32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 8021 |
| 3 | 20231101 | 184800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20231101 | 184700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20231101 | 184600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20231101 | 184500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20231101 | 184400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20231101 | 184300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20231101 | 184200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20231101 | 184100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20231101 | 184000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20231101 | 183900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20231101 | 183800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20231101 | 183700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20231101 | 183600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20231101 | 183500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20231101 | 183400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20231101 | 183300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20231101 | 183200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20231101 | 183100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20231101 | 183000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20231101 | 182900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20231101 | 182800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20231101 | 182700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20231101 | 182600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20231101 | 182500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20231101 | 182400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20231101 | 182300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20231101 | 182200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20231101 | 182100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20231101 | 182000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20231101 | 181900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 8021 |
| 33 | 20231101 | 181800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20231101 | 181700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20231101 | 181600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20231101 | 181500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20231101 | 181400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20231101 | 181300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20231101 | 181200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20231101 | 181100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20231101 | 181000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20231101 | 180900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20231101 | 180800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20231101 | 180700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20231101 | 180600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20231101 | 180500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20231101 | 180400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20231101 | 180300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20231101 | 180200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20231101 | 180100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20231101 | 180000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20231101 | 175900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20231101 | 175800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20231101 | 175700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20231101 | 175600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20231101 | 175500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20231101 | 175400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20231101 | 175300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20231101 | 175200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20231101 | 175100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20231101 | 175000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20231101 | 174900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 8021 |
| 63 | 20231101 | 174800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20231101 | 174700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20231101 | 174600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20231101 | 174500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20231101 | 174400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20231101 | 174300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20231101 | 174200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20231101 | 174100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20231101 | 174000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20231101 | 173900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20231101 | 173800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20231101 | 173700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20231101 | 173600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20231101 | 173500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20231101 | 173400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20231101 | 173300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20231101 | 173200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20231101 | 173100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20231101 | 173000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20231101 | 172900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20231101 | 172800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20231101 | 172700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20231101 | 172600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20231101 | 172500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20231101 | 172400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20231101 | 172300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20231101 | 172200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20231101 | 172100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20231101 | 172000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20231101 | 171900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 8021 |
