31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 28939 |
| 3 | 20231101 | 183100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20231101 | 183000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20231101 | 182900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20231101 | 182800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20231101 | 182700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20231101 | 182600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20231101 | 182500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20231101 | 182400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20231101 | 182300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20231101 | 182200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20231101 | 182100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20231101 | 182000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20231101 | 181900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20231101 | 181800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20231101 | 181700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20231101 | 181600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20231101 | 181500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20231101 | 181400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20231101 | 181300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20231101 | 181200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20231101 | 181100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20231101 | 181000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20231101 | 180900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20231101 | 180800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20231101 | 180700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20231101 | 180600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20231101 | 180500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20231101 | 180400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20231101 | 180300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20231101 | 180200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 28939 |
| 33 | 20231101 | 180100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20231101 | 180000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20231101 | 175900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20231101 | 175800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20231101 | 175700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20231101 | 175600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20231101 | 175500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20231101 | 175400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20231101 | 175300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20231101 | 175200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20231101 | 175100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20231101 | 175000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20231101 | 174900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20231101 | 174800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20231101 | 174700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20231101 | 174600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20231101 | 174500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20231101 | 174400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20231101 | 174300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20231101 | 174200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20231101 | 174100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20231101 | 174000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20231101 | 173900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20231101 | 173800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20231101 | 173700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20231101 | 173600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20231101 | 173500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20231101 | 173400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20231101 | 173300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20231101 | 173200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 28939 |
| 63 | 20231101 | 173100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20231101 | 173000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20231101 | 172900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20231101 | 172800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20231101 | 172700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20231101 | 172600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20231101 | 172500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20231101 | 172400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20231101 | 172300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20231101 | 172200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20231101 | 172100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20231101 | 172000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20231101 | 171900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20231101 | 171800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20231101 | 171700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20231101 | 171600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20231101 | 171500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20231101 | 171400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20231101 | 171300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20231101 | 171200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20231101 | 171100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20231101 | 171000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20231101 | 170900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20231101 | 170800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20231101 | 170700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20231101 | 170600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20231101 | 170500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20231101 | 170400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20231101 | 170300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20231101 | 170200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 28939 |
| 93 | 20231101 | 170100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20231101 | 170000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20231101 | 165900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20231101 | 165800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20231101 | 165700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20231101 | 165600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20231101 | 165500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20231101 | 165400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20231101 | 165300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20231101 | 165200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20231101 | 165100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20231101 | 165000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20231101 | 164900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20231101 | 164800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20231101 | 164700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20231101 | 164600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20231101 | 164500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20231101 | 164400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20231101 | 164300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20231101 | 164200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20231101 | 164100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20231101 | 164000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20231101 | 163900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20231101 | 163800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20231101 | 163700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20231101 | 163600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20231101 | 163500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20231101 | 163400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20231101 | 163300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20231101 | 163200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 28939 |
| 123 | 20231101 | 163100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20231101 | 163000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20231101 | 162900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20231101 | 162800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20231101 | 162700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20231101 | 162600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20231101 | 162500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20231101 | 162400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20231101 | 162300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20231101 | 162200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20231101 | 162100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20231101 | 162000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20231101 | 161900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20231101 | 161800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20231101 | 161700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20231101 | 161600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20231101 | 161500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20231101 | 161400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20231101 | 161300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20231101 | 161200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20231101 | 161100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20231101 | 161000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20231101 | 160900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20231101 | 160800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20231101 | 160700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20231101 | 160600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20231101 | 160500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20231101 | 160400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20231101 | 160300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20231101 | 160200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 28939 |
