33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 3 | 20231101 | 191300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20231101 | 191200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20231101 | 191100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20231101 | 191000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20231101 | 190900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20231101 | 190800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20231101 | 190700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20231101 | 190600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20231101 | 190500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20231101 | 190400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20231101 | 190300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20231101 | 190200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20231101 | 190100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20231101 | 190000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20231101 | 185900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20231101 | 185800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20231101 | 185700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20231101 | 185600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20231101 | 185500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20231101 | 185400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20231101 | 185300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20231101 | 185200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20231101 | 185100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20231101 | 185000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20231101 | 184900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20231101 | 184800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20231101 | 184700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20231101 | 184600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20231101 | 184500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20231101 | 184400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 33 | 20231101 | 184300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20231101 | 184200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20231101 | 184100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20231101 | 184000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20231101 | 183900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20231101 | 183800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20231101 | 183700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20231101 | 183600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20231101 | 183500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20231101 | 183400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20231101 | 183300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20231101 | 183200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20231101 | 183100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20231101 | 183000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20231101 | 182900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20231101 | 182800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20231101 | 182700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20231101 | 182600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20231101 | 182500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20231101 | 182400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20231101 | 182300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20231101 | 182200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20231101 | 182100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20231101 | 182000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20231101 | 181900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20231101 | 181800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20231101 | 181700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20231101 | 181600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20231101 | 181500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20231101 | 181400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 63 | 20231101 | 181300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20231101 | 181200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20231101 | 181100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20231101 | 181000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20231101 | 180900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20231101 | 180800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20231101 | 180700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20231101 | 180600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20231101 | 180500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20231101 | 180400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20231101 | 180300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20231101 | 180200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20231101 | 180100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20231101 | 180000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20231101 | 175900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20231101 | 175800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20231101 | 175700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20231101 | 175600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20231101 | 175500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20231101 | 175400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20231101 | 175300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20231101 | 175200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20231101 | 175100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20231101 | 175000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20231101 | 174900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20231101 | 174800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20231101 | 174700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20231101 | 174600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20231101 | 174500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20231101 | 174400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 93 | 20231101 | 174300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20231101 | 174200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20231101 | 174100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20231101 | 174000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20231101 | 173900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20231101 | 173800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20231101 | 173700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20231101 | 173600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20231101 | 173500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20231101 | 173400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20231101 | 173300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20231101 | 173200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20231101 | 173100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20231101 | 173000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20231101 | 172900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20231101 | 172800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20231101 | 172700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20231101 | 172600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20231101 | 172500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20231101 | 172400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20231101 | 172300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20231101 | 172200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20231101 | 172100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20231101 | 172000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20231101 | 171900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20231101 | 171800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20231101 | 171700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20231101 | 171600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20231101 | 171500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20231101 | 171400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 123 | 20231101 | 171300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20231101 | 171200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20231101 | 171100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20231101 | 171000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20231101 | 170900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20231101 | 170800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20231101 | 170700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20231101 | 170600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20231101 | 170500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20231101 | 170400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20231101 | 170300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20231101 | 170200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20231101 | 170100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20231101 | 170000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20231101 | 165900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20231101 | 165800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20231101 | 165700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20231101 | 165600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20231101 | 165500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20231101 | 165400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20231101 | 165300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20231101 | 165200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20231101 | 165100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20231101 | 165000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20231101 | 164900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20231101 | 164800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20231101 | 164700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20231101 | 164600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20231101 | 164500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20231101 | 164400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 153 | 20231101 | 164300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20231101 | 164200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20231101 | 164100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20231101 | 164000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20231101 | 163900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20231101 | 163800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20231101 | 163700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20231101 | 163600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20231101 | 163500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20231101 | 163400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20231101 | 163300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20231101 | 163200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20231101 | 163100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20231101 | 163000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20231101 | 162900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20231101 | 162800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20231101 | 162700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20231101 | 162600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20231101 | 162500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20231101 | 162400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20231101 | 162300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20231101 | 162200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20231101 | 162100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20231101 | 162000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20231101 | 161900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20231101 | 161800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20231101 | 161700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20231101 | 161600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20231101 | 161500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20231101 | 161400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 183 | 20231101 | 161300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20231101 | 161200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20231101 | 161100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20231101 | 161000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20231101 | 160900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20231101 | 160800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20231101 | 160700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20231101 | 160600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20231101 | 160500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20231101 | 160400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20231101 | 160300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20231101 | 160200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20231101 | 160100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20231101 | 160000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20231101 | 155900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20231101 | 155800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20231101 | 155700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20231101 | 155600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20231101 | 155500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20231101 | 155400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20231101 | 155300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20231101 | 155200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20231101 | 155100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20231101 | 155000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20231101 | 154900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20231101 | 154800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20231101 | 154700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20231101 | 154600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20231101 | 154500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20231101 | 154400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 213 | 20231101 | 154300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20231101 | 154200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20231101 | 154100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20231101 | 154000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20231101 | 153900 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20231101 | 153800 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20231101 | 153700 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20231101 | 153600 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20231101 | 153500 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20231101 | 153400 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20231101 | 153300 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20231101 | 153200 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20231101 | 153100 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20231101 | 153000 | 4889912750 | 21500 | 21500 | 21500 | 21500 | 2627 |
| 227 | 20231101 | 152900 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20231101 | 152800 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20231101 | 152700 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20231101 | 152600 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20231101 | 152500 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20231101 | 152400 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20231101 | 152300 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20231101 | 152200 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20231101 | 152100 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20231101 | 152000 | 4833432250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20231101 | 151900 | 4833432250 | 21500 | 21350 | 21500 | 21300 | 1372 |
| 238 | 20231101 | 151800 | 4804130450 | 21400 | 21450 | 21450 | 21350 | 956 |
| 239 | 20231101 | 151700 | 4783693100 | 21400 | 21350 | 21400 | 21350 | 490 |
| 240 | 20231101 | 151600 | 4773223100 | 21350 | 21300 | 21350 | 21300 | 190 |
| 241 | 20231101 | 151500 | 4769174300 | 21300 | 21350 | 21350 | 21300 | 372 |
| 242 | 20231101 | 151400 | 4761246850 | 21350 | 21350 | 21350 | 21300 | 405 |
| 243 | 20231101 | 151300 | 4752613100 | 21350 | 21350 | 21350 | 21350 | 89 |
| 244 | 20231101 | 151200 | 4750712950 | 21300 | 21350 | 21350 | 21300 | 458 |
| 245 | 20231101 | 151100 | 4740942200 | 21350 | 21350 | 21400 | 21350 | 640 |
| 246 | 20231101 | 151000 | 4727274650 | 21350 | 21350 | 21400 | 21350 | 88 |
| 247 | 20231101 | 150900 | 4725393900 | 21350 | 21350 | 21350 | 21350 | 348 |
| 248 | 20231101 | 150800 | 4717964100 | 21400 | 21350 | 21400 | 21350 | 468 |