| 93 | 20231101 | 171800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20231101 | 171700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20231101 | 171600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20231101 | 171500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20231101 | 171400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20231101 | 171300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20231101 | 171200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20231101 | 171100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20231101 | 171000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20231101 | 170900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20231101 | 170800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20231101 | 170700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20231101 | 170600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20231101 | 170500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20231101 | 170400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20231101 | 170300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20231101 | 170200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20231101 | 170100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20231101 | 170000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20231101 | 165900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20231101 | 165800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20231101 | 165700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20231101 | 165600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20231101 | 165500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20231101 | 165400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20231101 | 165300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20231101 | 165200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20231101 | 165100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20231101 | 165000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20231101 | 164900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 8021 |
| 123 | 20231101 | 164800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20231101 | 164700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20231101 | 164600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20231101 | 164500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20231101 | 164400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20231101 | 164300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20231101 | 164200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20231101 | 164100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20231101 | 164000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20231101 | 163900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20231101 | 163800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20231101 | 163700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20231101 | 163600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20231101 | 163500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20231101 | 163400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20231101 | 163300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20231101 | 163200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20231101 | 163100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20231101 | 163000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20231101 | 162900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20231101 | 162800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20231101 | 162700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20231101 | 162600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20231101 | 162500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20231101 | 162400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20231101 | 162300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20231101 | 162200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20231101 | 162100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20231101 | 162000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20231101 | 161900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 8021 |
