000 | 1385 |
| 551 | 20231101 | 100800 | 14352479500 | 38050 | 38050 | 38100 | 38000 | 1704 |
| 552 | 20231101 | 100700 | 14287638850 | 38050 | 38000 | 38100 | 38000 | 1480 |
| 553 | 20231101 | 100600 | 14231340700 | 38000 | 38050 | 38050 | 38000 | 1020 |
| 554 | 20231101 | 100500 | 14192541650 | 38050 | 38050 | 38050 | 38000 | 569 |
| 555 | 20231101 | 100400 | 14170909850 | 38000 | 38000 | 38050 | 38000 | 2457 |
| 556 | 20231101 | 100300 | 14077505550 | 38050 | 38050 | 38100 | 38000 | 1298 |
| 557 | 20231101 | 100200 | 14028095900 | 38100 | 38050 | 38100 | 38050 | 1719 |
| 558 | 20231101 | 100100 | 13962629750 | 38100 | 38050 | 38100 | 38000 | 1595 |
| 559 | 20231101 | 100000 | 13901936800 | 38050 | 38050 | 38100 | 37950 | 3994 |
| 560 | 20231101 | 095900 | 13750030300 | 38100 | 38100 | 38100 | 38050 | 1046 |
| 561 | 20231101 | 095800 | 13710190450 | 38050 | 38050 | 38100 | 38050 | 949 |
| 562 | 20231101 | 095700 | 13674047750 | 38100 | 38100 | 38100 | 38000 | 918 |
| 563 | 20231101 | 095600 | 13639104500 | 38050 | 37950 | 38050 | 37950 | 9524 |
| 564 | 20231101 | 095500 | 13277028850 | 37950 | 37950 | 38000 | 37950 | 3455 |
| 565 | 20231101 | 095400 | 13145909800 | 37900 | 37950 | 37950 | 37900 | 2368 |
| 566 | 20231101 | 095300 | 13056125400 | 37950 | 37900 | 37950 | 37900 | 1651 |
| 567 | 20231101 | 095200 | 12993535300 | 37900 | 37850 | 37900 | 37800 | 4646 |
| 568 | 20231101 | 095100 | 12817711950 | 37850 | 37900 | 37950 | 37800 | 9231 |
| 569 | 20231101 | 095000 | 12468140400 | 37900 | 37900 | 37950 | 37850 | 3011 |
| 570 | 20231101 | 094900 | 12354016150 | 37900 | 37900 | 37950 | 37850 | 1789 |
| 571 | 20231101 | 094800 | 12286185250 | 37900 | 37950 | 38000 | 37850 | 10195 |
| 572 | 20231101 | 094700 | 11899706750 | 38000 | 37950 | 38000 | 37900 | 4748 |
| 573 | 20231101 | 094600 | 11719519950 | 37950 | 37950 | 38000 | 37900 | 3855 |
| 574 | 20231101 | 094500 | 11573214300 | 37950 | 37950 | 37950 | 37900 | 10352 |
| 575 | 20231101 | 094400 | 11180371000 | 37950 | 37900 | 38000 | 37900 | 3592 |
| 576 | 20231101 | 094300 | 11044050550 | 37950 | 38000 | 38000 | 37900 | 2716 |
| 577 | 20231101 | 094200 | 10941003450 | 38000 | 38050 | 38050 | 37900 | 11497 |
| 578 | 20231101 | 094100 | 10504243100 | 38050 | 38000 | 38050 | 38000 | 2443 |
| 579 | 20231101 | 094000 | 10411338700 | 38000 | 38150 | 38150 | 38000 | 4368 |
| 580 | 20231101 | 093900 | 10245094050 | 38150 | 38050 | 38150 | 38050 | 4231 |
| 581 | 20231101 | 093800 | 10083893550 | 38050 | 38150 | 38150 | 38050 | 3025 |
| 582 | 20231101 | 093700 | 9968650350 | 38100 | 38100 | 38150 | 38100 | 1497 |
| 583 | 20231101 | 093600 | 9911561100 | 38150 | 38150 | 38150 | 38100 | 815 |
| 584 | 20231101 | 093500 | 9880492050 | 38150 | 38150 | 38200 | 38050 | 11601 |