| 153 | 20231101 | 160100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20231101 | 160000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20231101 | 155900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20231101 | 155800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20231101 | 155700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20231101 | 155600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20231101 | 155500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20231101 | 155400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20231101 | 155300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20231101 | 155200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20231101 | 155100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20231101 | 155000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20231101 | 154900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20231101 | 154800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20231101 | 154700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20231101 | 154600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20231101 | 154500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20231101 | 154400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20231101 | 154300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20231101 | 154200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20231101 | 154100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20231101 | 154000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20231101 | 153900 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20231101 | 153800 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20231101 | 153700 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20231101 | 153600 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20231101 | 153500 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20231101 | 153400 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20231101 | 153300 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20231101 | 153200 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 28939 |
| 183 | 20231101 | 153100 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20231101 | 153000 | 12987784050 | 33650 | 33650 | 33650 | 33650 | 28939 |
| 185 | 20231101 | 152900 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20231101 | 152800 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20231101 | 152700 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20231101 | 152600 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20231101 | 152500 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20231101 | 152400 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20231101 | 152300 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20231101 | 152200 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20231101 | 152100 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20231101 | 152000 | 12013986700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20231101 | 151900 | 12013986700 | 33650 | 33600 | 33650 | 33600 | 2507 |
| 196 | 20231101 | 151800 | 11929664750 | 33650 | 33650 | 33650 | 33600 | 924 |
| 197 | 20231101 | 151700 | 11898603700 | 33600 | 33600 | 33650 | 33600 | 957 |
| 198 | 20231101 | 151600 | 11866413900 | 33650 | 33650 | 33650 | 33600 | 513 |
| 199 | 20231101 | 151500 | 11849159850 | 33600 | 33600 | 33650 | 33600 | 131 |
| 200 | 20231101 | 151400 | 11844754750 | 33650 | 33650 | 33650 | 33600 | 414 |
| 201 | 20231101 | 151300 | 11830824350 | 33650 | 33600 | 33650 | 33600 | 3447 |
| 202 | 20231101 | 151200 | 11714933700 | 33550 | 33600 | 33600 | 33550 | 611 |
| 203 | 20231101 | 151100 | 11694424000 | 33600 | 33600 | 33600 | 33550 | 598 |
| 204 | 20231101 | 151000 | 11674343400 | 33550 | 33550 | 33600 | 33550 | 822 |
| 205 | 20231101 | 150900 | 11646738800 | 33550 | 33600 | 33600 | 33550 | 1038 |
| 206 | 20231101 | 150800 | 11611912150 | 33550 | 33550 | 33600 | 33550 | 894 |
| 207 | 20231101 | 150700 | 11581916000 | 33600 | 33550 | 33600 | 33550 | 982 |
| 208 | 20231101 | 150600 | 11548947750 | 33600 | 33600 | 33600 | 33550 | 517 |
| 209 | 20231101 | 150500 | 11531594750 | 33600 | 33600 | 33600 | 33550 | 198 |
| 210 | 20231101 | 150400 | 11524943650 | 33600 | 33550 | 33600 | 33550 | 1179 |
| 211 | 20231101 | 150300 | 11485378250 | 33600 | 33550 | 33600 | 33550 | 421 |
| 212 | 20231101 | 150200 | 11471244900 | 33600 | 33500 | 33600 | 33500 | 4357 |
| 213 | 20231101 | 150100 | 11325065300 | 33500 | 33550 | 33550 | 33500 | 55 |
| 214 | 20231101 | 150000 | 11323220850 | 33550 | 33500 | 33550 | 33500 | 492 |
| 215 | 20231101 | 145900 | 11306732900 | 33500 | 33450 | 33550 | 33450 | 6065 |
| 216 | 20231101 | 145800 | 11103543100 | 33450 | 33500 | 33550 | 33450 | 1347 |
| 217 | 20231101 | 145700 | 11058444450 | 33500 | 33550 | 33550 | 33500 | 888 |
| 218 | 20231101 | 145600 | 11028688100 | 33550 | 33500 | 33550 | 33500 | 291 |
| 219 | 20231101 | 145500 | 11018937450 | 33550 | 33500 | 33550 | 33500 | 549 |
| 220 | 20231101 | 145400 | 11000544700 | 33500 | 33550 | 33550 | 33500 | 907 |
| 221 | 20231101 | 145300 | 10970151050 | 33550 | 33550 | 33550 | 33500 | 396 |
| 222 | 20231101 | 145200 | 10956875150 | 33550 | 33500 | 33550 | 33500 | 477 |
| 223 | 20231101 | 145100 | 10940892800 | 33500 | 33500 | 33550 | 33450 | 1824 |
| 224 | 20231101 | 145000 | 10879778250 | 33500 | 33450 | 33550 | 33450 | 700 |
| 225 | 20231101 | 144900 | 10856328750 | 33450 | 33500 | 33550 | 33450 | 495 |
| 226 | 20231101 | 144800 | 10839743100 | 33500 | 33450 | 33550 | 33450 | 5437 |
| 227 | 20231101 | 144700 | 10657603350 | 33450 | 33450 | 33500 | 33450 | 733 |
| 228 | 20231101 | 144600 | 10633080650 | 33450 | 33500 | 33500 | 33450 | 675 |