| 153 | 20231101 | 161800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20231101 | 161700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20231101 | 161600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20231101 | 161500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20231101 | 161400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20231101 | 161300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20231101 | 161200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20231101 | 161100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20231101 | 161000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20231101 | 160900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20231101 | 160800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20231101 | 160700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20231101 | 160600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20231101 | 160500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20231101 | 160400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20231101 | 160300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20231101 | 160200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20231101 | 160100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20231101 | 160000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20231101 | 155900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20231101 | 155800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20231101 | 155700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20231101 | 155600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20231101 | 155500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20231101 | 155400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20231101 | 155300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20231101 | 155200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20231101 | 155100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20231101 | 155000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20231101 | 154900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 8021 |
| 183 | 20231101 | 154800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20231101 | 154700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20231101 | 154600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20231101 | 154500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20231101 | 154400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20231101 | 154300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20231101 | 154200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20231101 | 154100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20231101 | 154000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20231101 | 153900 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20231101 | 153800 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20231101 | 153700 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20231101 | 153600 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20231101 | 153500 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20231101 | 153400 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20231101 | 153300 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20231101 | 153200 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20231101 | 153100 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20231101 | 153000 | 7219170650 | 24100 | 24100 | 24100 | 24100 | 8021 |
| 202 | 20231101 | 152900 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20231101 | 152800 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20231101 | 152700 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20231101 | 152600 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20231101 | 152500 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20231101 | 152400 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20231101 | 152300 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20231101 | 152200 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20231101 | 152100 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20231101 | 152000 | 7025864550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20231101 | 151900 | 7025864550 | 24050 | 24000 | 24050 | 24000 | 341 |
| 213 | 20231101 | 151800 | 7017667400 | 24000 | 24000 | 24050 | 23950 | 370 |
| 214 | 20231101 | 151700 | 7008782750 | 24000 | 23950 | 24050 | 23950 | 1818 |
| 215 | 20231101 | 151600 | 6965115700 | 23950 | 23900 | 24000 | 23900 | 1585 |
| 216 | 20231101 | 151500 | 6927134600 | 23900 | 23950 | 24000 | 23900 | 2231 |
| 217 | 20231101 | 151400 | 6873637650 | 23950 | 23950 | 24050 | 23900 | 1075 |
| 218 | 20231101 | 151300 | 6847883700 | 23950 | 23950 | 24000 | 23950 | 970 |
| 219 | 20231101 | 151200 | 6824630300 | 23950 | 23950 | 24000 | 23950 | 1113 |
| 220 | 20231101 | 151100 | 6797946200 | 23950 | 23950 | 24000 | 23950 | 1542 |
| 221 | 20231101 | 151000 | 6760983800 | 24000 | 23950 | 24050 | 23900 | 2410 |
| 222 | 20231101 | 150900 | 6703137550 | 23950 | 23950 | 24000 | 23900 | 1429 |
| 223 | 20231101 | 150800 | 6668931750 | 23950 | 23950 | 24000 | 23950 | 1385 |
| 224 | 20231101 | 150700 | 6635760250 | 23950 | 23950 | 24000 | 23950 | 774 |
| 225 | 20231101 | 150600 | 6617222450 | 23950 | 23950 | 24000 | 23950 | 2397 |
| 226 | 20231101 | 150500 | 6559785700 | 23950 | 23950 | 24000 | 23950 | 1005 |
| 227 | 20231101 | 150400 | 6535713300 | 23950 | 23950 | 24050 | 23950 | 1188 |
| 228 | 20231101 | 150300 | 6507235650 | 24000 | 24000 | 24000 | 23950 | 1059 |
| 229 | 20231101 | 150200 | 6481852600 | 24000 | 23950 | 24000 | 23950 | 991 |
| 230 | 20231101 | 150100 | 6458086650 | 23950 | 23950 | 24000 | 23900 | 1301 |
| 231 | 20231101 | 150000 | 6426887350 | 23950 | 23950 | 24050 | 23950 | 1050 |
| 232 | 20231101 | 145900 | 6401720150 | 23950 | 24000 | 24000 | 23950 | 1192 |
| 233 | 20231101 | 145800 | 6373165950 | 24000 | 24000 | 24050 | 23900 | 2601 |
| 234 | 20231101 | 145700 | 6310757250 | 24000 | 24000 | 24000 | 23900 | 1339 |
| 235 | 20231101 | 145600 | 6278680600 | 24000 | 24000 | 24000 | 23950 | 1182 |
| 236 | 20231101 | 145500 | 6250351250 | 24000 | 24000 | 24000 | 23950 | 787 |