| 585 | 20231101 | 093400 | 9438287200 | 38200 | 38200 | 38200 | 38150 | 753 |
| 586 | 20231101 | 093300 | 9409527800 | 38150 | 38200 | 38200 | 38150 | 3369 |
| 587 | 20231101 | 093200 | 9280988750 | 38200 | 38200 | 38200 | 38150 | 1526 |
| 588 | 20231101 | 093100 | 9222713900 | 38200 | 38200 | 38200 | 38150 | 2089 |
| 589 | 20231101 | 093000 | 9142937450 | 38200 | 38150 | 38200 | 38100 | 2599 |
| 590 | 20231101 | 092900 | 9043759650 | 38100 | 38100 | 38200 | 38050 | 14363 |
| 591 | 20231101 | 092800 | 8496158700 | 38100 | 38050 | 38100 | 38000 | 10525 |
| 592 | 20231101 | 092700 | 8095728350 | 38050 | 38000 | 38050 | 38000 | 1599 |
| 593 | 20231101 | 092600 | 8034935200 | 38000 | 38050 | 38050 | 38000 | 679 |
| 594 | 20231101 | 092500 | 8009128900 | 38000 | 38050 | 38100 | 38000 | 5771 |
| 595 | 20231101 | 092400 | 7789563250 | 38000 | 38100 | 38100 | 38000 | 3102 |
| 596 | 20231101 | 092300 | 7671540250 | 38050 | 38050 | 38100 | 38050 | 1709 |
| 597 | 20231101 | 092200 | 7606498000 | 38050 | 38050 | 38100 | 38000 | 7860 |
| 598 | 20231101 | 092100 | 7307414800 | 38050 | 38150 | 38150 | 38000 | 8162 |
| 599 | 20231101 | 092000 | 6996491400 | 38150 | 38100 | 38200 | 38100 | 4960 |
| 600 | 20231101 | 091900 | 6807311950 | 38150 | 38050 | 38150 | 38050 | 3181 |
| 601 | 20231101 | 091800 | 6686087100 | 38050 | 38100 | 38150 | 38050 | 8186 |
| 602 | 20231101 | 091700 | 6374163850 | 38100 | 38200 | 38200 | 38100 | 5613 |
| 603 | 20231101 | 091600 | 6159921800 | 38150 | 38200 | 38250 | 38150 | 2839 |
| 604 | 20231101 | 091500 | 6051493750 | 38200 | 38200 | 38200 | 38100 | 9276 |
| 605 | 20231101 | 091400 | 5697452150 | 38200 | 38150 | 38200 | 38150 | 11469 |
| 606 | 20231101 | 091300 | 5259449100 | 38150 | 38050 | 38150 | 38050 | 3459 |
| 607 | 20231101 | 091200 | 5127597300 | 38100 | 38100 | 38100 | 38050 | 2918 |
| 608 | 20231101 | 091100 | 5016453050 | 38050 | 38050 | 38150 | 38050 | 9939 |
| 609 | 20231101 | 091000 | 4637875050 | 38050 | 38150 | 38150 | 38000 | 8019 |
| 610 | 20231101 | 090900 | 4332730850 | 38100 | 38200 | 38200 | 38100 | 5745 |
| 611 | 20231101 | 090800 | 4113699950 | 38200 | 38100 | 38200 | 38050 | 20585 |
| 612 | 20231101 | 090700 | 3328334650 | 38100 | 38050 | 38100 | 38050 | 8153 |
| 613 | 20231101 | 090600 | 3017722400 | 38100 | 37950 | 38100 | 37950 | 7152 |
| 614 | 20231101 | 090500 | 2745749150 | 38000 | 37950 | 38000 | 37900 | 5376 |
| 615 | 20231101 | 090400 | 2541721850 | 38000 | 38000 | 38000 | 37950 | 4398 |
| 616 | 20231101 | 090300 | 2374760650 | 38000 | 38000 | 38050 | 37950 | 12669 |
| 617 | 20231101 | 090200 | 1893384950 | 37950 | 38150 | 38200 | 37950 | 7836 |
| 618 | 20231101 | 090100 | 1594963700 | 38150 | 38100 | 38250 | 38050 | 20351 |
| 619 | 20231101 | 090000 | 818074800 | 38100 | 38000 | 38300 | 38000 | 21439 |