| 229 | 20231101 | 144500 | 10610499350 | 33450 | 33500 | 33500 | 33450 | 708 |
| 230 | 20231101 | 144400 | 10586809200 | 33450 | 33450 | 33500 | 33450 | 781 |
| 231 | 20231101 | 144300 | 10560673000 | 33500 | 33500 | 33500 | 33450 | 369 |
| 232 | 20231101 | 144200 | 10548326300 | 33450 | 33500 | 33500 | 33450 | 1407 |
| 233 | 20231101 | 144100 | 10501260350 | 33450 | 33500 | 33500 | 33450 | 1689 |
| 234 | 20231101 | 144000 | 10444754000 | 33450 | 33500 | 33500 | 33450 | 710 |
| 235 | 20231101 | 143900 | 10420987050 | 33500 | 33500 | 33550 | 33500 | 402 |
| 236 | 20231101 | 143800 | 10407519600 | 33500 | 33500 | 33550 | 33500 | 208 |
| 237 | 20231101 | 143700 | 10400551300 | 33500 | 33550 | 33550 | 33500 | 451 |
| 238 | 20231101 | 143600 | 10385442150 | 33500 | 33500 | 33550 | 33450 | 9035 |
| 239 | 20231101 | 143500 | 10083137200 | 33500 | 33500 | 33550 | 33500 | 1626 |
| 240 | 20231101 | 143400 | 10028647050 | 33500 | 33550 | 33550 | 33500 | 191 |
| 241 | 20231101 | 143300 | 10022247600 | 33500 | 33550 | 33550 | 33500 | 488 |
| 242 | 20231101 | 143200 | 10005895400 | 33500 | 33500 | 33550 | 33500 | 669 |
| 243 | 20231101 | 143100 | 9983483450 | 33500 | 33500 | 33550 | 33500 | 234 |
| 244 | 20231101 | 143000 | 9975643100 | 33500 | 33500 | 33550 | 33500 | 697 |
| 245 | 20231101 | 142900 | 9952292550 | 33500 | 33550 | 33550 | 33500 | 1192 |
| 246 | 20231101 | 142800 | 9912317150 | 33550 | 33550 | 33600 | 33550 | 2639 |
| 247 | 20231101 | 142700 | 9823778050 | 33550 | 33550 | 33600 | 33550 | 429 |
| 248 | 20231101 | 142600 | 9809384250 | 33600 | 33550 | 33600 | 33550 | 268 |
| 249 | 20231101 | 142500 | 9800391700 | 33550 | 33550 | 33600 | 33550 | 481 |
| 250 | 20231101 | 142400 | 9784252800 | 33550 | 33550 | 33600 | 33550 | 250 |
| 251 | 20231101 | 142300 | 9775860700 | 33550 | 33550 | 33600 | 33550 | 124 |
| 252 | 20231101 | 142200 | 9771698500 | 33600 | 33550 | 33600 | 33550 | 372 |
| 253 | 20231101 | 142100 | 9759215300 | 33600 | 33600 | 33600 | 33550 | 1200 |
| 254 | 20231101 | 142000 | 9718949350 | 33600 | 33500 | 33600 | 33500 | 4604 |
| 255 | 20231101 | 141900 | 9564484300 | 33500 | 33500 | 33550 | 33500 | 384 |
| 256 | 20231101 | 141800 | 9551619100 | 33500 | 33500 | 33550 | 33500 | 322 |
| 257 | 20231101 | 141700 | 9540831450 | 33500 | 33500 | 33550 | 33500 | 554 |
| 258 | 20231101 | 141600 | 9522263850 | 33500 | 33500 | 33550 | 33500 | 591 |
| 259 | 20231101 | 141500 | 9502464100 | 33500 | 33550 | 33550 | 33500 | 761 |
| 260 | 20231101 | 141400 | 9476968550 | 33500 | 33500 | 33550 | 33500 | 301 |
| 261 | 20231101 | 141300 | 9466884800 | 33550 | 33500 | 33550 | 33500 | 697 |
| 262 | 20231101 | 141200 | 9443528700 | 33550 | 33500 | 33550 | 33500 | 1511 |
| 263 | 20231101 | 141100 | 9392905300 | 33500 | 33550 | 33550 | 33500 | 1221 |
| 264 | 20231101 | 141000 | 9351999500 | 33500 | 33550 | 33550 | 33500 | 601 |
| 265 | 20231101 | 140900 | 9331859550 | 33500 | 33500 | 33550 | 33500 | 492 |
| 266 | 20231101 | 140800 | 9315375750 | 33500 | 33550 | 33550 | 33500 | 1426 |
| 267 | 20231101 | 140700 | 9267553000 | 33550 | 33600 | 33600 | 33550 | 1847 |
| 268 | 20231101 | 140600 | 9205579750 | 33550 | 33550 | 33600 | 33550 | 1166 |
| 269 | 20231101 | 140500 | 9166452700 | 33600 | 33550 | 33600 | 33550 | 584 |
| 270 | 20231101 | 140400 | 9146849100 | 33550 | 33600 | 33600 | 33550 | 506 |
| 271 | 20231101 | 140300 | 9129866250 | 33550 | 33550 | 33600 | 33550 | 69 |
| 272 | 20231101 | 140200 | 9127551200 | 33550 | 33550 | 33600 | 33550 | 377 |
| 273 | 20231101 | 140100 | 9114902750 | 33600 | 33600 | 33600 | 33550 | 1634 |
| 274 | 20231101 | 140000 | 9060003800 | 33650 | 33600 | 33650 | 33600 | 346 |
| 275 | 20231101 | 135900 | 9048378000 | 33600 | 33600 | 33650 | 33600 | 314 |
| 276 | 20231101 | 135800 | 9037825200 | 33600 | 33600 | 33600 | 33550 | 844 |
| 277 | 20231101 | 135700 | 9009469550 | 33550 | 33600 | 33600 | 33550 | 737 |
| 278 | 20231101 | 135600 | 8984723750 | 33550 | 33600 | 33600 | 33550 | 2332 |
| 279 | 20231101 | 135500 | 8906374150 | 33550 | 33550 | 33600 | 33550 | 927 |
| 280 | 20231101 | 135400 | 8875245400 | 33600 | 33550 | 33600 | 33550 | 2411 |
| 281 | 20231101 | 135300 | 8794306100 | 33500 | 33550 | 33550 | 33500 | 2187 |
| 282 | 20231101 | 135200 | 8720937200 | 33500 | 33500 | 33550 | 33500 | 550 |
| 283 | 20231101 | 135100 | 8702503800 | 33550 | 33550 | 33550 | 33500 | 204 |
| 284 | 20231101 | 135000 | 8695667800 | 33500 | 33500 | 33550 | 33500 | 580 |
| 285 | 20231101 | 134900 | 8676232600 | 33550 | 33500 | 33550 | 33500 | 192 |
| 286 | 20231101 | 134800 | 8669800000 | 33550 | 33500 | 33550 | 33500 | 143 |
| 287 | 20231101 | 134700 | 8665009400 | 33500 | 33500 | 33550 | 33500 | 610 |
| 288 | 20231101 | 134600 | 8644569300 | 33550 | 33500 | 33550 | 33500 | 350 |
| 289 | 20231101 | 134500 | 8632844050 | 33500 | 33500 | 33500 | 33500 | 496 |
| 290 | 20231101 | 134400 | 8616228050 | 33500 | 33500 | 33550 | 33500 | 171 |
| 291 | 20231101 | 134300 | 8610499300 | 33550 | 33500 | 33550 | 33500 | 461 |
| 292 | 20231101 | 134200 | 8595051550 | 33500 | 33550 | 33550 | 33500 | 561 |
| 293 | 20231101 | 134100 | 8576256500 | 33500 | 33500 | 33550 | 33500 | 247 |
| 294 | 20231101 | 134000 | 8567981900 | 33550 | 33500 | 33550 | 33500 | 369 |
| 295 | 20231101 | 133900 | 8555616550 | 33550 | 33500 | 33550 | 33500 | 133 |
| 296 | 20231101 | 133800 | 8551160850 | 33500 | 33500 | 33550 | 33500 | 460 |
| 297 | 20231101 | 133700 | 8535749250 | 33550 | 33550 | 33550 | 33500 | 501 |