| 237 | 20231101 | 145400 | 6231493600 | 23950 | 23950 | 24050 | 23950 | 1541 |
| 238 | 20231101 | 145300 | 6194551200 | 23950 | 24050 | 24100 | 23950 | 1890 |
| 239 | 20231101 | 145200 | 6149165600 | 24050 | 23950 | 24100 | 23950 | 2133 |
| 240 | 20231101 | 145100 | 6097974050 | 24000 | 24050 | 24050 | 23950 | 1685 |
| 241 | 20231101 | 145000 | 6057513600 | 24000 | 24000 | 24050 | 24000 | 1155 |
| 242 | 20231101 | 144900 | 6029781550 | 24000 | 24000 | 24100 | 24000 | 1267 |
| 243 | 20231101 | 144800 | 5999367650 | 23950 | 24000 | 24050 | 23950 | 1091 |
| 244 | 20231101 | 144700 | 5973179100 | 24000 | 24000 | 24100 | 24000 | 1443 |
| 245 | 20231101 | 144600 | 5938519250 | 24000 | 24000 | 24100 | 23950 | 1485 |
| 246 | 20231101 | 144500 | 5902863850 | 24000 | 24000 | 24050 | 24000 | 1219 |
| 247 | 20231101 | 144400 | 5873600750 | 24000 | 24000 | 24050 | 24000 | 755 |
| 248 | 20231101 | 144300 | 5855469400 | 24000 | 24050 | 24050 | 24000 | 1663 |
| 249 | 20231101 | 144200 | 5815527200 | 24050 | 24000 | 24100 | 24000 | 1359 |
| 250 | 20231101 | 144100 | 5782881300 | 24000 | 24050 | 24100 | 24000 | 1140 |
| 251 | 20231101 | 144000 | 5755478000 | 24050 | 24100 | 24150 | 24050 | 1320 |
| 252 | 20231101 | 143900 | 5723712200 | 24050 | 24100 | 24150 | 24000 | 1350 |
| 253 | 20231101 | 143800 | 5691223350 | 24100 | 24050 | 24150 | 24000 | 1497 |
| 254 | 20231101 | 143700 | 5655208300 | 24050 | 24050 | 24150 | 24050 | 915 |
| 255 | 20231101 | 143600 | 5633194700 | 24050 | 24050 | 24150 | 24050 | 1531 |
| 256 | 20231101 | 143500 | 5596333700 | 24050 | 24100 | 24150 | 24050 | 1091 |
| 257 | 20231101 | 143400 | 5570076850 | 24050 | 24050 | 24150 | 24050 | 949 |
| 258 | 20231101 | 143300 | 5547226200 | 24050 | 24100 | 24150 | 24000 | 1180 |
| 259 | 20231101 | 143200 | 5518858900 | 24050 | 24050 | 24150 | 24050 | 1180 |
| 260 | 20231101 | 143100 | 5490469000 | 24100 | 24050 | 24150 | 24050 | 1186 |
| 261 | 20231101 | 143000 | 5461923450 | 24150 | 24050 | 24150 | 24000 | 2432 |
| 262 | 20231101 | 142900 | 5403389350 | 24100 | 24050 | 24150 | 24000 | 1332 |
| 263 | 20231101 | 142800 | 5371336550 | 24050 | 24050 | 24100 | 24050 | 1358 |
| 264 | 20231101 | 142700 | 5338666600 | 24100 | 24050 | 24150 | 24050 | 746 |
| 265 | 20231101 | 142600 | 5320705000 | 24050 | 24050 | 24100 | 24050 | 1662 |
| 266 | 20231101 | 142500 | 5280702050 | 24050 | 24050 | 24100 | 24050 | 1186 |
| 267 | 20231101 | 142400 | 5252156150 | 24100 | 24100 | 24150 | 24050 | 1704 |
| 268 | 20231101 | 142300 | 5211080200 | 24100 | 24100 | 24200 | 24100 | 1176 |
| 269 | 20231101 | 142200 | 5182725400 | 24100 | 24050 | 24150 | 24050 | 2371 |
| 270 | 20231101 | 142100 | 5125518700 | 24100 | 24100 | 24150 | 24050 | 1189 |
| 271 | 20231101 | 142000 | 5096881650 | 24100 | 24100 | 24150 | 24100 | 1314 |
| 272 | 20231101 | 141900 | 5065206100 | 24100 | 24100 | 24150 | 24100 | 1073 |
| 273 | 20231101 | 141800 | 5039336200 | 24100 | 24050 | 24150 | 24050 | 999 |
| 274 | 20231101 | 141700 | 5015260100 | 24150 | 24150 | 24150 | 24050 | 1318 |
| 275 | 20231101 | 141600 | 4983500750 | 24150 | 24100 | 24150 | 24050 | 1460 |
| 276 | 20231101 | 141500 | 4948283000 | 24150 | 24100 | 24150 | 24100 | 956 |
| 277 | 20231101 | 141400 | 4925230600 | 24100 | 24100 | 24150 | 24100 | 877 |
| 278 | 20231101 | 141300 | 4904089750 | 24100 | 24050 | 24150 | 24000 | 1081 |
| 279 | 20231101 | 141200 | 4878045300 | 24050 | 24050 | 24150 | 24000 | 1007 |
| 280 | 20231101 | 141100 | 4853826500 | 24050 | 24050 | 24100 | 24000 | 3067 |
| 281 | 20231101 | 141000 | 4780041450 | 24050 | 24050 | 24100 | 24000 | 1281 |
| 282 | 20231101 | 140900 | 4749229850 | 24050 | 24050 | 24150 | 24000 | 1289 |
| 283 | 20231101 | 140800 | 4718209800 | 24000 | 24000 | 24100 | 24000 | 1423 |
| 284 | 20231101 | 140700 | 4683971000 | 24000 | 24050 | 24100 | 24000 | 1947 |
| 285 | 20231101 | 140600 | 4637140650 | 24050 | 24050 | 24050 | 24050 | 735 |
| 286 | 20231101 | 140500 | 4619463900 | 24100 | 24050 | 24100 | 24050 | 843 |
| 287 | 20231101 | 140400 | 4599187300 | 24050 | 24050 | 24100 | 24050 | 738 |
| 288 | 20231101 | 140300 | 4581437400 | 24050 | 24050 | 24100 | 24050 | 1192 |
| 289 | 20231101 | 140200 | 4552769400 | 24050 | 24050 | 24100 | 24050 | 1115 |
| 290 | 20231101 | 140100 | 4525950100 | 24050 | 24050 | 24100 | 24050 | 485 |
| 291 | 20231101 | 140000 | 4514283350 | 24050 | 24050 | 24100 | 24050 | 980 |
| 292 | 20231101 | 135900 | 4490711650 | 24050 | 24100 | 24150 | 24050 | 833 |
| 293 | 20231101 | 135800 | 4470654800 | 24050 | 24050 | 24100 | 24050 | 1587 |
| 294 | 20231101 | 135700 | 4432454600 | 24050 | 24100 | 24100 | 24050 | 777 |
| 295 | 20231101 | 135600 | 4413761950 | 24100 | 24100 | 24150 | 24050 | 647 |
| 296 | 20231101 | 135500 | 4398189250 | 24100 | 24100 | 24150 | 24050 | 851 |
| 297 | 20231101 | 135400 | 4377690400 | 24100 | 24050 | 24100 | 24050 | 1053 |
| 298 | 20231101 | 135300 | 4352340100 | 24050 | 24050 | 24150 | 24050 | 3536 |
| 299 | 20231101 | 135200 | 4267139750 | 24050 | 24100 | 24150 | 24050 | 904 |
| 300 | 20231101 | 135100 | 4245357900 | 24100 | 24050 | 24100 | 24050 | 978 |
| 301 | 20231101 | 135000 | 4221811300 | 24050 | 24100 | 24100 | 24050 | 751 |
| 302 | 20231101 | 134900 | 4203734250 | 24100 | 24050 | 24150 | 24050 | 919 |
| 303 | 20231101 | 134800 | 4181596450 | 24100 | 24100 | 24100 | 24050 | 1545 |
| 304 | 20231101 | 134700 | 4144382550 | 24100 | 24150 | 24200 | 24100 | 828 |
| 305 | 20231101 | 134600 | 4124407400 | 24150 | 24100 | 24200 | 24100 | 928 |
| 306 | 20231101 | 134500 | 4102015800 | 24100 | 24100 | 24200 | 24100 | 683 |
| 307 | 20231101 | 134400 | 4085543400 | 24100 | 24100 | 24150 | 24100 | 790 |
