31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 27200 |
| 3 | 20231102 | 184000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20231102 | 183900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20231102 | 183800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20231102 | 183700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20231102 | 183600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20231102 | 183500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20231102 | 183400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20231102 | 183300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20231102 | 183200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20231102 | 183100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20231102 | 183000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20231102 | 182900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20231102 | 182800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20231102 | 182700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20231102 | 182600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20231102 | 182500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20231102 | 182400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20231102 | 182300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20231102 | 182200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20231102 | 182100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20231102 | 182000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20231102 | 181900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20231102 | 181800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20231102 | 181700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20231102 | 181600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20231102 | 181500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20231102 | 181400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20231102 | 181300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20231102 | 181200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20231102 | 181100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 27200 |
| 33 | 20231102 | 181000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20231102 | 180900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20231102 | 180800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20231102 | 180700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20231102 | 180600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20231102 | 180500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20231102 | 180400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20231102 | 180300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20231102 | 180200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20231102 | 180100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20231102 | 180000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20231102 | 175900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20231102 | 175800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20231102 | 175700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20231102 | 175600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20231102 | 175500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20231102 | 175400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20231102 | 175300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20231102 | 175200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20231102 | 175100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20231102 | 175000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20231102 | 174900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20231102 | 174800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20231102 | 174700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20231102 | 174600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20231102 | 174500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20231102 | 174400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20231102 | 174300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20231102 | 174200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20231102 | 174100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 27200 |
| 63 | 20231102 | 174000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20231102 | 173900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20231102 | 173800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20231102 | 173700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20231102 | 173600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20231102 | 173500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20231102 | 173400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20231102 | 173300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20231102 | 173200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20231102 | 173100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20231102 | 173000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20231102 | 172900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20231102 | 172800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20231102 | 172700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20231102 | 172600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20231102 | 172500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20231102 | 172400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20231102 | 172300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20231102 | 172200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20231102 | 172100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20231102 | 172000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20231102 | 171900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20231102 | 171800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20231102 | 171700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20231102 | 171600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20231102 | 171500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20231102 | 171400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20231102 | 171300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20231102 | 171200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20231102 | 171100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 27200 |
| 93 | 20231102 | 171000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20231102 | 170900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20231102 | 170800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20231102 | 170700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20231102 | 170600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20231102 | 170500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20231102 | 170400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20231102 | 170300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20231102 | 170200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20231102 | 170100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20231102 | 170000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20231102 | 165900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20231102 | 165800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20231102 | 165700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20231102 | 165600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20231102 | 165500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20231102 | 165400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20231102 | 165300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20231102 | 165200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20231102 | 165100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20231102 | 165000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20231102 | 164900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20231102 | 164800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20231102 | 164700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20231102 | 164600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20231102 | 164500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20231102 | 164400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20231102 | 164300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20231102 | 164200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20231102 | 164100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 27200 |
| 123 | 20231102 | 164000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20231102 | 163900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20231102 | 163800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20231102 | 163700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20231102 | 163600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20231102 | 163500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20231102 | 163400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20231102 | 163300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20231102 | 163200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20231102 | 163100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20231102 | 163000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20231102 | 162900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20231102 | 162800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20231102 | 162700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20231102 | 162600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20231102 | 162500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20231102 | 162400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20231102 | 162300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20231102 | 162200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20231102 | 162100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20231102 | 162000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20231102 | 161900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20231102 | 161800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20231102 | 161700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20231102 | 161600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20231102 | 161500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20231102 | 161400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20231102 | 161300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20231102 | 161200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20231102 | 161100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 27200 |