| 249 | 20231101 | 150700 | 4707970800 | 21350 | 21350 | 21400 | 21350 | 84 |
| 250 | 20231101 | 150600 | 4706177050 | 21350 | 21400 | 21400 | 21350 | 202 |
| 251 | 20231101 | 150500 | 4701863250 | 21400 | 21400 | 21450 | 21400 | 1132 |
| 252 | 20231101 | 150400 | 4677637700 | 21400 | 21450 | 21450 | 21400 | 273 |
| 253 | 20231101 | 150300 | 4671794700 | 21450 | 21400 | 21450 | 21400 | 198 |
| 254 | 20231101 | 150200 | 4667555850 | 21450 | 21450 | 21500 | 21400 | 583 |
| 255 | 20231101 | 150100 | 4655051500 | 21450 | 21450 | 21500 | 21450 | 139 |
| 256 | 20231101 | 150000 | 4652068850 | 21450 | 21500 | 21500 | 21450 | 250 |
| 257 | 20231101 | 145900 | 4646705550 | 21500 | 21500 | 21500 | 21500 | 514 |
| 258 | 20231101 | 145800 | 4635654550 | 21500 | 21500 | 21500 | 21450 | 255 |
| 259 | 20231101 | 145700 | 4630182250 | 21500 | 21500 | 21500 | 21450 | 314 |
| 260 | 20231101 | 145600 | 4623439200 | 21500 | 21500 | 21500 | 21500 | 607 |
| 261 | 20231101 | 145500 | 4610388700 | 21500 | 21450 | 21500 | 21400 | 762 |
| 262 | 20231101 | 145400 | 4594041400 | 21450 | 21450 | 21500 | 21450 | 801 |
| 263 | 20231101 | 145300 | 4576858850 | 21500 | 21450 | 21500 | 21450 | 567 |
| 264 | 20231101 | 145200 | 4564674400 | 21400 | 21450 | 21500 | 21400 | 300 |
| 265 | 20231101 | 145100 | 4558248300 | 21400 | 21450 | 21450 | 21400 | 178 |
| 266 | 20231101 | 145000 | 4554436550 | 21400 | 21400 | 21400 | 21400 | 170 |
| 267 | 20231101 | 144900 | 4550798550 | 21400 | 21350 | 21400 | 21350 | 68 |
| 268 | 20231101 | 144800 | 4549343600 | 21350 | 21400 | 21400 | 21350 | 175 |
| 269 | 20231101 | 144700 | 4545601150 | 21450 | 21400 | 21450 | 21400 | 339 |
| 270 | 20231101 | 144600 | 4538337550 | 21400 | 21400 | 21400 | 21350 | 85 |
| 271 | 20231101 | 144500 | 4536518600 | 21350 | 21400 | 21450 | 21350 | 286 |
| 272 | 20231101 | 144400 | 4530398850 | 21450 | 21450 | 21450 | 21400 | 69 |
| 273 | 20231101 | 144300 | 4528919300 | 21450 | 21450 | 21450 | 21450 | 40 |
| 274 | 20231101 | 144200 | 4528061300 | 21450 | 21450 | 21450 | 21400 | 203 |
| 275 | 20231101 | 144100 | 4523714200 | 21450 | 21450 | 21450 | 21400 | 57 |
| 276 | 20231101 | 144000 | 4522491600 | 21450 | 21450 | 21450 | 21400 | 118 |
| 277 | 20231101 | 143900 | 4519960600 | 21500 | 21450 | 21500 | 21400 | 223 |
| 278 | 20231101 | 143800 | 4515182850 | 21450 | 21450 | 21450 | 21450 | 120 |
| 279 | 20231101 | 143700 | 4512608850 | 21450 | 21450 | 21450 | 21450 | 108 |
| 280 | 20231101 | 143600 | 4510292250 | 21400 | 21450 | 21450 | 21400 | 462 |
| 281 | 20231101 | 143500 | 4500389700 | 21500 | 21450 | 21500 | 21400 | 236 |
| 282 | 20231101 | 143400 | 4495331450 | 21450 | 21450 | 21450 | 21400 | 130 |
| 283 | 20231101 | 143300 | 4492544950 | 21500 | 21400 | 21500 | 21400 | 3629 |
| 284 | 20231101 | 143200 | 4414595000 | 21450 | 21400 | 21450 | 21400 | 275 |
| 285 | 20231101 | 143100 | 4408706750 | 21400 | 21450 | 21450 | 21400 | 110 |
| 286 | 20231101 | 143000 | 4406351300 | 21400 | 21450 | 21450 | 21400 | 204 |
| 287 | 20231101 | 142900 | 4401982850 | 21450 | 21400 | 21450 | 21400 | 98 |
| 288 | 20231101 | 142800 | 4399883800 | 21450 | 21450 | 21450 | 21400 | 183 |
| 289 | 20231101 | 142700 | 4395964700 | 21450 | 21400 | 21450 | 21400 | 164 |
| 290 | 20231101 | 142600 | 4392452200 | 21450 | 21400 | 21450 | 21400 | 568 |
| 291 | 20231101 | 142500 | 4380294600 | 21400 | 21400 | 21450 | 21400 | 114 |
| 292 | 20231101 | 142400 | 4377849400 | 21450 | 21450 | 21450 | 21400 | 199 |
| 293 | 20231101 | 142300 | 4373586400 | 21400 | 21400 | 21400 | 21400 | 401 |
| 294 | 20231101 | 142200 | 4365005000 | 21400 | 21400 | 21400 | 21400 | 305 |
| 295 | 20231101 | 142100 | 4358478000 | 21350 | 21300 | 21350 | 21300 | 631 |
| 296 | 20231101 | 142000 | 4345015450 | 21350 | 21350 | 21350 | 21350 | 68 |
| 297 | 20231101 | 141900 | 4343563650 | 21350 | 21350 | 21350 | 21350 | 83 |
| 298 | 20231101 | 141800 | 4341791600 | 21300 | 21300 | 21350 | 21300 | 301 |
| 299 | 20231101 | 141700 | 4335374750 | 21300 | 21350 | 21350 | 21300 | 264 |
| 300 | 20231101 | 141600 | 4329743850 | 21350 | 21350 | 21350 | 21350 | 529 |
| 301 | 20231101 | 141500 | 4318449700 | 21300 | 21300 | 21350 | 21300 | 269 |
| 302 | 20231101 | 141400 | 4312717150 | 21350 | 21350 | 21350 | 21350 | 8 |
| 303 | 20231101 | 141300 | 4312546350 | 21300 | 21300 | 21350 | 21300 | 82 |
| 304 | 20231101 | 141200 | 4310798650 | 21350 | 21300 | 21350 | 21300 | 114 |
| 305 | 20231101 | 141100 | 4308370100 | 21350 | 21350 | 21350 | 21300 | 54 |
| 306 | 20231101 | 141000 | 4307218450 | 21350 | 21250 | 21350 | 21250 | 983 |
| 307 | 20231101 | 140900 | 4286279600 | 21200 | 21250 | 21250 | 21200 | 508 |
| 308 | 20231101 | 140800 | 4275484800 | 21300 | 21300 | 21300 | 21300 | 30 |
| 309 | 20231101 | 140700 | 4274845800 | 21300 | 21300 | 21300 | 21300 | 209 |
| 310 | 20231101 | 140600 | 4270394100 | 21300 | 21350 | 21350 | 21300 | 544 |
| 311 | 20231101 | 140500 | 4258805850 | 21350 | 21300 | 21350 | 21300 | 37 |
| 312 | 20231101 | 140400 | 4258017000 | 21350 | 21350 | 21350 | 21350 | 61 |
| 313 | 20231101 | 140300 | 4256714650 | 21350 | 21300 | 21350 | 21300 | 166 |
| 314 | 20231101 | 140200 | 4253177750 | 21350 | 21350 | 21350 | 21350 | 16 |
| 315 | 20231101 | 140100 | 4252836150 | 21350 | 21350 | 21350 | 21350 | 31 |
| 316 | 20231101 | 140000 | 4252174300 | 21300 | 21300 | 21350 | 21300 | 190 |
| 317 | 20231101 | 135900 | 4248126950 | 21350 | 21300 | 21350 | 21300 | 108 |
| 318 | 20231101 | 135800 | 4245826150 | 21350 | 21350 | 21350 | 21350 | 27 |
| 319 | 20231101 | 135700 | 4245249700 | 21350 | 21300 | 21350 | 21300 | 373 |
| 320 | 20231101 | 135600 | 4237304450 | 21350 | 21300 | 21350 | 21300 | 457 |
| 321 | 20231101 | 135500 | 4227568350 | 21300 | 21250 | 21300 | 21250 | 76 |
| 322 | 20231101 | 135400 | 4225952050 | 21250 | 21300 | 21300 | 21250 | 129 |