| 308 | 20231101 | 134300 | 4066494050 | 24100 | 24150 | 24200 | 24100 | 834 |
| 309 | 20231101 | 134200 | 4046361050 | 24150 | 24100 | 24200 | 24050 | 1947 |
| 310 | 20231101 | 134100 | 3999340900 | 24050 | 24050 | 24150 | 24050 | 1411 |
| 311 | 20231101 | 134000 | 3965355800 | 24100 | 24100 | 24150 | 24050 | 754 |
| 312 | 20231101 | 133900 | 3947186100 | 24100 | 24050 | 24100 | 24000 | 1412 |
| 313 | 20231101 | 133800 | 3913202200 | 24050 | 24050 | 24100 | 24050 | 514 |
| 314 | 20231101 | 133700 | 3900839000 | 24050 | 24100 | 24100 | 24050 | 770 |
| 315 | 20231101 | 133600 | 3882319050 | 24050 | 24050 | 24100 | 24050 | 813 |
| 316 | 20231101 | 133500 | 3862762650 | 24050 | 24050 | 24100 | 24050 | 423 |
| 317 | 20231101 | 133400 | 3852587050 | 24050 | 24050 | 24100 | 24050 | 784 |
| 318 | 20231101 | 133300 | 3833731400 | 24050 | 24000 | 24100 | 24000 | 594 |
| 319 | 20231101 | 133200 | 3819445600 | 24000 | 24050 | 24050 | 24000 | 821 |
| 320 | 20231101 | 133100 | 3799716600 | 24050 | 24050 | 24100 | 24000 | 1371 |
| 321 | 20231101 | 133000 | 3766735700 | 24050 | 24050 | 24100 | 24050 | 518 |
| 322 | 20231101 | 132900 | 3754276800 | 24050 | 24050 | 24100 | 24050 | 777 |
| 323 | 20231101 | 132800 | 3735587600 | 24050 | 24100 | 24100 | 24050 | 651 |
| 324 | 20231101 | 132700 | 3719920100 | 24100 | 24100 | 24150 | 24050 | 852 |
| 325 | 20231101 | 132600 | 3699403950 | 24100 | 24100 | 24150 | 24050 | 442 |
| 326 | 20231101 | 132500 | 3688762950 | 24100 | 24100 | 24100 | 24050 | 791 |
| 327 | 20231101 | 132400 | 3669714750 | 24100 | 24100 | 24150 | 24100 | 455 |
| 328 | 20231101 | 132300 | 3658746850 | 24100 | 24150 | 24150 | 24100 | 541 |
| 329 | 20231101 | 132200 | 3645708250 | 24100 | 24100 | 24150 | 24100 | 619 |
| 330 | 20231101 | 132100 | 3630788750 | 24100 | 24150 | 24150 | 24100 | 678 |
| 331 | 20231101 | 132000 | 3614446850 | 24150 | 24150 | 24150 | 24100 | 711 |
| 332 | 20231101 | 131900 | 3597302750 | 24100 | 24100 | 24100 | 24100 | 496 |
| 333 | 20231101 | 131800 | 3585349150 | 24100 | 24100 | 24150 | 24100 | 722 |
| 334 | 20231101 | 131700 | 3567947200 | 24100 | 24100 | 24150 | 24100 | 607 |
| 335 | 20231101 | 131600 | 3553315750 | 24100 | 24150 | 24200 | 24100 | 563 |
| 336 | 20231101 | 131500 | 3539739850 | 24150 | 24150 | 24200 | 24100 | 709 |
| 337 | 20231101 | 131400 | 3522626100 | 24150 | 24200 | 24200 | 24150 | 570 |
| 338 | 20231101 | 131300 | 3508858400 | 24200 | 24150 | 24250 | 24150 | 2208 |
| 339 | 20231101 | 131200 | 3455432850 | 24100 | 24150 | 24200 | 24100 | 769 |
| 340 | 20231101 | 131100 | 3436869450 | 24150 | 24150 | 24200 | 24150 | 673 |
| 341 | 20231101 | 131000 | 3420615000 | 24150 | 24150 | 24200 | 24150 | 525 |
| 342 | 20231101 | 130900 | 3407935800 | 24150 | 24150 | 24200 | 24150 | 585 |
| 343 | 20231101 | 130800 | 3393807050 | 24150 | 24150 | 24200 | 24150 | 496 |
| 344 | 20231101 | 130700 | 3381826800 | 24200 | 24200 | 24200 | 24200 | 463 |
| 345 | 20231101 | 130600 | 3370622200 | 24200 | 24200 | 24250 | 24200 | 787 |
| 346 | 20231101 | 130500 | 3351573900 | 24200 | 24200 | 24200 | 24200 | 388 |
| 347 | 20231101 | 130400 | 3342184300 | 24200 | 24150 | 24250 | 24150 | 1147 |
| 348 | 20231101 | 130300 | 3314433600 | 24150 | 24150 | 24200 | 24100 | 513 |
| 349 | 20231101 | 130200 | 3302042500 | 24150 | 24150 | 24200 | 24150 | 304 |
| 350 | 20231101 | 130100 | 3294698950 | 24150 | 24150 | 24150 | 24150 | 580 |
| 351 | 20231101 | 130000 | 3280691950 | 24150 | 24200 | 24200 | 24150 | 392 |
| 352 | 20231101 | 125900 | 3271223750 | 24150 | 24150 | 24200 | 24150 | 497 |
| 353 | 20231101 | 125800 | 3259209000 | 24150 | 24150 | 24200 | 24150 | 172 |
| 354 | 20231101 | 125700 | 3255054750 | 24150 | 24200 | 24200 | 24150 | 161 |
| 355 | 20231101 | 125600 | 3251164100 | 24150 | 24150 | 24200 | 24150 | 190 |
| 356 | 20231101 | 125500 | 3246575200 | 24150 | 24150 | 24200 | 24150 | 391 |
| 357 | 20231101 | 125400 | 3237131100 | 24150 | 24150 | 24200 | 24150 | 304 |
| 358 | 20231101 | 125300 | 3229787850 | 24200 | 24150 | 24200 | 24150 | 271 |
| 359 | 20231101 | 125200 | 3223234500 | 24200 | 24150 | 24200 | 24150 | 535 |
| 360 | 20231101 | 125100 | 3210305600 | 24200 | 24150 | 24200 | 24150 | 461 |
| 361 | 20231101 | 125000 | 3199158000 | 24200 | 24150 | 24250 | 24100 | 601 |
| 362 | 20231101 | 124900 | 3184627600 | 24150 | 24150 | 24150 | 24150 | 281 |
| 363 | 20231101 | 124800 | 3177841450 | 24150 | 24150 | 24200 | 24150 | 465 |
| 364 | 20231101 | 124700 | 3166609850 | 24150 | 24150 | 24200 | 24150 | 316 |
| 365 | 20231101 | 124600 | 3158977450 | 24150 | 24200 | 24200 | 24150 | 218 |
| 366 | 20231101 | 124500 | 3153709400 | 24150 | 24150 | 24150 | 24150 | 251 |
| 367 | 20231101 | 124400 | 3147647750 | 24150 | 24200 | 24200 | 24150 | 421 |
| 368 | 20231101 | 124300 | 3137476350 | 24200 | 24150 | 24250 | 24150 | 707 |
| 369 | 20231101 | 124200 | 3120368850 | 24150 | 24250 | 24250 | 24150 | 77 |
| 370 | 20231101 | 124100 | 3118506550 | 24200 | 24150 | 24200 | 24150 | 260 |
| 371 | 20231101 | 124000 | 3112217550 | 24200 | 24150 | 24250 | 24150 | 587 |
| 372 | 20231101 | 123900 | 3098011650 | 24150 | 24200 | 24250 | 24150 | 665 |
| 373 | 20231101 | 123800 | 3081919850 | 24200 | 24200 | 24250 | 24200 | 63 |
| 374 | 20231101 | 123700 | 3080394250 | 24200 | 24200 | 24250 | 24150 | 493 |
| 375 | 20231101 | 123600 | 3068459850 | 24200 | 24250 | 24250 | 24200 | 445 |
| 376 | 20231101 | 123500 | 3057690450 | 24200 | 24250 | 24300 | 24200 | 306 |
| 377 | 20231101 | 123400 | 3050269150 | 24300 | 24250 | 24300 | 24250 | 312 |
| 378 | 20231101 | 123300 | 3042699750 | 24300 | 24300 | 24300 | 24250 | 679 |