| 153 | 20231102 | 161000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20231102 | 160900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20231102 | 160800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20231102 | 160700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20231102 | 160600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20231102 | 160500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20231102 | 160400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20231102 | 160300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20231102 | 160200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20231102 | 160100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20231102 | 160000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20231102 | 155900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20231102 | 155800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20231102 | 155700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20231102 | 155600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20231102 | 155500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20231102 | 155400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20231102 | 155300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20231102 | 155200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20231102 | 155100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20231102 | 155000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20231102 | 154900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20231102 | 154800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20231102 | 154700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20231102 | 154600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20231102 | 154500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20231102 | 154400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20231102 | 154300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20231102 | 154200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20231102 | 154100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 27200 |
| 183 | 20231102 | 154000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20231102 | 153900 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20231102 | 153800 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20231102 | 153700 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20231102 | 153600 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20231102 | 153500 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20231102 | 153400 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20231102 | 153300 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20231102 | 153200 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20231102 | 153100 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20231102 | 153000 | 13488106400 | 33350 | 33350 | 33350 | 33350 | 27200 |
| 194 | 20231102 | 152900 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20231102 | 152800 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20231102 | 152700 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20231102 | 152600 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20231102 | 152500 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20231102 | 152400 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20231102 | 152300 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20231102 | 152200 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20231102 | 152100 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20231102 | 152000 | 12580986400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20231102 | 151900 | 12580986400 | 33350 | 33400 | 33400 | 33350 | 185 |
| 205 | 20231102 | 151800 | 12574813400 | 33400 | 33400 | 33400 | 33350 | 43 |
| 206 | 20231102 | 151700 | 12573378100 | 33400 | 33350 | 33400 | 33350 | 188 |
| 207 | 20231102 | 151600 | 12567099750 | 33400 | 33450 | 33450 | 33350 | 534 |
| 208 | 20231102 | 151500 | 12549263800 | 33450 | 33400 | 33450 | 33350 | 1023 |
| 209 | 20231102 | 151400 | 12515095900 | 33350 | 33400 | 33450 | 33350 | 1222 |
| 210 | 20231102 | 151300 | 12474261800 | 33400 | 33400 | 33400 | 33350 | 1116 |
| 211 | 20231102 | 151200 | 12436989100 | 33400 | 33350 | 33400 | 33350 | 306 |
| 212 | 20231102 | 151100 | 12426770000 | 33400 | 33350 | 33400 | 33350 | 578 |
| 213 | 20231102 | 151000 | 12407471250 | 33400 | 33350 | 33400 | 33350 | 638 |
| 214 | 20231102 | 150900 | 12386173200 | 33350 | 33350 | 33400 | 33350 | 477 |
| 215 | 20231102 | 150800 | 12370242800 | 33350 | 33300 | 33400 | 33300 | 1427 |
| 216 | 20231102 | 150700 | 12322652350 | 33300 | 33300 | 33350 | 33300 | 209 |
| 217 | 20231102 | 150600 | 12315688050 | 33350 | 33350 | 33350 | 33300 | 463 |
| 218 | 20231102 | 150500 | 12300247850 | 33350 | 33350 | 33350 | 33300 | 1869 |
| 219 | 20231102 | 150400 | 12237927550 | 33350 | 33400 | 33400 | 33300 | 2055 |
| 220 | 20231102 | 150300 | 12169361550 | 33400 | 33350 | 33400 | 33350 | 462 |
| 221 | 20231102 | 150200 | 12153931750 | 33350 | 33350 | 33400 | 33300 | 2460 |
| 222 | 20231102 | 150100 | 12071891100 | 33350 | 33300 | 33350 | 33300 | 582 |
| 223 | 20231102 | 150000 | 12052485200 | 33300 | 33300 | 33350 | 33300 | 640 |
| 224 | 20231102 | 145900 | 12031142500 | 33350 | 33350 | 33350 | 33300 | 861 |
| 225 | 20231102 | 145800 | 12002434400 | 33300 | 33350 | 33350 | 33300 | 681 |
| 226 | 20231102 | 145700 | 11979725850 | 33350 | 33300 | 33350 | 33300 | 741 |
| 227 | 20231102 | 145600 | 11955017400 | 33300 | 33300 | 33350 | 33300 | 191 |
| 228 | 20231102 | 145500 | 11948649350 | 33300 | 33350 | 33350 | 33300 | 666 |
| 229 | 20231102 | 145400 | 11926439450 | 33300 | 33350 | 33350 | 33300 | 726 |
| 230 | 20231102 | 145300 | 11902228500 | 33300 | 33350 | 33350 | 33300 | 895 |
| 231 | 20231102 | 145200 | 11872395500 | 33350 | 33300 | 33400 | 33300 | 675 |
| 232 | 20231102 | 145100 | 11849883200 | 33300 | 33350 | 33350 | 33300 | 542 |
| 233 | 20231102 | 145000 | 11831808950 | 33350 | 33350 | 33400 | 33300 | 1004 |