| 323 | 20231101 | 135300 | 4223209700 | 21300 | 21300 | 21300 | 21300 | 8 |
| 324 | 20231101 | 135200 | 4223039300 | 21300 | 21300 | 21300 | 21300 | 946 |
| 325 | 20231101 | 135100 | 4202889500 | 21300 | 21250 | 21300 | 21250 | 150 |
| 326 | 20231101 | 135000 | 4199700950 | 21300 | 21300 | 21300 | 21250 | 58 |
| 327 | 20231101 | 134900 | 4198467700 | 21300 | 21300 | 21300 | 21250 | 61 |
| 328 | 20231101 | 134800 | 4197169500 | 21250 | 21250 | 21250 | 21250 | 217 |
| 329 | 20231101 | 134700 | 4192558250 | 21300 | 21300 | 21300 | 21300 | 14 |
| 330 | 20231101 | 134600 | 4192260050 | 21300 | 21300 | 21300 | 21250 | 131 |
| 331 | 20231101 | 134500 | 4189474250 | 21300 | 21250 | 21300 | 21250 | 216 |
| 332 | 20231101 | 134400 | 4184882700 | 21300 | 21250 | 21300 | 21250 | 55 |
| 333 | 20231101 | 134300 | 4183712450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 334 | 20231101 | 134200 | 4183712450 | 21300 | 21300 | 21300 | 21250 | 147 |
| 335 | 20231101 | 134100 | 4180586700 | 21300 | 21250 | 21300 | 21250 | 293 |
| 336 | 20231101 | 134000 | 4174360050 | 21250 | 21300 | 21300 | 21250 | 29 |
| 337 | 20231101 | 133900 | 4173743500 | 21300 | 21250 | 21300 | 21250 | 130 |
| 338 | 20231101 | 133800 | 4170979900 | 21300 | 21250 | 21300 | 21250 | 17 |
| 339 | 20231101 | 133700 | 4170618200 | 21250 | 21250 | 21300 | 21250 | 178 |
| 340 | 20231101 | 133600 | 4166834200 | 21300 | 21250 | 21300 | 21250 | 192 |
| 341 | 20231101 | 133500 | 4162753450 | 21300 | 21250 | 21300 | 21250 | 43 |
| 342 | 20231101 | 133400 | 4161838850 | 21300 | 21300 | 21300 | 21300 | 84 |
| 343 | 20231101 | 133300 | 4160049650 | 21300 | 21250 | 21300 | 21250 | 118 |
| 344 | 20231101 | 133200 | 4157541650 | 21300 | 21300 | 21300 | 21250 | 123 |
| 345 | 20231101 | 133100 | 4154922900 | 21250 | 21250 | 21250 | 21250 | 97 |
| 346 | 20231101 | 133000 | 4152861650 | 21250 | 21300 | 21300 | 21250 | 174 |
| 347 | 20231101 | 132900 | 4149162050 | 21300 | 21300 | 21300 | 21300 | 8 |
| 348 | 20231101 | 132800 | 4148991650 | 21300 | 21300 | 21300 | 21300 | 17 |
| 349 | 20231101 | 132700 | 4148629550 | 21300 | 21300 | 21300 | 21200 | 370 |
| 350 | 20231101 | 132600 | 4140758950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 351 | 20231101 | 132500 | 4140758950 | 21300 | 21300 | 21300 | 21300 | 30 |
| 352 | 20231101 | 132400 | 4140119950 | 21250 | 21300 | 21300 | 21250 | 679 |
| 353 | 20231101 | 132300 | 4125682250 | 21300 | 21300 | 21300 | 21300 | 71 |
| 354 | 20231101 | 132200 | 4124169950 | 21300 | 21250 | 21300 | 21250 | 48 |
| 355 | 20231101 | 132100 | 4123148550 | 21250 | 21300 | 21300 | 21250 | 205 |
| 356 | 20231101 | 132000 | 4118789250 | 21350 | 21300 | 21350 | 21300 | 155 |
| 357 | 20231101 | 131900 | 4115485000 | 21300 | 21300 | 21300 | 21300 | 260 |
| 358 | 20231101 | 131800 | 4109947000 | 21300 | 21300 | 21350 | 21300 | 564 |
| 359 | 20231101 | 131700 | 4097931250 | 21350 | 21350 | 21350 | 21350 | 14 |
| 360 | 20231101 | 131600 | 4097632350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 361 | 20231101 | 131500 | 4097632350 | 21350 | 21350 | 21400 | 21300 | 288 |
| 362 | 20231101 | 131400 | 4091484450 | 21400 | 21350 | 21400 | 21350 | 40 |
| 363 | 20231101 | 131300 | 4090629650 | 21400 | 21350 | 21400 | 21350 | 56 |
| 364 | 20231101 | 131200 | 4089432450 | 21350 | 21400 | 21450 | 21350 | 408 |
| 365 | 20231101 | 131100 | 4080720550 | 21450 | 21450 | 21450 | 21450 | 2 |
| 366 | 20231101 | 131000 | 4080677650 | 21450 | 21450 | 21450 | 21350 | 51 |
| 367 | 20231101 | 130900 | 4079586000 | 21350 | 21450 | 21450 | 21350 | 483 |
| 368 | 20231101 | 130800 | 4069254600 | 21400 | 21450 | 21500 | 21400 | 472 |
| 369 | 20231101 | 130700 | 4059129300 | 21500 | 21500 | 21500 | 21500 | 422 |
| 370 | 20231101 | 130600 | 4050056300 | 21500 | 21550 | 21550 | 21500 | 130 |
| 371 | 20231101 | 130500 | 4047260200 | 21550 | 21550 | 21550 | 21550 | 26 |
| 372 | 20231101 | 130400 | 4046699900 | 21500 | 21550 | 21550 | 21500 | 704 |
| 373 | 20231101 | 130300 | 4031553750 | 21550 | 21550 | 21550 | 21450 | 167 |
| 374 | 20231101 | 130200 | 4027963100 | 21500 | 21500 | 21500 | 21500 | 513 |
| 375 | 20231101 | 130100 | 4016933600 | 21500 | 21500 | 21500 | 21500 | 48 |
| 376 | 20231101 | 130000 | 4015901600 | 21500 | 21500 | 21550 | 21500 | 663 |
| 377 | 20231101 | 125900 | 4001646750 | 21550 | 21500 | 21550 | 21500 | 84 |
| 378 | 20231101 | 125800 | 3999840350 | 21550 | 21550 | 21550 | 21550 | 21 |
| 379 | 20231101 | 125700 | 3999387800 | 21550 | 21500 | 21550 | 21500 | 691 |
| 380 | 20231101 | 125600 | 3984530400 | 21550 | 21550 | 21550 | 21550 | 30 |
| 381 | 20231101 | 125500 | 3983883900 | 21550 | 21450 | 21550 | 21450 | 232 |
| 382 | 20231101 | 125400 | 3978900600 | 21450 | 21550 | 21550 | 21450 | 933 |
| 383 | 20231101 | 125300 | 3958845400 | 21550 | 21550 | 21550 | 21550 | 509 |
| 384 | 20231101 | 125200 | 3947876450 | 21600 | 21600 | 21600 | 21500 | 233 |
| 385 | 20231101 | 125100 | 3942863250 | 21600 | 21600 | 21650 | 21500 | 205 |
| 386 | 20231101 | 125000 | 3938443600 | 21600 | 21500 | 21600 | 21500 | 219 |
| 387 | 20231101 | 124900 | 3933718200 | 21500 | 21600 | 21600 | 21500 | 41 |
| 388 | 20231101 | 124800 | 3932834600 | 21500 | 21550 | 21550 | 21450 | 336 |
| 389 | 20231101 | 124700 | 3925614700 | 21600 | 21550 | 21600 | 21500 | 296 |
| 390 | 20231101 | 124600 | 3919240500 | 21650 | 21650 | 21650 | 21500 | 25 |
| 391 | 20231101 | 124500 | 3918699550 | 21700 | 21550 | 21750 | 21550 | 2498 |
| 392 | 20231101 | 124400 | 3864677500 | 21450 | 21500 | 21550 | 21450 | 140 |
| 393 | 20231101 | 124300 | 3861671900 | 21400 | 21400 | 21400 | 21400 | 874 |
| 394 | 20231101 | 124200 | 3842968300 | 21400 | 21450 | 21500 | 21400 | 525 |
| 395 | 20231101 | 124100 | 3831730700 | 21400 | 21500 | 21550 | 21400 | 222 |