| 298 | 20231101 | 133600 | 8518965400 | 33550 | 33500 | 33550 | 33500 | 242 |
| 299 | 20231101 | 133500 | 8510852400 | 33500 | 33500 | 33550 | 33500 | 439 |
| 300 | 20231101 | 133400 | 8496145650 | 33550 | 33500 | 33550 | 33500 | 194 |
| 301 | 20231101 | 133300 | 8489642750 | 33500 | 33500 | 33550 | 33500 | 556 |
| 302 | 20231101 | 133200 | 8471011000 | 33500 | 33550 | 33550 | 33500 | 232 |
| 303 | 20231101 | 133100 | 8463238800 | 33500 | 33500 | 33550 | 33500 | 226 |
| 304 | 20231101 | 133000 | 8455667400 | 33500 | 33550 | 33550 | 33500 | 856 |
| 305 | 20231101 | 132900 | 8426990800 | 33500 | 33500 | 33550 | 33500 | 837 |
| 306 | 20231101 | 132800 | 8398951250 | 33550 | 33500 | 33550 | 33500 | 357 |
| 307 | 20231101 | 132700 | 8386991650 | 33500 | 33550 | 33550 | 33500 | 138 |
| 308 | 20231101 | 132600 | 8382368500 | 33500 | 33500 | 33550 | 33500 | 1786 |
| 309 | 20231101 | 132500 | 8322537350 | 33500 | 33500 | 33550 | 33500 | 545 |
| 310 | 20231101 | 132400 | 8304275750 | 33500 | 33500 | 33550 | 33500 | 756 |
| 311 | 20231101 | 132300 | 8278949350 | 33500 | 33500 | 33550 | 33500 | 338 |
| 312 | 20231101 | 132200 | 8267625000 | 33550 | 33500 | 33550 | 33500 | 361 |
| 313 | 20231101 | 132100 | 8255527500 | 33500 | 33500 | 33550 | 33500 | 231 |
| 314 | 20231101 | 132000 | 8247785050 | 33500 | 33500 | 33550 | 33500 | 502 |
| 315 | 20231101 | 131900 | 8230967400 | 33500 | 33500 | 33500 | 33500 | 599 |
| 316 | 20231101 | 131800 | 8210900900 | 33500 | 33550 | 33550 | 33500 | 339 |
| 317 | 20231101 | 131700 | 8199544000 | 33500 | 33550 | 33550 | 33500 | 844 |
| 318 | 20231101 | 131600 | 8171241950 | 33500 | 33550 | 33550 | 33500 | 1635 |
| 319 | 20231101 | 131500 | 8116389700 | 33600 | 33550 | 33600 | 33550 | 367 |
| 320 | 20231101 | 131400 | 8104076700 | 33550 | 33550 | 33600 | 33550 | 200 |
| 321 | 20231101 | 131300 | 8097366500 | 33550 | 33550 | 33600 | 33550 | 504 |
| 322 | 20231101 | 131200 | 8080453300 | 33550 | 33550 | 33600 | 33550 | 1059 |
| 323 | 20231101 | 131100 | 8044923700 | 33550 | 33550 | 33600 | 33550 | 192 |
| 324 | 20231101 | 131000 | 8038481800 | 33550 | 33550 | 33600 | 33550 | 460 |
| 325 | 20231101 | 130900 | 8023048250 | 33550 | 33550 | 33600 | 33550 | 1248 |
| 326 | 20231101 | 130800 | 7981177800 | 33550 | 33550 | 33600 | 33550 | 824 |
| 327 | 20231101 | 130700 | 7953532500 | 33550 | 33550 | 33600 | 33550 | 228 |
| 328 | 20231101 | 130600 | 7945882450 | 33550 | 33550 | 33600 | 33550 | 223 |
| 329 | 20231101 | 130500 | 7938400700 | 33550 | 33600 | 33600 | 33550 | 764 |
| 330 | 20231101 | 130400 | 7912768400 | 33550 | 33550 | 33600 | 33550 | 1303 |
| 331 | 20231101 | 130300 | 7869052500 | 33600 | 33550 | 33600 | 33550 | 840 |
| 332 | 20231101 | 130200 | 7840869850 | 33600 | 33550 | 33600 | 33550 | 131 |
| 333 | 20231101 | 130100 | 7836474550 | 33550 | 33550 | 33600 | 33550 | 1249 |
| 334 | 20231101 | 130000 | 7794564200 | 33550 | 33550 | 33600 | 33550 | 331 |
| 335 | 20231101 | 125900 | 7783459050 | 33600 | 33550 | 33600 | 33550 | 210 |
| 336 | 20231101 | 125800 | 7776408350 | 33550 | 33550 | 33600 | 33550 | 526 |
| 337 | 20231101 | 125700 | 7758759600 | 33550 | 33600 | 33600 | 33550 | 35 |
| 338 | 20231101 | 125600 | 7757585250 | 33550 | 33600 | 33650 | 33550 | 2187 |
| 339 | 20231101 | 125500 | 7684103000 | 33600 | 33600 | 33650 | 33600 | 478 |
| 340 | 20231101 | 125400 | 7668038300 | 33650 | 33650 | 33650 | 33600 | 66 |
| 341 | 20231101 | 125300 | 7665820400 | 33600 | 33600 | 33650 | 33600 | 419 |
| 342 | 20231101 | 125200 | 7651741650 | 33600 | 33600 | 33650 | 33600 | 218 |
| 343 | 20231101 | 125100 | 7644413000 | 33650 | 33650 | 33650 | 33600 | 59 |
| 344 | 20231101 | 125000 | 7642430050 | 33600 | 33650 | 33650 | 33600 | 412 |
| 345 | 20231101 | 124900 | 7628584900 | 33600 | 33650 | 33650 | 33600 | 598 |
| 346 | 20231101 | 124800 | 7608488050 | 33650 | 33650 | 33650 | 33600 | 235 |
| 347 | 20231101 | 124700 | 7600591750 | 33600 | 33650 | 33650 | 33600 | 289 |
| 348 | 20231101 | 124600 | 7590874950 | 33650 | 33600 | 33650 | 33600 | 37 |
| 349 | 20231101 | 124500 | 7589630650 | 33650 | 33600 | 33650 | 33600 | 1833 |
| 350 | 20231101 | 124400 | 7527970300 | 33650 | 33600 | 33650 | 33600 | 184 |
| 351 | 20231101 | 124300 | 7521787800 | 33600 | 33600 | 33650 | 33600 | 314 |
| 352 | 20231101 | 124200 | 7511235050 | 33650 | 33650 | 33650 | 33600 | 1708 |
| 353 | 20231101 | 124100 | 7453763500 | 33650 | 33650 | 33650 | 33600 | 1943 |
| 354 | 20231101 | 124000 | 7388382350 | 33650 | 33650 | 33650 | 33600 | 298 |
| 355 | 20231101 | 123900 | 7378366600 | 33600 | 33650 | 33700 | 33600 | 622 |
| 356 | 20231101 | 123800 | 7357446600 | 33700 | 33650 | 33700 | 33600 | 1635 |
| 357 | 20231101 | 123700 | 7302438750 | 33700 | 33700 | 33700 | 33650 | 256 |
| 358 | 20231101 | 123600 | 7293812650 | 33700 | 33700 | 33750 | 33700 | 291 |
| 359 | 20231101 | 123500 | 7284005750 | 33750 | 33750 | 33750 | 33700 | 363 |
| 360 | 20231101 | 123400 | 7271768700 | 33700 | 33700 | 33750 | 33700 | 104 |
| 361 | 20231101 | 123300 | 7268263800 | 33700 | 33750 | 33750 | 33700 | 519 |
| 362 | 20231101 | 123200 | 7250767850 | 33700 | 33700 | 33750 | 33700 | 254 |
| 363 | 20231101 | 123100 | 7242207950 | 33700 | 33650 | 33750 | 33650 | 1196 |
| 364 | 20231101 | 123000 | 7201905700 | 33650 | 33700 | 33700 | 33650 | 419 |
| 365 | 20231101 | 122900 | 7187800100 | 33650 | 33650 | 33700 | 33650 | 81 |
| 366 | 20231101 | 122800 | 7185074350 | 33650 | 33650 | 33700 | 33650 | 4144 |