| 379 | 20231101 | 123200 | 3026232050 | 24250 | 24250 | 24300 | 24200 | 1438 |
| 380 | 20231101 | 123100 | 2991361600 | 24250 | 24200 | 24250 | 24200 | 80 |
| 381 | 20231101 | 123000 | 2989425200 | 24250 | 24200 | 24250 | 24200 | 263 |
| 382 | 20231101 | 122900 | 2983057450 | 24200 | 24200 | 24250 | 24200 | 839 |
| 383 | 20231101 | 122800 | 2962752200 | 24200 | 24200 | 24250 | 24200 | 287 |
| 384 | 20231101 | 122700 | 2955805350 | 24200 | 24200 | 24250 | 24200 | 180 |
| 385 | 20231101 | 122600 | 2951445700 | 24250 | 24200 | 24250 | 24150 | 421 |
| 386 | 20231101 | 122500 | 2941262500 | 24200 | 24150 | 24200 | 24150 | 542 |
| 387 | 20231101 | 122400 | 2928169300 | 24150 | 24200 | 24200 | 24150 | 74 |
| 388 | 20231101 | 122300 | 2926382050 | 24200 | 24200 | 24250 | 24150 | 602 |
| 389 | 20231101 | 122200 | 2911825450 | 24200 | 24200 | 24250 | 24200 | 508 |
| 390 | 20231101 | 122100 | 2899531650 | 24200 | 24200 | 24250 | 24200 | 367 |
| 391 | 20231101 | 122000 | 2890648400 | 24200 | 24200 | 24250 | 24200 | 242 |
| 392 | 20231101 | 121900 | 2884791000 | 24200 | 24200 | 24250 | 24150 | 419 |
| 393 | 20231101 | 121800 | 2874649800 | 24200 | 24200 | 24200 | 24200 | 546 |
| 394 | 20231101 | 121700 | 2861436600 | 24200 | 24150 | 24200 | 24150 | 472 |
| 395 | 20231101 | 121600 | 2850019050 | 24150 | 24200 | 24200 | 24150 | 867 |
| 396 | 20231101 | 121500 | 2829063550 | 24200 | 24200 | 24200 | 24150 | 126 |
| 397 | 20231101 | 121400 | 2826016450 | 24200 | 24200 | 24250 | 24150 | 648 |
| 398 | 20231101 | 121300 | 2810336050 | 24250 | 24200 | 24250 | 24200 | 402 |
| 399 | 20231101 | 121200 | 2800596250 | 24200 | 24200 | 24250 | 24150 | 389 |
| 400 | 20231101 | 121100 | 2791186450 | 24150 | 24200 | 24200 | 24150 | 311 |
| 401 | 20231101 | 121000 | 2783661950 | 24250 | 24200 | 24250 | 24200 | 367 |
| 402 | 20231101 | 120900 | 2774776900 | 24200 | 24200 | 24200 | 24200 | 381 |
| 403 | 20231101 | 120800 | 2765556700 | 24150 | 24150 | 24150 | 24150 | 70 |
| 404 | 20231101 | 120700 | 2763866200 | 24250 | 24200 | 24250 | 24200 | 557 |
| 405 | 20231101 | 120600 | 2750380450 | 24250 | 24200 | 24250 | 24150 | 435 |
| 406 | 20231101 | 120500 | 2739853250 | 24200 | 24200 | 24250 | 24200 | 166 |
| 407 | 20231101 | 120400 | 2735829450 | 24150 | 24250 | 24250 | 24150 | 492 |
| 408 | 20231101 | 120300 | 2723922050 | 24150 | 24200 | 24250 | 24150 | 371 |
| 409 | 20231101 | 120200 | 2714938400 | 24250 | 24200 | 24250 | 24150 | 319 |
| 410 | 20231101 | 120100 | 2707216700 | 24250 | 24250 | 24250 | 24200 | 274 |
| 411 | 20231101 | 120000 | 2700575750 | 24250 | 24150 | 24250 | 24150 | 776 |
| 412 | 20231101 | 115900 | 2681772950 | 24200 | 24200 | 24250 | 24200 | 545 |
| 413 | 20231101 | 115800 | 2668582600 | 24250 | 24200 | 24250 | 24200 | 503 |
| 414 | 20231101 | 115700 | 2656393950 | 24200 | 24200 | 24200 | 24200 | 302 |
| 415 | 20231101 | 115600 | 2649085550 | 24150 | 24200 | 24250 | 24150 | 1596 |
| 416 | 20231101 | 115500 | 2610411500 | 24200 | 24150 | 24250 | 24150 | 378 |
| 417 | 20231101 | 115400 | 2601261150 | 24200 | 24200 | 24250 | 24150 | 201 |
| 418 | 20231101 | 115300 | 2596397400 | 24200 | 24200 | 24250 | 24150 | 182 |
| 419 | 20231101 | 115200 | 2591992650 | 24200 | 24200 | 24250 | 24150 | 493 |
| 420 | 20231101 | 115100 | 2580059500 | 24200 | 24200 | 24200 | 24150 | 564 |
| 421 | 20231101 | 115000 | 2566419300 | 24150 | 24200 | 24250 | 24150 | 333 |
| 422 | 20231101 | 114900 | 2558362450 | 24250 | 24200 | 24250 | 24150 | 262 |
| 423 | 20231101 | 114800 | 2552020500 | 24200 | 24200 | 24200 | 24150 | 419 |
| 424 | 20231101 | 114700 | 2541882500 | 24200 | 24200 | 24250 | 24200 | 190 |
| 425 | 20231101 | 114600 | 2537283050 | 24250 | 24150 | 24250 | 24150 | 1419 |
| 426 | 20231101 | 114500 | 2502975700 | 24150 | 24150 | 24200 | 24150 | 293 |
| 427 | 20231101 | 114400 | 2495898300 | 24150 | 24150 | 24200 | 24150 | 269 |
| 428 | 20231101 | 114300 | 2489401550 | 24150 | 24150 | 24200 | 24150 | 709 |
| 429 | 20231101 | 114200 | 2472276750 | 24200 | 24150 | 24200 | 24150 | 175 |
| 430 | 20231101 | 114100 | 2468050050 | 24150 | 24150 | 24150 | 24150 | 448 |
| 431 | 20231101 | 114000 | 2457230850 | 24150 | 24150 | 24200 | 24150 | 314 |
| 432 | 20231101 | 113900 | 2449644850 | 24150 | 24150 | 24150 | 24150 | 61 |
| 433 | 20231101 | 113800 | 2448171700 | 24150 | 24150 | 24200 | 24150 | 397 |
| 434 | 20231101 | 113700 | 2438580000 | 24150 | 24150 | 24200 | 24150 | 322 |
| 435 | 20231101 | 113600 | 2430802700 | 24200 | 24150 | 24200 | 24150 | 188 |
| 436 | 20231101 | 113500 | 2426260650 | 24150 | 24150 | 24200 | 24150 | 309 |
| 437 | 20231101 | 113400 | 2418796400 | 24200 | 24200 | 24200 | 24150 | 659 |
| 438 | 20231101 | 113300 | 2402848700 | 24150 | 24200 | 24250 | 24150 | 478 |
| 439 | 20231101 | 113200 | 2391293300 | 24200 | 24150 | 24200 | 24150 | 352 |
| 440 | 20231101 | 113100 | 2382778250 | 24250 | 24200 | 24250 | 24150 | 634 |
| 441 | 20231101 | 113000 | 2367440500 | 24200 | 24100 | 24250 | 24100 | 1893 |
| 442 | 20231101 | 112900 | 2321726800 | 24150 | 24100 | 24150 | 24100 | 340 |
| 443 | 20231101 | 112800 | 2313531100 | 24100 | 24100 | 24150 | 24100 | 307 |
| 444 | 20231101 | 112700 | 2306131450 | 24150 | 24100 | 24150 | 24100 | 538 |
| 445 | 20231101 | 112600 | 2293163200 | 24100 | 24100 | 24150 | 24100 | 358 |
| 446 | 20231101 | 112500 | 2284535000 | 24100 | 24100 | 24150 | 24100 | 329 |
| 447 | 20231101 | 112400 | 2276604650 | 24100 | 24100 | 24150 | 24100 | 322 |
| 448 | 20231101 | 112300 | 2268843000 | 24100 | 24100 | 24100 | 24100 | 389 |
| 449 | 20231101 | 112200 | 2259468100 | 24100 | 24100 | 24150 | 24100 | 358 |