| 396 | 20231101 | 124000 | 3826957000 | 21550 | 21600 | 21600 | 21550 | 226 |
| 397 | 20231101 | 123900 | 3822086400 | 21750 | 21350 | 21800 | 21350 | 5666 |
| 398 | 20231101 | 123800 | 3699715550 | 21400 | 21350 | 21400 | 21350 | 180 |
| 399 | 20231101 | 123700 | 3695869100 | 21400 | 21400 | 21400 | 21400 | 36 |
| 400 | 20231101 | 123600 | 3695098700 | 21400 | 21450 | 21450 | 21400 | 229 |
| 401 | 20231101 | 123500 | 3690192100 | 21450 | 21500 | 21500 | 21450 | 75 |
| 402 | 20231101 | 123400 | 3688581350 | 21500 | 21450 | 21500 | 21450 | 94 |
| 403 | 20231101 | 123300 | 3686563000 | 21450 | 21450 | 21450 | 21400 | 1976 |
| 404 | 20231101 | 123200 | 3644235100 | 21550 | 21400 | 21550 | 21400 | 762 |
| 405 | 20231101 | 123100 | 3627906900 | 21400 | 21400 | 21400 | 21400 | 24 |
| 406 | 20231101 | 123000 | 3627393300 | 21400 | 21350 | 21400 | 21300 | 530 |
| 407 | 20231101 | 122900 | 3616088950 | 21350 | 21300 | 21350 | 21300 | 976 |
| 408 | 20231101 | 122800 | 3595299750 | 21300 | 21300 | 21300 | 21300 | 134 |
| 409 | 20231101 | 122700 | 3592445550 | 21300 | 21250 | 21300 | 21250 | 149 |
| 410 | 20231101 | 122600 | 3589277850 | 21300 | 21350 | 21350 | 21300 | 56 |
| 411 | 20231101 | 122500 | 3588083900 | 21350 | 21350 | 21350 | 21350 | 27 |
| 412 | 20231101 | 122400 | 3587507450 | 21250 | 21300 | 21300 | 21250 | 121 |
| 413 | 20231101 | 122300 | 3584935800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 414 | 20231101 | 122200 | 3584935800 | 21350 | 21300 | 21350 | 21300 | 31 |
| 415 | 20231101 | 122100 | 3584274600 | 21250 | 21300 | 21300 | 21250 | 223 |
| 416 | 20231101 | 122000 | 3579530250 | 21300 | 21250 | 21300 | 21250 | 165 |
| 417 | 20231101 | 121900 | 3576022200 | 21250 | 21250 | 21250 | 21250 | 2 |
| 418 | 20231101 | 121800 | 3575979700 | 21250 | 21300 | 21300 | 21250 | 184 |
| 419 | 20231101 | 121700 | 3572068600 | 21300 | 21250 | 21300 | 21250 | 38 |
| 420 | 20231101 | 121600 | 3571260400 | 21300 | 21300 | 21300 | 21300 | 259 |
| 421 | 20231101 | 121500 | 3565743700 | 21350 | 21300 | 21350 | 21300 | 141 |
| 422 | 20231101 | 121400 | 3562739000 | 21350 | 21350 | 21350 | 21350 | 10 |
| 423 | 20231101 | 121300 | 3562525500 | 21400 | 21400 | 21400 | 21400 | 34 |
| 424 | 20231101 | 121200 | 3561797900 | 21400 | 21350 | 21400 | 21250 | 120 |
| 425 | 20231101 | 121100 | 3559244350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 426 | 20231101 | 121000 | 3559244350 | 21400 | 21350 | 21400 | 21350 | 277 |
| 427 | 20231101 | 120900 | 3553329350 | 21250 | 21300 | 21300 | 21250 | 118 |
| 428 | 20231101 | 120800 | 3550819050 | 21300 | 21300 | 21300 | 21300 | 186 |
| 429 | 20231101 | 120700 | 3546857250 | 21300 | 21300 | 21300 | 21300 | 10 |
| 430 | 20231101 | 120600 | 3546644250 | 21300 | 21350 | 21350 | 21250 | 147 |
| 431 | 20231101 | 120500 | 3543513650 | 21300 | 21300 | 21300 | 21300 | 109 |
| 432 | 20231101 | 120400 | 3541191950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 433 | 20231101 | 120300 | 3541191950 | 21300 | 21250 | 21300 | 21250 | 136 |
| 434 | 20231101 | 120200 | 3538300850 | 21300 | 21250 | 21300 | 21250 | 16 |
| 435 | 20231101 | 120100 | 3537960150 | 21250 | 21300 | 21300 | 21250 | 43 |
| 436 | 20231101 | 120000 | 3537045300 | 21350 | 21250 | 21350 | 21200 | 123 |
| 437 | 20231101 | 115900 | 3534436250 | 21300 | 21250 | 21300 | 21250 | 69 |
| 438 | 20231101 | 115800 | 3532967500 | 21250 | 21250 | 21300 | 21250 | 91 |
| 439 | 20231101 | 115700 | 3531032650 | 21250 | 21200 | 21250 | 21150 | 834 |
| 440 | 20231101 | 115600 | 3513364850 | 21250 | 21250 | 21250 | 21200 | 147 |
| 441 | 20231101 | 115500 | 3510246400 | 21250 | 21250 | 21250 | 21250 | 16 |
| 442 | 20231101 | 115400 | 3509906400 | 21200 | 21300 | 21300 | 21200 | 144 |
| 443 | 20231101 | 115300 | 3506850300 | 21300 | 21300 | 21300 | 21300 | 31 |
| 444 | 20231101 | 115200 | 3506190000 | 21350 | 21250 | 21350 | 21200 | 67 |
| 445 | 20231101 | 115100 | 3504768300 | 21350 | 21350 | 21350 | 21200 | 2180 |
| 446 | 20231101 | 115000 | 3458350850 | 21350 | 21300 | 21350 | 21300 | 257 |
| 447 | 20231101 | 114900 | 3452866200 | 21350 | 21350 | 21350 | 21350 | 23 |
| 448 | 20231101 | 114800 | 3452375150 | 21350 | 21300 | 21350 | 21250 | 393 |
| 449 | 20231101 | 114700 | 3444009650 | 21250 | 21300 | 21300 | 21250 | 74 |
| 450 | 20231101 | 114600 | 3442433900 | 21300 | 21250 | 21300 | 21250 | 36 |
| 451 | 20231101 | 114500 | 3441667800 | 21300 | 21250 | 21300 | 21250 | 164 |
| 452 | 20231101 | 114400 | 3438181650 | 21300 | 21250 | 21300 | 21250 | 43 |
| 453 | 20231101 | 114300 | 3437266250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 454 | 20231101 | 114200 | 3437266250 | 21250 | 21250 | 21300 | 21250 | 177 |
| 455 | 20231101 | 114100 | 3433503550 | 21250 | 21350 | 21350 | 21250 | 25 |
| 456 | 20231101 | 114000 | 3432971600 | 21350 | 21350 | 21350 | 21350 | 6 |
| 457 | 20231101 | 113900 | 3432843500 | 21250 | 21250 | 21350 | 21250 | 134 |
| 458 | 20231101 | 113800 | 3429994350 | 21200 | 21300 | 21350 | 21200 | 182 |
| 459 | 20231101 | 113700 | 3426121050 | 21350 | 21250 | 21400 | 21250 | 103 |
| 460 | 20231101 | 113600 | 3423930450 | 21350 | 21300 | 21350 | 21300 | 93 |
| 461 | 20231101 | 113500 | 3421949500 | 21350 | 21400 | 21400 | 21300 | 952 |
| 462 | 20231101 | 113400 | 3401624600 | 21400 | 21350 | 21400 | 21350 | 425 |
| 463 | 20231101 | 113300 | 3392532850 | 21400 | 21400 | 21400 | 21350 | 502 |
| 464 | 20231101 | 113200 | 3381794650 | 21400 | 21350 | 21400 | 21350 | 373 |
| 465 | 20231101 | 113100 | 3373830800 | 21350 | 21300 | 21350 | 21300 | 269 |
| 466 | 20231101 | 113000 | 3368093350 | 21300 | 21250 | 21300 | 21200 | 360 |
| 467 | 20231101 | 112900 | 3360448000 | 21250 | 21200 | 21250 | 21200 | 110 |
| 468 | 20231101 | 112800 | 3358115100 | 21200 | 21200 | 21200 | 21200 | 83 |