| 367 | 20231101 | 122700 | 7045628550 | 33650 | 33600 | 33650 | 33600 | 174 |
| 368 | 20231101 | 122600 | 7039778100 | 33650 | 33650 | 33650 | 33600 | 341 |
| 369 | 20231101 | 122500 | 7028317150 | 33650 | 33600 | 33650 | 33600 | 102 |
| 370 | 20231101 | 122400 | 7024888650 | 33650 | 33600 | 33650 | 33600 | 130 |
| 371 | 20231101 | 122300 | 7020516800 | 33600 | 33600 | 33650 | 33600 | 325 |
| 372 | 20231101 | 122200 | 7009596750 | 33600 | 33650 | 33650 | 33600 | 30 |
| 373 | 20231101 | 122100 | 7008588550 | 33650 | 33600 | 33650 | 33600 | 268 |
| 374 | 20231101 | 122000 | 6999583400 | 33600 | 33600 | 33650 | 33600 | 115 |
| 375 | 20231101 | 121900 | 6995719300 | 33600 | 33650 | 33650 | 33600 | 906 |
| 376 | 20231101 | 121800 | 6965276450 | 33600 | 33600 | 33650 | 33600 | 517 |
| 377 | 20231101 | 121700 | 6947896250 | 33600 | 33650 | 33650 | 33600 | 96 |
| 378 | 20231101 | 121600 | 6944670450 | 33600 | 33600 | 33650 | 33600 | 295 |
| 379 | 20231101 | 121500 | 6934758050 | 33650 | 33600 | 33650 | 33600 | 159 |
| 380 | 20231101 | 121400 | 6929413250 | 33600 | 33650 | 33650 | 33600 | 326 |
| 381 | 20231101 | 121300 | 6918459350 | 33600 | 33600 | 33600 | 33600 | 382 |
| 382 | 20231101 | 121200 | 6905624150 | 33550 | 33650 | 33650 | 33550 | 48 |
| 383 | 20231101 | 121100 | 6904012800 | 33550 | 33600 | 33650 | 33550 | 316 |
| 384 | 20231101 | 121000 | 6893396300 | 33600 | 33600 | 33650 | 33550 | 103 |
| 385 | 20231101 | 120900 | 6889935450 | 33600 | 33600 | 33650 | 33550 | 342 |
| 386 | 20231101 | 120800 | 6878443500 | 33600 | 33600 | 33600 | 33550 | 2760 |
| 387 | 20231101 | 120700 | 6785758500 | 33550 | 33550 | 33600 | 33550 | 102 |
| 388 | 20231101 | 120600 | 6782336350 | 33550 | 33550 | 33600 | 33550 | 341 |
| 389 | 20231101 | 120500 | 6770895250 | 33550 | 33550 | 33600 | 33550 | 107 |
| 390 | 20231101 | 120400 | 6767305150 | 33600 | 33600 | 33600 | 33550 | 129 |
| 391 | 20231101 | 120300 | 6762975450 | 33550 | 33550 | 33550 | 33550 | 261 |
| 392 | 20231101 | 120200 | 6754218900 | 33550 | 33550 | 33600 | 33550 | 133 |
| 393 | 20231101 | 120100 | 6749756150 | 33600 | 33550 | 33600 | 33550 | 7552 |
| 394 | 20231101 | 120000 | 6496380850 | 33550 | 33600 | 33600 | 33550 | 266 |
| 395 | 20231101 | 115900 | 6487456400 | 33550 | 33550 | 33600 | 33550 | 195 |
| 396 | 20231101 | 115800 | 6480910150 | 33600 | 33550 | 33600 | 33550 | 464 |
| 397 | 20231101 | 115700 | 6465342650 | 33550 | 33600 | 33600 | 33550 | 50 |
| 398 | 20231101 | 115600 | 6463665000 | 33550 | 33600 | 33600 | 33550 | 560 |
| 399 | 20231101 | 115500 | 6444849150 | 33650 | 33650 | 33650 | 33600 | 983 |
| 400 | 20231101 | 115400 | 6411819200 | 33650 | 33600 | 33650 | 33600 | 61 |
| 401 | 20231101 | 115300 | 6409769100 | 33600 | 33650 | 33650 | 33600 | 1240 |
| 402 | 20231101 | 115200 | 6368102550 | 33650 | 33650 | 33650 | 33600 | 47 |
| 403 | 20231101 | 115100 | 6366522350 | 33650 | 33600 | 33650 | 33600 | 265 |
| 404 | 20231101 | 115000 | 6357618250 | 33600 | 33600 | 33650 | 33600 | 100 |
| 405 | 20231101 | 114900 | 6354258200 | 33650 | 33650 | 33650 | 33600 | 156 |
| 406 | 20231101 | 114800 | 6349011450 | 33650 | 33650 | 33650 | 33600 | 977 |
| 407 | 20231101 | 114700 | 6316157600 | 33650 | 33650 | 33700 | 33650 | 192 |
| 408 | 20231101 | 114600 | 6309690950 | 33700 | 33650 | 33700 | 33650 | 395 |
| 409 | 20231101 | 114500 | 6296399150 | 33600 | 33600 | 33700 | 33600 | 309 |
| 410 | 20231101 | 114400 | 6286009100 | 33650 | 33550 | 33650 | 33550 | 4051 |
| 411 | 20231101 | 114300 | 6149830200 | 33550 | 33600 | 33600 | 33550 | 581 |
| 412 | 20231101 | 114200 | 6130337550 | 33550 | 33550 | 33600 | 33550 | 146 |
| 413 | 20231101 | 114100 | 6125437350 | 33600 | 33600 | 33600 | 33550 | 579 |
| 414 | 20231101 | 114000 | 6105996750 | 33550 | 33600 | 33600 | 33550 | 234 |
| 415 | 20231101 | 113900 | 6098145700 | 33550 | 33600 | 33600 | 33550 | 79 |
| 416 | 20231101 | 113800 | 6095495100 | 33550 | 33600 | 33600 | 33550 | 322 |
| 417 | 20231101 | 113700 | 6084689950 | 33600 | 33550 | 33600 | 33550 | 557 |
| 418 | 20231101 | 113600 | 6066002450 | 33550 | 33600 | 33600 | 33550 | 498 |
| 419 | 20231101 | 113500 | 6049294150 | 33550 | 33600 | 33600 | 33550 | 156 |
| 420 | 20231101 | 113400 | 6044058350 | 33550 | 33600 | 33600 | 33550 | 585 |
| 421 | 20231101 | 113300 | 6024431550 | 33550 | 33550 | 33600 | 33550 | 308 |
| 422 | 20231101 | 113200 | 6014098100 | 33600 | 33550 | 33600 | 33550 | 56 |
| 423 | 20231101 | 113100 | 6012218500 | 33600 | 33550 | 33600 | 33550 | 612 |
| 424 | 20231101 | 113000 | 5991685600 | 33550 | 33550 | 33550 | 33500 | 374 |
| 425 | 20231101 | 112900 | 5979138050 | 33500 | 33550 | 33550 | 33500 | 1524 |
| 426 | 20231101 | 112800 | 5928012450 | 33550 | 33500 | 33550 | 33500 | 2151 |
| 427 | 20231101 | 112700 | 5855946350 | 33550 | 33500 | 33550 | 33500 | 83 |
| 428 | 20231101 | 112600 | 5853165750 | 33550 | 33500 | 33550 | 33500 | 523 |
| 429 | 20231101 | 112500 | 5835635550 | 33500 | 33550 | 33550 | 33500 | 641 |
| 430 | 20231101 | 112400 | 5814150700 | 33550 | 33500 | 33550 | 33500 | 88 |
| 431 | 20231101 | 112300 | 5811202100 | 33500 | 33550 | 33550 | 33500 | 386 |
| 432 | 20231101 | 112200 | 5798265700 | 33550 | 33550 | 33550 | 33500 | 17 |
| 433 | 20231101 | 112100 | 5797696000 | 33550 | 33550 | 33550 | 33500 | 375 |
| 434 | 20231101 | 112000 | 5785131450 | 33550 | 33550 | 33550 | 33500 | 243 |
| 435 | 20231101 | 111900 | 5776978950 | 33550 | 33500 | 33550 | 33500 | 235 |
| 436 | 20231101 | 111800 | 5769101500 | 33550 | 33550 | 33550 | 33450 | 1610 |