| 450 | 20231101 | 112100 | 2250838350 | 24100 | 24100 | 24150 | 24100 | 304 |
| 451 | 20231101 | 112000 | 2243510950 | 24100 | 24150 | 24150 | 24100 | 165 |
| 452 | 20231101 | 111900 | 2239532550 | 24100 | 24100 | 24100 | 24100 | 383 |
| 453 | 20231101 | 111800 | 2230302250 | 24100 | 24100 | 24150 | 24100 | 531 |
| 454 | 20231101 | 111700 | 2217492300 | 24100 | 24100 | 24100 | 24100 | 712 |
| 455 | 20231101 | 111600 | 2200333100 | 24100 | 24100 | 24150 | 24100 | 133 |
| 456 | 20231101 | 111500 | 2197125900 | 24100 | 24100 | 24150 | 24100 | 403 |
| 457 | 20231101 | 111400 | 2187412600 | 24100 | 24100 | 24150 | 24100 | 604 |
| 458 | 20231101 | 111300 | 2172855800 | 24100 | 24150 | 24150 | 24100 | 292 |
| 459 | 20231101 | 111200 | 2165811650 | 24100 | 24100 | 24150 | 24100 | 320 |
| 460 | 20231101 | 111100 | 2158094500 | 24100 | 24150 | 24150 | 24100 | 348 |
| 461 | 20231101 | 111000 | 2149705450 | 24150 | 24100 | 24150 | 24100 | 304 |
| 462 | 20231101 | 110900 | 2142378250 | 24150 | 24100 | 24150 | 24100 | 281 |
| 463 | 20231101 | 110800 | 2135602300 | 24100 | 24100 | 24150 | 24100 | 233 |
| 464 | 20231101 | 110700 | 2129985850 | 24150 | 24150 | 24150 | 24100 | 813 |
| 465 | 20231101 | 110600 | 2110389300 | 24100 | 24100 | 24150 | 24100 | 266 |
| 466 | 20231101 | 110500 | 2103975850 | 24100 | 24100 | 24150 | 24100 | 180 |
| 467 | 20231101 | 110400 | 2099636350 | 24150 | 24100 | 24150 | 24100 | 614 |
| 468 | 20231101 | 110300 | 2084833750 | 24100 | 24150 | 24150 | 24100 | 411 |
| 469 | 20231101 | 110200 | 2074922950 | 24100 | 24150 | 24150 | 24100 | 314 |
| 470 | 20231101 | 110100 | 2067345600 | 24100 | 24150 | 24150 | 24100 | 520 |
| 471 | 20231101 | 110000 | 2054799250 | 24150 | 24150 | 24200 | 24100 | 451 |
| 472 | 20231101 | 105900 | 2043911050 | 24150 | 24100 | 24150 | 24100 | 340 |
| 473 | 20231101 | 105800 | 2035701700 | 24200 | 24200 | 24200 | 24100 | 352 |
| 474 | 20231101 | 105700 | 2027198000 | 24150 | 24150 | 24200 | 24100 | 1241 |
| 475 | 20231101 | 105600 | 1997228700 | 24150 | 24150 | 24150 | 24100 | 348 |
| 476 | 20231101 | 105500 | 1988834850 | 24200 | 24150 | 24200 | 24150 | 794 |
| 477 | 20231101 | 105400 | 1969654450 | 24150 | 24200 | 24200 | 24150 | 145 |
| 478 | 20231101 | 105300 | 1966151750 | 24200 | 24150 | 24200 | 24150 | 292 |
| 479 | 20231101 | 105200 | 1959098100 | 24150 | 24200 | 24200 | 24150 | 590 |
| 480 | 20231101 | 105100 | 1944833250 | 24250 | 24200 | 24250 | 24200 | 511 |
| 481 | 20231101 | 105000 | 1932465150 | 24250 | 24200 | 24250 | 24200 | 93 |
| 482 | 20231101 | 104900 | 1930213550 | 24250 | 24250 | 24250 | 24200 | 366 |
| 483 | 20231101 | 104800 | 1921353500 | 24200 | 24200 | 24200 | 24200 | 342 |
| 484 | 20231101 | 104700 | 1913077100 | 24250 | 24200 | 24250 | 24200 | 187 |
| 485 | 20231101 | 104600 | 1908550250 | 24200 | 24250 | 24250 | 24200 | 318 |
| 486 | 20231101 | 104500 | 1900845200 | 24250 | 24250 | 24300 | 24250 | 697 |
| 487 | 20231101 | 104400 | 1883942550 | 24250 | 24250 | 24300 | 24250 | 186 |
| 488 | 20231101 | 104300 | 1879429600 | 24250 | 24250 | 24300 | 24250 | 275 |
| 489 | 20231101 | 104200 | 1872753650 | 24250 | 24250 | 24300 | 24250 | 380 |
| 490 | 20231101 | 104100 | 1863537200 | 24250 | 24250 | 24300 | 24200 | 502 |
| 491 | 20231101 | 104000 | 1851373800 | 24250 | 24300 | 24300 | 24200 | 142 |
| 492 | 20231101 | 103900 | 1847930200 | 24250 | 24250 | 24250 | 24200 | 374 |
| 493 | 20231101 | 103800 | 1838860750 | 24300 | 24300 | 24300 | 24250 | 526 |
| 494 | 20231101 | 103700 | 1826097650 | 24250 | 24300 | 24350 | 24250 | 541 |
| 495 | 20231101 | 103600 | 1812948650 | 24300 | 24350 | 24350 | 24300 | 106 |
| 496 | 20231101 | 103500 | 1810369000 | 24300 | 24300 | 24350 | 24250 | 583 |
| 497 | 20231101 | 103400 | 1796197750 | 24300 | 24350 | 24350 | 24300 | 328 |
| 498 | 20231101 | 103300 | 1788224950 | 24300 | 24350 | 24350 | 24300 | 216 |
| 499 | 20231101 | 103200 | 1782970350 | 24350 | 24200 | 24350 | 24200 | 2951 |
| 500 | 20231101 | 103100 | 1711366750 | 24250 | 24200 | 24250 | 24200 | 391 |
| 501 | 20231101 | 103000 | 1701900200 | 24250 | 24250 | 24250 | 24200 | 376 |
| 502 | 20231101 | 102900 | 1692794950 | 24150 | 24250 | 24250 | 24150 | 357 |
| 503 | 20231101 | 102800 | 1684154150 | 24200 | 24250 | 24250 | 24200 | 229 |
| 504 | 20231101 | 102700 | 1678606000 | 24200 | 24250 | 24250 | 24200 | 348 |
| 505 | 20231101 | 102600 | 1670177900 | 24200 | 24200 | 24250 | 24200 | 562 |
| 506 | 20231101 | 102500 | 1656569100 | 24250 | 24250 | 24250 | 24200 | 309 |
| 507 | 20231101 | 102400 | 1649085700 | 24250 | 24200 | 24250 | 24200 | 220 |
| 508 | 20231101 | 102300 | 1643757150 | 24200 | 24200 | 24250 | 24200 | 337 |
| 509 | 20231101 | 102200 | 1635598750 | 24200 | 24300 | 24300 | 24200 | 311 |
| 510 | 20231101 | 102100 | 1628053900 | 24300 | 24300 | 24300 | 24250 | 916 |
| 511 | 20231101 | 102000 | 1605835450 | 24250 | 24300 | 24300 | 24250 | 525 |
| 512 | 20231101 | 101900 | 1593100100 | 24250 | 24250 | 24300 | 24200 | 1098 |
| 513 | 20231101 | 101800 | 1566471950 | 24200 | 24200 | 24250 | 24200 | 262 |
| 514 | 20231101 | 101700 | 1560125650 | 24250 | 24150 | 24250 | 24150 | 189 |
| 515 | 20231101 | 101600 | 1555552800 | 24200 | 24200 | 24200 | 24150 | 201 |
| 516 | 20231101 | 101500 | 1550691750 | 24200 | 24250 | 24250 | 24150 | 780 |
| 517 | 20231101 | 101400 | 1531823750 | 24250 | 24250 | 24250 | 24200 | 139 |
| 518 | 20231101 | 101300 | 1528457450 | 24250 | 24150 | 24250 | 24150 | 1788 |
| 519 | 20231101 | 101200 | 1485150900 | 24150 | 24150 | 24200 | 24100 | 522 |
| 520 | 20231101 | 101100 | 1472551200 | 24150 | 24050 | 24150 | 24050 | 3383 |