| 469 | 20231101 | 112700 | 3356355500 | 21250 | 21250 | 21250 | 21250 | 229 |
| 470 | 20231101 | 112600 | 3351489250 | 21200 | 21200 | 21250 | 21200 | 762 |
| 471 | 20231101 | 112500 | 3335329650 | 21200 | 21200 | 21200 | 21200 | 53 |
| 472 | 20231101 | 112400 | 3334206050 | 21200 | 21150 | 21200 | 21150 | 73 |
| 473 | 20231101 | 112300 | 3332659600 | 21200 | 21200 | 21200 | 21200 | 8 |
| 474 | 20231101 | 112200 | 3332490000 | 21150 | 21200 | 21200 | 21150 | 136 |
| 475 | 20231101 | 112100 | 3329612150 | 21150 | 21200 | 21200 | 21150 | 72 |
| 476 | 20231101 | 112000 | 3328089200 | 21200 | 21200 | 21200 | 21200 | 29 |
| 477 | 20231101 | 111900 | 3327474400 | 21200 | 21150 | 21200 | 21150 | 1273 |
| 478 | 20231101 | 111800 | 3300527550 | 21150 | 21150 | 21150 | 21150 | 41 |
| 479 | 20231101 | 111700 | 3299660400 | 21150 | 21150 | 21150 | 21150 | 139 |
| 480 | 20231101 | 111600 | 3296720550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 481 | 20231101 | 111500 | 3296720550 | 21150 | 21150 | 21150 | 21150 | 7 |
| 482 | 20231101 | 111400 | 3296572500 | 21150 | 21150 | 21150 | 21150 | 60 |
| 483 | 20231101 | 111300 | 3295303500 | 21150 | 21100 | 21150 | 21100 | 1821 |
| 484 | 20231101 | 111200 | 3256872350 | 21100 | 21150 | 21150 | 21100 | 979 |
| 485 | 20231101 | 111100 | 3236214900 | 21100 | 21100 | 21100 | 21050 | 34 |
| 486 | 20231101 | 111000 | 3235498700 | 21150 | 21100 | 21150 | 21050 | 493 |
| 487 | 20231101 | 110900 | 3225114750 | 21150 | 21100 | 21150 | 21100 | 220 |
| 488 | 20231101 | 110800 | 3220472250 | 21150 | 21150 | 21150 | 21150 | 14 |
| 489 | 20231101 | 110700 | 3220176150 | 21150 | 21100 | 21150 | 21100 | 339 |
| 490 | 20231101 | 110600 | 3213021350 | 21100 | 21100 | 21100 | 21100 | 199 |
| 491 | 20231101 | 110500 | 3208822450 | 21150 | 21100 | 21150 | 21100 | 1354 |
| 492 | 20231101 | 110400 | 3180252400 | 21150 | 21150 | 21200 | 21150 | 1192 |
| 493 | 20231101 | 110300 | 3155036250 | 21150 | 21150 | 21150 | 21150 | 21 |
| 494 | 20231101 | 110200 | 3154592100 | 21150 | 21150 | 21150 | 21100 | 89 |
| 495 | 20231101 | 110100 | 3152712250 | 21100 | 21100 | 21100 | 21100 | 33 |
| 496 | 20231101 | 110000 | 3152015950 | 21150 | 21100 | 21150 | 21100 | 598 |
| 497 | 20231101 | 105900 | 3139393000 | 21100 | 21150 | 21150 | 21100 | 130 |
| 498 | 20231101 | 105800 | 3136648300 | 21100 | 21050 | 21100 | 21050 | 183 |
| 499 | 20231101 | 105700 | 3132790550 | 21100 | 21200 | 21250 | 20950 | 3955 |
| 500 | 20231101 | 105600 | 3049701350 | 21050 | 21200 | 21200 | 21050 | 523 |
| 501 | 20231101 | 105500 | 3038690100 | 21200 | 21200 | 21200 | 21200 | 6 |
| 502 | 20231101 | 105400 | 3038562900 | 21200 | 21200 | 21250 | 21000 | 3665 |
| 503 | 20231101 | 105300 | 2961244800 | 21200 | 21200 | 21200 | 21200 | 30 |
| 504 | 20231101 | 105200 | 2960608800 | 21200 | 21000 | 21200 | 21000 | 775 |
| 505 | 20231101 | 105100 | 2944245250 | 21000 | 21200 | 21200 | 21000 | 4177 |
| 506 | 20231101 | 105000 | 2856413000 | 21200 | 21200 | 21200 | 21150 | 132 |
| 507 | 20231101 | 104900 | 2853620200 | 21200 | 21200 | 21200 | 21200 | 267 |
| 508 | 20231101 | 104800 | 2847959800 | 21250 | 21100 | 21250 | 21050 | 1101 |
| 509 | 20231101 | 104700 | 2824744650 | 21050 | 21050 | 21200 | 21050 | 1259 |
| 510 | 20231101 | 104600 | 2798207800 | 21050 | 21150 | 21200 | 21000 | 3134 |
| 511 | 20231101 | 104500 | 2732158000 | 21050 | 21300 | 21300 | 20950 | 7678 |
| 512 | 20231101 | 104400 | 2570325850 | 21300 | 21250 | 21350 | 21250 | 488 |
| 513 | 20231101 | 104300 | 2559947100 | 21200 | 21200 | 21250 | 21150 | 1118 |
| 514 | 20231101 | 104200 | 2536277200 | 21200 | 21300 | 21400 | 21100 | 9608 |
| 515 | 20231101 | 104100 | 2332391700 | 21300 | 21600 | 21600 | 21200 | 8248 |
| 516 | 20231101 | 104000 | 2156254950 | 21600 | 21550 | 21600 | 21550 | 397 |
| 517 | 20231101 | 103900 | 2147698750 | 21600 | 21600 | 21600 | 21600 | 67 |
| 518 | 20231101 | 103800 | 2146251550 | 21600 | 21550 | 21600 | 21550 | 89 |
| 519 | 20231101 | 103700 | 2144333200 | 21550 | 21550 | 21550 | 21550 | 26 |
| 520 | 20231101 | 103600 | 2143772900 | 21500 | 21550 | 21550 | 21500 | 36 |
| 521 | 20231101 | 103500 | 2142998600 | 21550 | 21550 | 21550 | 21500 | 310 |
| 522 | 20231101 | 103400 | 2136325150 | 21500 | 21550 | 21550 | 21500 | 243 |
| 523 | 20231101 | 103300 | 2131089000 | 21500 | 21500 | 21550 | 21500 | 195 |
| 524 | 20231101 | 103200 | 2126896450 | 21500 | 21500 | 21550 | 21500 | 108 |
| 525 | 20231101 | 103100 | 2124574050 | 21550 | 21500 | 21550 | 21500 | 20 |
| 526 | 20231101 | 103000 | 2124143850 | 21500 | 21500 | 21550 | 21500 | 208 |
| 527 | 20231101 | 102900 | 2119671750 | 21400 | 21500 | 21550 | 21400 | 3337 |
| 528 | 20231101 | 102800 | 2048080700 | 21600 | 21600 | 21600 | 21600 | 8 |
| 529 | 20231101 | 102700 | 2047907900 | 21450 | 21600 | 21650 | 21450 | 2983 |
| 530 | 20231101 | 102600 | 1983715200 | 21600 | 21600 | 21700 | 21550 | 962 |
| 531 | 20231101 | 102500 | 1962932800 | 21700 | 21700 | 21700 | 21600 | 255 |
| 532 | 20231101 | 102400 | 1957406200 | 21700 | 21700 | 21700 | 21650 | 61 |
| 533 | 20231101 | 102300 | 1956083000 | 21700 | 21700 | 21700 | 21650 | 38 |
| 534 | 20231101 | 102200 | 1955259500 | 21700 | 21700 | 21750 | 21700 | 365 |
| 535 | 20231101 | 102100 | 1947338950 | 21700 | 21750 | 21750 | 21700 | 56 |
| 536 | 20231101 | 102000 | 1946121500 | 21750 | 21750 | 21800 | 21750 | 95 |
| 537 | 20231101 | 101900 | 1944054500 | 21800 | 21800 | 21800 | 21700 | 60 |
| 538 | 20231101 | 101800 | 1942750100 | 21800 | 21800 | 21800 | 21800 | 163 |
| 539 | 20231101 | 101700 | 1939196700 | 21800 | 21750 | 21800 | 21700 | 260 |
| 540 | 20231101 | 101600 | 1933542050 | 21750 | 21700 | 21750 | 21700 | 569 |
| 541 | 20231101 | 101500 | 1921182250 | 21700 | 21700 | 21750 | 21700 | 124 |
| 542 | 20231101 | 101400 | 1918489050 | 21700 | 21700 | 21700 | 21700 | 110 |