| 437 | 20231101 | 111700 | 5715121200 | 33550 | 33550 | 33550 | 33500 | 323 |
| 438 | 20231101 | 111600 | 5704287100 | 33500 | 33600 | 33600 | 33500 | 378 |
| 439 | 20231101 | 111500 | 5691608400 | 33550 | 33600 | 33600 | 33550 | 85 |
| 440 | 20231101 | 111400 | 5688753050 | 33550 | 33550 | 33600 | 33550 | 277 |
| 441 | 20231101 | 111300 | 5679458400 | 33600 | 33550 | 33600 | 33550 | 79 |
| 442 | 20231101 | 111200 | 5676807350 | 33600 | 33500 | 33600 | 33500 | 1737 |
| 443 | 20231101 | 111100 | 5618543000 | 33550 | 33600 | 33600 | 33500 | 366 |
| 444 | 20231101 | 111000 | 5606274400 | 33600 | 33550 | 33600 | 33550 | 1253 |
| 445 | 20231101 | 110900 | 5564233700 | 33550 | 33550 | 33600 | 33550 | 374 |
| 446 | 20231101 | 110800 | 5551685700 | 33550 | 33550 | 33550 | 33550 | 1240 |
| 447 | 20231101 | 110700 | 5510083700 | 33550 | 33550 | 33600 | 33550 | 469 |
| 448 | 20231101 | 110600 | 5494344250 | 33550 | 33600 | 33600 | 33550 | 1342 |
| 449 | 20231101 | 110500 | 5449317900 | 33600 | 33600 | 33600 | 33550 | 59 |
| 450 | 20231101 | 110400 | 5447337650 | 33600 | 33550 | 33600 | 33500 | 4222 |
| 451 | 20231101 | 110300 | 5305599850 | 33550 | 33550 | 33550 | 33500 | 101 |
| 452 | 20231101 | 110200 | 5302215100 | 33500 | 33550 | 33550 | 33500 | 190 |
| 453 | 20231101 | 110100 | 5295846150 | 33550 | 33500 | 33550 | 33500 | 347 |
| 454 | 20231101 | 110000 | 5284221350 | 33550 | 33500 | 33550 | 33500 | 114 |
| 455 | 20231101 | 105900 | 5280401950 | 33500 | 33550 | 33550 | 33500 | 403 |
| 456 | 20231101 | 105800 | 5266901100 | 33500 | 33550 | 33550 | 33500 | 784 |
| 457 | 20231101 | 105700 | 5240636950 | 33550 | 33550 | 33600 | 33500 | 2141 |
| 458 | 20231101 | 105600 | 5168812500 | 33550 | 33550 | 33600 | 33550 | 2015 |
| 459 | 20231101 | 105500 | 5101209150 | 33550 | 33550 | 33600 | 33550 | 32 |
| 460 | 20231101 | 105400 | 5100135500 | 33600 | 33650 | 33650 | 33550 | 1616 |
| 461 | 20231101 | 105300 | 5045845400 | 33600 | 33600 | 33600 | 33600 | 204 |
| 462 | 20231101 | 105200 | 5038991000 | 33650 | 33650 | 33650 | 33600 | 92 |
| 463 | 20231101 | 105100 | 5035899400 | 33650 | 33600 | 33650 | 33600 | 95 |
| 464 | 20231101 | 105000 | 5032707350 | 33650 | 33650 | 33650 | 33600 | 547 |
| 465 | 20231101 | 104900 | 5014324100 | 33650 | 33650 | 33650 | 33600 | 405 |
| 466 | 20231101 | 104800 | 5000710900 | 33650 | 33600 | 33650 | 33600 | 787 |
| 467 | 20231101 | 104700 | 4974264800 | 33650 | 33650 | 33650 | 33600 | 562 |
| 468 | 20231101 | 104600 | 4955375950 | 33650 | 33650 | 33650 | 33600 | 2213 |
| 469 | 20231101 | 104500 | 4880912150 | 33650 | 33600 | 33650 | 33600 | 506 |
| 470 | 20231101 | 104400 | 4863910450 | 33600 | 33600 | 33650 | 33600 | 199 |
| 471 | 20231101 | 104300 | 4857220050 | 33650 | 33650 | 33650 | 33600 | 1182 |
| 472 | 20231101 | 104200 | 4817448200 | 33600 | 33600 | 33650 | 33600 | 369 |
| 473 | 20231101 | 104100 | 4805049700 | 33600 | 33650 | 33650 | 33600 | 150 |
| 474 | 20231101 | 104000 | 4800004500 | 33650 | 33650 | 33650 | 33600 | 16 |
| 475 | 20231101 | 103900 | 4799466300 | 33650 | 33600 | 33650 | 33550 | 1050 |
| 476 | 20231101 | 103800 | 4764187150 | 33600 | 33600 | 33600 | 33550 | 1163 |
| 477 | 20231101 | 103700 | 4725114700 | 33650 | 33600 | 33650 | 33600 | 518 |
| 478 | 20231101 | 103600 | 4707709750 | 33650 | 33600 | 33650 | 33600 | 38 |
| 479 | 20231101 | 103500 | 4706432900 | 33600 | 33600 | 33650 | 33600 | 215 |
| 480 | 20231101 | 103400 | 4699208800 | 33550 | 33600 | 33600 | 33550 | 117 |
| 481 | 20231101 | 103300 | 4695279600 | 33600 | 33600 | 33600 | 33550 | 240 |
| 482 | 20231101 | 103200 | 4687217800 | 33600 | 33600 | 33600 | 33600 | 1929 |
| 483 | 20231101 | 103100 | 4622403400 | 33550 | 33600 | 33600 | 33550 | 3381 |
| 484 | 20231101 | 103000 | 4508827500 | 33600 | 33650 | 33650 | 33600 | 2101 |
| 485 | 20231101 | 102900 | 4438159250 | 33650 | 33650 | 33650 | 33600 | 505 |
| 486 | 20231101 | 102800 | 4421167450 | 33600 | 33650 | 33650 | 33600 | 1229 |
| 487 | 20231101 | 102700 | 4379859700 | 33650 | 33650 | 33650 | 33600 | 68 |
| 488 | 20231101 | 102600 | 4377571650 | 33600 | 33650 | 33650 | 33600 | 757 |
| 489 | 20231101 | 102500 | 4352120900 | 33600 | 33650 | 33650 | 33600 | 21 |
| 490 | 20231101 | 102400 | 4351415050 | 33650 | 33700 | 33700 | 33650 | 1861 |
| 491 | 20231101 | 102300 | 4288791450 | 33700 | 33650 | 33700 | 33650 | 112 |
| 492 | 20231101 | 102200 | 4285017850 | 33650 | 33700 | 33700 | 33650 | 435 |
| 493 | 20231101 | 102100 | 4270379950 | 33700 | 33700 | 33700 | 33700 | 32 |
| 494 | 20231101 | 102000 | 4269301550 | 33700 | 33700 | 33750 | 33700 | 253 |
| 495 | 20231101 | 101900 | 4260775400 | 33700 | 33700 | 33750 | 33650 | 1232 |
| 496 | 20231101 | 101800 | 4219254600 | 33700 | 33700 | 33700 | 33650 | 397 |
| 497 | 20231101 | 101700 | 4205875900 | 33650 | 33650 | 33650 | 33600 | 2516 |
| 498 | 20231101 | 101600 | 4121240150 | 33650 | 33700 | 33700 | 33650 | 83 |
| 499 | 20231101 | 101500 | 4118444850 | 33700 | 33700 | 33700 | 33650 | 1092 |
| 500 | 20231101 | 101400 | 4081645500 | 33650 | 33750 | 33750 | 33650 | 2128 |
| 501 | 20231101 | 101300 | 4009973250 | 33750 | 33700 | 33750 | 33650 | 987 |
| 502 | 20231101 | 101200 | 3976731300 | 33700 | 33700 | 33700 | 33650 | 340 |
| 503 | 20231101 | 101100 | 3965276900 | 33700 | 33700 | 33700 | 33650 | 294 |
| 504 | 20231101 | 101000 | 3955369300 | 33700 | 33650 | 33700 | 33650 | 533 |
| 505 | 20231101 | 100900 | 3937409050 | 33700 | 33700 | 33700 | 33650 | 157 |