| 521 | 20231101 | 101000 | 1390896750 | 24050 | 24050 | 24100 | 24050 | 324 |
| 522 | 20231101 | 100900 | 1383095850 | 24050 | 24050 | 24100 | 24050 | 176 |
| 523 | 20231101 | 100800 | 1378862900 | 24100 | 24100 | 24100 | 24050 | 1166 |
| 524 | 20231101 | 100700 | 1350763850 | 24100 | 24100 | 24100 | 24050 | 168 |
| 525 | 20231101 | 100600 | 1346716650 | 24050 | 24100 | 24100 | 24050 | 325 |
| 526 | 20231101 | 100500 | 1338890300 | 24050 | 24100 | 24100 | 24050 | 729 |
| 527 | 20231101 | 100400 | 1321326350 | 24100 | 24100 | 24150 | 24100 | 375 |
| 528 | 20231101 | 100300 | 1312287400 | 24100 | 24100 | 24150 | 24100 | 259 |
| 529 | 20231101 | 100200 | 1306044050 | 24100 | 24100 | 24150 | 24100 | 177 |
| 530 | 20231101 | 100100 | 1301777950 | 24150 | 24100 | 24150 | 24100 | 249 |
| 531 | 20231101 | 100000 | 1295774000 | 24100 | 24050 | 24150 | 24050 | 2012 |
| 532 | 20231101 | 095900 | 1247287950 | 24050 | 24050 | 24100 | 24000 | 668 |
| 533 | 20231101 | 095800 | 1231224850 | 24050 | 24050 | 24100 | 24050 | 429 |
| 534 | 20231101 | 095700 | 1220906000 | 24050 | 24050 | 24100 | 24050 | 274 |
| 535 | 20231101 | 095600 | 1214314600 | 24050 | 24050 | 24100 | 24050 | 104 |
| 536 | 20231101 | 095500 | 1211812950 | 24050 | 24050 | 24100 | 24050 | 318 |
| 537 | 20231101 | 095400 | 1204164050 | 24100 | 24050 | 24100 | 24050 | 551 |
| 538 | 20231101 | 095300 | 1190905500 | 24050 | 24050 | 24050 | 24050 | 403 |
| 539 | 20231101 | 095200 | 1181213350 | 24050 | 24050 | 24100 | 24050 | 504 |
| 540 | 20231101 | 095100 | 1169090750 | 24050 | 24050 | 24100 | 24050 | 186 |
| 541 | 20231101 | 095000 | 1164612800 | 24050 | 24050 | 24050 | 24050 | 173 |
| 542 | 20231101 | 094900 | 1160452150 | 24050 | 24050 | 24050 | 24050 | 819 |
| 543 | 20231101 | 094800 | 1140755200 | 24050 | 24050 | 24050 | 24050 | 27 |
| 544 | 20231101 | 094700 | 1140105850 | 24050 | 24050 | 24100 | 24050 | 254 |
| 545 | 20231101 | 094600 | 1133997050 | 24050 | 24050 | 24050 | 24050 | 314 |
| 546 | 20231101 | 094500 | 1126445350 | 24050 | 24050 | 24050 | 24050 | 221 |
| 547 | 20231101 | 094400 | 1121130300 | 24050 | 24050 | 24100 | 24050 | 136 |
| 548 | 20231101 | 094300 | 1117858500 | 24050 | 24150 | 24200 | 24050 | 1613 |
| 549 | 20231101 | 094200 | 1078936250 | 24150 | 24150 | 24200 | 24150 | 252 |
| 550 | 20231101 | 094100 | 1072846350 | 24150 | 24100 | 24200 | 24100 | 1994 |
| 551 | 20231101 | 094000 | 1024728900 | 24050 | 24050 | 24100 | 24050 | 74 |
| 552 | 20231101 | 093900 | 1022947400 | 24050 | 24050 | 24100 | 24050 | 358 |
| 553 | 20231101 | 093800 | 1014335950 | 24050 | 24050 | 24100 | 24050 | 382 |
| 554 | 20231101 | 093700 | 1005148350 | 24050 | 24100 | 24100 | 24000 | 158 |
| 555 | 20231101 | 093600 | 1001350250 | 24050 | 24050 | 24100 | 24000 | 359 |
| 556 | 20231101 | 093500 | 992717600 | 24100 | 24000 | 24100 | 24000 | 228 |
| 557 | 20231101 | 093400 | 987241400 | 24050 | 24000 | 24100 | 24000 | 1855 |
| 558 | 20231101 | 093300 | 942596500 | 24000 | 24050 | 24050 | 24000 | 811 |
| 559 | 20231101 | 093200 | 923126200 | 24000 | 24000 | 24050 | 23950 | 2273 |
| 560 | 20231101 | 093100 | 868623050 | 23950 | 23950 | 24000 | 23950 | 293 |
| 561 | 20231101 | 093000 | 861603400 | 24000 | 24000 | 24000 | 23900 | 2112 |
| 562 | 20231101 | 092900 | 811015850 | 23950 | 23950 | 24000 | 23950 | 1595 |
| 563 | 20231101 | 092800 | 772815100 | 23950 | 24000 | 24050 | 23950 | 2316 |
| 564 | 20231101 | 092700 | 717234650 | 24000 | 24050 | 24050 | 24000 | 1306 |
| 565 | 20231101 | 092600 | 685847050 | 24000 | 24050 | 24050 | 24000 | 218 |
| 566 | 20231101 | 092500 | 680610850 | 24000 | 24050 | 24050 | 24000 | 495 |
| 567 | 20231101 | 092400 | 668725800 | 24000 | 24050 | 24050 | 24000 | 316 |
| 568 | 20231101 | 092300 | 661136200 | 24000 | 24000 | 24050 | 24000 | 332 |
| 569 | 20231101 | 092200 | 653164200 | 24000 | 24000 | 24100 | 24000 | 1277 |
| 570 | 20231101 | 092100 | 622459350 | 24000 | 24050 | 24050 | 24000 | 886 |
| 571 | 20231101 | 092000 | 601160500 | 24050 | 24000 | 24050 | 24000 | 664 |
| 572 | 20231101 | 091900 | 585199000 | 24000 | 24050 | 24050 | 24000 | 741 |
| 573 | 20231101 | 091800 | 567381400 | 24100 | 24100 | 24100 | 24050 | 1021 |
| 574 | 20231101 | 091700 | 542816550 | 24100 | 24100 | 24150 | 24100 | 1092 |
| 575 | 20231101 | 091600 | 516498000 | 24150 | 24150 | 24150 | 24100 | 923 |
| 576 | 20231101 | 091500 | 494212800 | 24200 | 24150 | 24200 | 24150 | 285 |
| 577 | 20231101 | 091400 | 487327100 | 24100 | 24150 | 24150 | 24100 | 386 |
| 578 | 20231101 | 091300 | 478008150 | 24150 | 24150 | 24150 | 24100 | 295 |
| 579 | 20231101 | 091200 | 470890950 | 24150 | 24200 | 24200 | 24100 | 1089 |
| 580 | 20231101 | 091100 | 444595300 | 24200 | 24150 | 24200 | 24100 | 620 |
| 581 | 20231101 | 091000 | 429621850 | 24150 | 24150 | 24150 | 24100 | 926 |
| 582 | 20231101 | 090900 | 407260100 | 24100 | 24150 | 24150 | 24100 | 881 |
| 583 | 20231101 | 090800 | 386000850 | 24150 | 24300 | 24300 | 24150 | 1574 |
| 584 | 20231101 | 090700 | 347872950 | 24300 | 24300 | 24300 | 24250 | 202 |
| 585 | 20231101 | 090600 | 342964450 | 24300 | 24350 | 24350 | 24300 | 492 |
| 586 | 20231101 | 090500 | 331005600 | 24250 | 24200 | 24350 | 24200 | 4578 |
| 587 | 20231101 | 090400 | 219934100 | 24250 | 24300 | 24300 | 24200 | 1049 |
| 588 | 20231101 | 090300 | 194492450 | 24300 | 24300 | 24350 | 24300 | 2020 |
| 589 | 20231101 | 090200 | 145397700 | 24350 | 24300 | 24400 | 24250 | 2201 |
| 590 | 20231101 | 090100 | 91874700 | 24300 | 24450 | 24450 | 24300 | 1266 |
| 591 | 20231101 | 090000 | 61035850 | 24500 | 24800 | 24800 | 24500 | 2465 |