| 543 | 20231101 | 101300 | 1916102050 | 21700 | 21700 | 21700 | 21700 | 21 |
| 544 | 20231101 | 101200 | 1915646350 | 21700 | 21700 | 21750 | 21700 | 353 |
| 545 | 20231101 | 101100 | 1907983350 | 21700 | 21750 | 21750 | 21700 | 30 |
| 546 | 20231101 | 101000 | 1907332200 | 21750 | 21750 | 21750 | 21750 | 265 |
| 547 | 20231101 | 100900 | 1901568450 | 21750 | 21800 | 21800 | 21750 | 99 |
| 548 | 20231101 | 100800 | 1899412800 | 21700 | 21800 | 21850 | 21700 | 638 |
| 549 | 20231101 | 100700 | 1885537100 | 21850 | 21850 | 21850 | 21850 | 357 |
| 550 | 20231101 | 100600 | 1877736650 | 21850 | 21800 | 21850 | 21800 | 57 |
| 551 | 20231101 | 100500 | 1876491550 | 21850 | 21850 | 21850 | 21800 | 154 |
| 552 | 20231101 | 100400 | 1873129100 | 21800 | 21950 | 21950 | 21800 | 860 |
| 553 | 20231101 | 100300 | 1854322500 | 21950 | 22000 | 22050 | 21950 | 256 |
| 554 | 20231101 | 100200 | 1848693500 | 21950 | 22050 | 22100 | 21950 | 922 |
| 555 | 20231101 | 100100 | 1828380850 | 22050 | 22050 | 22100 | 22050 | 886 |
| 556 | 20231101 | 100000 | 1808831500 | 22100 | 22050 | 22150 | 22000 | 2368 |
| 557 | 20231101 | 095900 | 1756507650 | 22050 | 22100 | 22100 | 22050 | 1085 |
| 558 | 20231101 | 095800 | 1732583250 | 22100 | 22000 | 22100 | 22000 | 2046 |
| 559 | 20231101 | 095700 | 1687416450 | 22050 | 21800 | 22050 | 21800 | 8723 |
| 560 | 20231101 | 095600 | 1496182650 | 21800 | 21750 | 21800 | 21750 | 186 |
| 561 | 20231101 | 095500 | 1492128800 | 21750 | 21800 | 21850 | 21750 | 270 |
| 562 | 20231101 | 095400 | 1486236200 | 21850 | 21800 | 21850 | 21800 | 1556 |
| 563 | 20231101 | 095300 | 1452242600 | 21800 | 21750 | 21850 | 21750 | 5540 |
| 564 | 20231101 | 095200 | 1331517150 | 21750 | 21550 | 21750 | 21550 | 3966 |
| 565 | 20231101 | 095100 | 1245479500 | 21650 | 21550 | 21650 | 21550 | 788 |
| 566 | 20231101 | 095000 | 1228463850 | 21550 | 21550 | 21550 | 21550 | 1032 |
| 567 | 20231101 | 094900 | 1206224250 | 21600 | 21600 | 21600 | 21600 | 170 |
| 568 | 20231101 | 094800 | 1202552250 | 21600 | 21600 | 21600 | 21600 | 679 |
| 569 | 20231101 | 094700 | 1187885850 | 21600 | 21600 | 21600 | 21600 | 53 |
| 570 | 20231101 | 094600 | 1186741050 | 21600 | 21550 | 21600 | 21550 | 180 |
| 571 | 20231101 | 094500 | 1182861000 | 21550 | 21650 | 21650 | 21550 | 387 |
| 572 | 20231101 | 094400 | 1174516050 | 21650 | 21600 | 21650 | 21600 | 97 |
| 573 | 20231101 | 094300 | 1172417100 | 21550 | 21600 | 21700 | 21550 | 1138 |
| 574 | 20231101 | 094200 | 1147760200 | 21650 | 21550 | 21650 | 21550 | 435 |
| 575 | 20231101 | 094100 | 1138371700 | 21550 | 21500 | 21550 | 21500 | 1751 |
| 576 | 20231101 | 094000 | 1100724950 | 21450 | 21500 | 21500 | 21450 | 244 |
| 577 | 20231101 | 093900 | 1095487800 | 21500 | 21650 | 21650 | 21500 | 358 |
| 578 | 20231101 | 093800 | 1087766750 | 21650 | 21600 | 21700 | 21600 | 4717 |
| 579 | 20231101 | 093700 | 985422500 | 21600 | 21550 | 21700 | 21500 | 5919 |
| 580 | 20231101 | 093600 | 857269900 | 21500 | 21500 | 21500 | 21450 | 390 |
| 581 | 20231101 | 093500 | 848886700 | 21500 | 21500 | 21500 | 21400 | 3791 |
| 582 | 20231101 | 093400 | 767385850 | 21500 | 21450 | 21500 | 21450 | 1996 |
| 583 | 20231101 | 093300 | 724488000 | 21450 | 21450 | 21500 | 21400 | 2236 |
| 584 | 20231101 | 093200 | 676539700 | 21450 | 21400 | 21450 | 21400 | 686 |
| 585 | 20231101 | 093100 | 661858600 | 21400 | 21350 | 21450 | 21350 | 1617 |
| 586 | 20231101 | 093000 | 627258500 | 21350 | 21350 | 21350 | 21350 | 878 |
| 587 | 20231101 | 092900 | 608513200 | 21350 | 21350 | 21350 | 21300 | 359 |
| 588 | 20231101 | 092800 | 600853350 | 21300 | 21350 | 21350 | 21300 | 43 |
| 589 | 20231101 | 092700 | 599936350 | 21300 | 21350 | 21350 | 21300 | 1087 |
| 590 | 20231101 | 092600 | 576756500 | 21350 | 21300 | 21350 | 21300 | 649 |
| 591 | 20231101 | 092500 | 562901300 | 21350 | 21350 | 21350 | 21300 | 325 |
| 592 | 20231101 | 092400 | 555974750 | 21350 | 21250 | 21350 | 21250 | 840 |
| 593 | 20231101 | 092300 | 538083150 | 21250 | 21300 | 21300 | 21250 | 2946 |
| 594 | 20231101 | 092200 | 475472350 | 21250 | 21300 | 21350 | 21250 | 746 |
| 595 | 20231101 | 092100 | 459596200 | 21250 | 21250 | 21300 | 21250 | 381 |
| 596 | 20231101 | 092000 | 451499800 | 21250 | 21250 | 21250 | 21150 | 1384 |
| 597 | 20231101 | 091900 | 422148900 | 21300 | 21350 | 21350 | 21300 | 2663 |
| 598 | 20231101 | 091800 | 365419050 | 21350 | 21400 | 21400 | 21300 | 1148 |
| 599 | 20231101 | 091700 | 340907750 | 21400 | 21350 | 21400 | 21350 | 133 |
| 600 | 20231101 | 091600 | 338068150 | 21350 | 21400 | 21450 | 21350 | 1540 |
| 601 | 20231101 | 091500 | 305107350 | 21350 | 21350 | 21400 | 21350 | 833 |
| 602 | 20231101 | 091400 | 287310000 | 21300 | 21250 | 21300 | 21200 | 617 |
| 603 | 20231101 | 091300 | 274178600 | 21200 | 21200 | 21300 | 21200 | 651 |
| 604 | 20231101 | 091200 | 260375800 | 21200 | 21250 | 21300 | 21200 | 60 |
| 605 | 20231101 | 091100 | 259098500 | 21250 | 21250 | 21250 | 21250 | 250 |
| 606 | 20231101 | 091000 | 253786000 | 21250 | 21250 | 21250 | 21200 | 1370 |
| 607 | 20231101 | 090900 | 224726850 | 21250 | 21250 | 21250 | 21200 | 836 |
| 608 | 20231101 | 090800 | 206962850 | 21250 | 21250 | 21300 | 21250 | 511 |
| 609 | 20231101 | 090700 | 196103500 | 21250 | 21300 | 21300 | 21250 | 190 |
| 610 | 20231101 | 090600 | 192056700 | 21300 | 21250 | 21350 | 21250 | 2061 |
| 611 | 20231101 | 090500 | 148248150 | 21300 | 21250 | 21300 | 21250 | 627 |
| 612 | 20231101 | 090400 | 134913600 | 21200 | 21300 | 21300 | 21200 | 208 |
| 613 | 20231101 | 090300 | 130491800 | 21300 | 21250 | 21300 | 21150 | 987 |
| 614 | 20231101 | 090200 | 109533900 | 21150 | 21200 | 21250 | 21150 | 1162 |
| 615 | 20231101 | 090100 | 84890650 | 21200 | 21250 | 21300 | 21200 | 680 |
| 616 | 20231101 | 090000 | 70433650 | 21250 | 21000 | 21250 | 21000 | 3346 |