| 506 | 20231101 | 100800 | 3932119700 | 33700 | 33700 | 33700 | 33650 | 84 |
| 507 | 20231101 | 100700 | 3929289700 | 33650 | 33700 | 33700 | 33650 | 217 |
| 508 | 20231101 | 100600 | 3921977000 | 33650 | 33650 | 33700 | 33650 | 213 |
| 509 | 20231101 | 100500 | 3914806800 | 33650 | 33650 | 33750 | 33650 | 1130 |
| 510 | 20231101 | 100400 | 3876730600 | 33650 | 33750 | 33750 | 33650 | 5900 |
| 511 | 20231101 | 100300 | 3677689450 | 33750 | 33750 | 33800 | 33750 | 110 |
| 512 | 20231101 | 100200 | 3673975650 | 33800 | 33800 | 33800 | 33750 | 154 |
| 513 | 20231101 | 100100 | 3668776850 | 33800 | 33850 | 33850 | 33750 | 2232 |
| 514 | 20231101 | 100000 | 3593335300 | 33850 | 33850 | 33850 | 33800 | 100 |
| 515 | 20231101 | 095900 | 3589954050 | 33850 | 33800 | 33850 | 33800 | 100 |
| 516 | 20231101 | 095800 | 3586573350 | 33850 | 33800 | 33850 | 33800 | 509 |
| 517 | 20231101 | 095700 | 3569366100 | 33850 | 33800 | 33850 | 33800 | 117 |
| 518 | 20231101 | 095600 | 3565410200 | 33800 | 33800 | 33850 | 33800 | 283 |
| 519 | 20231101 | 095500 | 3555842800 | 33850 | 33850 | 33850 | 33800 | 890 |
| 520 | 20231101 | 095400 | 3525754850 | 33800 | 33850 | 33850 | 33800 | 115 |
| 521 | 20231101 | 095300 | 3521867450 | 33850 | 33800 | 33850 | 33800 | 149 |
| 522 | 20231101 | 095200 | 3516829950 | 33800 | 33800 | 33850 | 33800 | 110 |
| 523 | 20231101 | 095100 | 3513110750 | 33850 | 33850 | 33900 | 33850 | 654 |
| 524 | 20231101 | 095000 | 3490969800 | 33900 | 33950 | 33950 | 33900 | 3508 |
| 525 | 20231101 | 094900 | 3372048500 | 33950 | 33950 | 33950 | 33900 | 563 |
| 526 | 20231101 | 094800 | 3352957600 | 33950 | 33950 | 33950 | 33950 | 34 |
| 527 | 20231101 | 094700 | 3351803300 | 33950 | 33850 | 33950 | 33850 | 5735 |
| 528 | 20231101 | 094600 | 3157312650 | 33850 | 33850 | 33900 | 33850 | 29 |
| 529 | 20231101 | 094500 | 3156330350 | 33900 | 33850 | 33900 | 33850 | 174 |
| 530 | 20231101 | 094400 | 3150435050 | 33900 | 33850 | 33900 | 33850 | 666 |
| 531 | 20231101 | 094300 | 3127883950 | 33900 | 33900 | 33950 | 33850 | 5331 |
| 532 | 20231101 | 094200 | 2947159500 | 33950 | 33950 | 34000 | 33950 | 405 |
| 533 | 20231101 | 094100 | 2933404850 | 34000 | 33950 | 34000 | 33950 | 2593 |
| 534 | 20231101 | 094000 | 2845361150 | 33900 | 33900 | 33950 | 33900 | 598 |
| 535 | 20231101 | 093900 | 2825076800 | 33900 | 33900 | 33900 | 33850 | 815 |
| 536 | 20231101 | 093800 | 2797465650 | 33900 | 33900 | 33950 | 33850 | 1737 |
| 537 | 20231101 | 093700 | 2738580450 | 33950 | 33950 | 33950 | 33900 | 89 |
| 538 | 20231101 | 093600 | 2735563150 | 33950 | 34000 | 34000 | 33950 | 1330 |
| 539 | 20231101 | 093500 | 2690409550 | 34000 | 34000 | 34050 | 34000 | 4509 |
| 540 | 20231101 | 093400 | 2537099200 | 34000 | 33950 | 34050 | 33950 | 5265 |
| 541 | 20231101 | 093300 | 2358040900 | 34000 | 33950 | 34000 | 33950 | 2327 |
| 542 | 20231101 | 093200 | 2278995150 | 34000 | 33950 | 34000 | 33950 | 884 |
| 543 | 20231101 | 093100 | 2248945550 | 34000 | 33950 | 34000 | 33950 | 1035 |
| 544 | 20231101 | 093000 | 2213806450 | 33950 | 33950 | 34000 | 33950 | 2344 |
| 545 | 20231101 | 092900 | 2134217050 | 33950 | 33900 | 33950 | 33900 | 324 |
| 546 | 20231101 | 092800 | 2123224800 | 33950 | 33900 | 33950 | 33900 | 1207 |
| 547 | 20231101 | 092700 | 2082255950 | 33900 | 33900 | 33950 | 33900 | 436 |
| 548 | 20231101 | 092600 | 2067472500 | 33900 | 33950 | 33950 | 33900 | 299 |
| 549 | 20231101 | 092500 | 2057329200 | 34000 | 33950 | 34000 | 33950 | 1208 |
| 550 | 20231101 | 092400 | 2016314700 | 33950 | 33850 | 34000 | 33850 | 4083 |
| 551 | 20231101 | 092300 | 1877686500 | 33900 | 33900 | 33950 | 33850 | 708 |
| 552 | 20231101 | 092200 | 1853684450 | 33950 | 33900 | 34000 | 33900 | 4344 |
| 553 | 20231101 | 092100 | 1706263700 | 33900 | 33900 | 33950 | 33900 | 454 |
| 554 | 20231101 | 092000 | 1690871150 | 33900 | 33900 | 33950 | 33900 | 544 |
| 555 | 20231101 | 091900 | 1672426150 | 33900 | 33900 | 33950 | 33900 | 88 |
| 556 | 20231101 | 091800 | 1669442450 | 33950 | 33900 | 33950 | 33900 | 2647 |
| 557 | 20231101 | 091700 | 1579699900 | 33950 | 33950 | 34000 | 33900 | 4263 |
| 558 | 20231101 | 091600 | 1434964000 | 33950 | 33950 | 34000 | 33950 | 169 |
| 559 | 20231101 | 091500 | 1429224550 | 34000 | 33950 | 34000 | 33850 | 3971 |
| 560 | 20231101 | 091400 | 1294440150 | 33950 | 33950 | 34000 | 33950 | 1072 |
| 561 | 20231101 | 091300 | 1258043150 | 33950 | 33850 | 34000 | 33850 | 4590 |
| 562 | 20231101 | 091200 | 1102291250 | 33850 | 33850 | 33900 | 33850 | 94 |
| 563 | 20231101 | 091100 | 1099106650 | 33900 | 33800 | 33950 | 33800 | 4228 |
| 564 | 20231101 | 091000 | 955837100 | 33800 | 33750 | 33850 | 33750 | 3898 |
| 565 | 20231101 | 090900 | 823969550 | 33800 | 33800 | 33850 | 33750 | 629 |
| 566 | 20231101 | 090800 | 802704850 | 33800 | 33850 | 33850 | 33750 | 1304 |
| 567 | 20231101 | 090700 | 758627850 | 33900 | 33700 | 33900 | 33700 | 4405 |
| 568 | 20231101 | 090600 | 609719750 | 33750 | 33750 | 33800 | 33650 | 1858 |
| 569 | 20231101 | 090500 | 547097150 | 33750 | 33750 | 33800 | 33650 | 5159 |
| 570 | 20231101 | 090400 | 373148500 | 33750 | 33700 | 33750 | 33650 | 729 |
| 571 | 20231101 | 090300 | 348580700 | 33700 | 33700 | 33700 | 33650 | 508 |
| 572 | 20231101 | 090200 | 331469300 | 33700 | 33700 | 33700 | 33650 | 1518 |
| 573 | 20231101 | 090100 | 280314050 | 33700 | 33700 | 33800 | 33600 | 6963 |
| 574 | 20231101 | 090000 | 45560300 | 33650 | 33550 | 33700 | 33550 | 1346 |