| 234 | 20231102 | 144900 | 11798326550 | 33350 | 33350 | 33350 | 33300 | 1065 |
| 235 | 20231102 | 144800 | 11762810050 | 33350 | 33300 | 33350 | 33300 | 955 |
| 236 | 20231102 | 144700 | 11730963350 | 33350 | 33350 | 33350 | 33300 | 644 |
| 237 | 20231102 | 144600 | 11709487800 | 33300 | 33350 | 33350 | 33300 | 461 |
| 238 | 20231102 | 144500 | 11694115050 | 33350 | 33300 | 33400 | 33300 | 1253 |
| 239 | 20231102 | 144400 | 11652311450 | 33350 | 33350 | 33350 | 33300 | 2002 |
| 240 | 20231102 | 144300 | 11585546050 | 33350 | 33300 | 33350 | 33300 | 741 |
| 241 | 20231102 | 144200 | 11560835000 | 33300 | 33350 | 33350 | 33300 | 727 |
| 242 | 20231102 | 144100 | 11536591050 | 33300 | 33350 | 33350 | 33300 | 2841 |
| 243 | 20231102 | 144000 | 11441976350 | 33350 | 33350 | 33350 | 33300 | 478 |
| 244 | 20231102 | 143900 | 11426036200 | 33300 | 33350 | 33400 | 33300 | 2309 |
| 245 | 20231102 | 143800 | 11349028800 | 33300 | 33350 | 33350 | 33300 | 529 |
| 246 | 20231102 | 143700 | 11331388600 | 33300 | 33350 | 33350 | 33300 | 663 |
| 247 | 20231102 | 143600 | 11309278900 | 33350 | 33350 | 33400 | 33350 | 1701 |
| 248 | 20231102 | 143500 | 11252535500 | 33400 | 33400 | 33400 | 33350 | 679 |
| 249 | 20231102 | 143400 | 11229863300 | 33400 | 33400 | 33400 | 33350 | 549 |
| 250 | 20231102 | 143300 | 11211528300 | 33350 | 33400 | 33400 | 33350 | 535 |
| 251 | 20231102 | 143200 | 11193660600 | 33400 | 33450 | 33500 | 33350 | 1827 |
| 252 | 20231102 | 143100 | 11132590000 | 33400 | 33400 | 33450 | 33400 | 739 |
| 253 | 20231102 | 143000 | 11107871850 | 33400 | 33450 | 33450 | 33400 | 426 |
| 254 | 20231102 | 142900 | 11093638950 | 33450 | 33400 | 33450 | 33400 | 1032 |
| 255 | 20231102 | 142800 | 11059135000 | 33400 | 33350 | 33450 | 33350 | 573 |
| 256 | 20231102 | 142700 | 11039996750 | 33350 | 33350 | 33400 | 33350 | 2091 |
| 257 | 20231102 | 142600 | 10970158400 | 33400 | 33400 | 33400 | 33350 | 538 |
| 258 | 20231102 | 142500 | 10952190450 | 33350 | 33400 | 33400 | 33350 | 197 |
| 259 | 20231102 | 142400 | 10945611650 | 33400 | 33400 | 33400 | 33350 | 607 |
| 260 | 20231102 | 142300 | 10925342050 | 33350 | 33400 | 33400 | 33350 | 686 |
| 261 | 20231102 | 142200 | 10902431100 | 33400 | 33400 | 33450 | 33400 | 1618 |
| 262 | 20231102 | 142100 | 10848363500 | 33450 | 33400 | 33450 | 33350 | 780 |
| 263 | 20231102 | 142000 | 10822305100 | 33400 | 33350 | 33400 | 33350 | 180 |
| 264 | 20231102 | 141900 | 10816295000 | 33400 | 33400 | 33400 | 33350 | 656 |
| 265 | 20231102 | 141800 | 10794385400 | 33350 | 33400 | 33400 | 33350 | 670 |
| 266 | 20231102 | 141700 | 10772008700 | 33400 | 33350 | 33450 | 33350 | 467 |
| 267 | 20231102 | 141600 | 10756406600 | 33400 | 33400 | 33400 | 33350 | 1560 |
| 268 | 20231102 | 141500 | 10704308800 | 33350 | 33400 | 33400 | 33350 | 322 |
| 269 | 20231102 | 141400 | 10693555600 | 33350 | 33400 | 33400 | 33350 | 754 |
| 270 | 20231102 | 141300 | 10668373500 | 33400 | 33400 | 33400 | 33350 | 904 |
| 271 | 20231102 | 141200 | 10638181450 | 33400 | 33400 | 33450 | 33350 | 632 |
| 272 | 20231102 | 141100 | 10617066600 | 33400 | 33350 | 33400 | 33350 | 1160 |
| 273 | 20231102 | 141000 | 10578344950 | 33400 | 33400 | 33400 | 33350 | 630 |
| 274 | 20231102 | 140900 | 10557304100 | 33400 | 33350 | 33400 | 33300 | 2483 |
| 275 | 20231102 | 140800 | 10474495400 | 33350 | 33400 | 33400 | 33300 | 1125 |
| 276 | 20231102 | 140700 | 10436976300 | 33400 | 33350 | 33400 | 33350 | 548 |
| 277 | 20231102 | 140600 | 10418675300 | 33350 | 33350 | 33400 | 33350 | 536 |
| 278 | 20231102 | 140500 | 10400780250 | 33350 | 33400 | 33400 | 33350 | 790 |
| 279 | 20231102 | 140400 | 10374396050 | 33350 | 33400 | 33400 | 33350 | 309 |
| 280 | 20231102 | 140300 | 10364077700 | 33400 | 33400 | 33400 | 33350 | 795 |
| 281 | 20231102 | 140200 | 10337537150 | 33350 | 33300 | 33350 | 33250 | 7190 |
| 282 | 20231102 | 140100 | 10098001800 | 33300 | 33250 | 33300 | 33250 | 584 |
| 283 | 20231102 | 140000 | 10078555750 | 33250 | 33300 | 33300 | 33250 | 516 |
| 284 | 20231102 | 135900 | 10061374300 | 33250 | 33300 | 33300 | 33250 | 471 |
| 285 | 20231102 | 135800 | 10045705000 | 33250 | 33250 | 33300 | 33250 | 1386 |
| 286 | 20231102 | 135700 | 9999581400 | 33300 | 33200 | 33300 | 33150 | 5769 |
| 287 | 20231102 | 135600 | 9807930000 | 33150 | 33200 | 33200 | 33150 | 467 |
| 288 | 20231102 | 135500 | 9792426950 | 33200 | 33150 | 33200 | 33100 | 4896 |
| 289 | 20231102 | 135400 | 9630213850 | 33150 | 33100 | 33150 | 33100 | 115 |
| 290 | 20231102 | 135300 | 9626402550 | 33100 | 33100 | 33150 | 33100 | 5159 |
| 291 | 20231102 | 135200 | 9455619750 | 33150 | 33150 | 33150 | 33100 | 516 |
| 292 | 20231102 | 135100 | 9438517350 | 33100 | 33150 | 33150 | 33100 | 871 |
| 293 | 20231102 | 135000 | 9409649050 | 33100 | 33100 | 33150 | 33100 | 527 |
| 294 | 20231102 | 134900 | 9392186000 | 33100 | 33100 | 33150 | 33100 | 206 |
| 295 | 20231102 | 134800 | 9385362400 | 33100 | 33100 | 33150 | 33050 | 12775 |
| 296 | 20231102 | 134700 | 8962494600 | 33050 | 33150 | 33150 | 33050 | 12405 |
| 297 | 20231102 | 134600 | 8551895300 | 33100 | 33100 | 33150 | 33100 | 596 |
| 298 | 20231102 | 134500 | 8532146100 | 33100 | 33150 | 33150 | 33100 | 664 |
| 299 | 20231102 | 134400 | 8510146250 | 33100 | 33150 | 33150 | 33100 | 1090 |
| 300 | 20231102 | 134300 | 8474028400 | 33150 | 33150 | 33150 | 33100 | 326 |
| 301 | 20231102 | 134200 | 8463232400 | 33100 | 33150 | 33150 | 33100 | 615 |
| 302 | 20231102 | 134100 | 8442856400 | 33150 | 33100 | 33150 | 33100 | 1507 |
| 303 | 20231102 | 134000 | 8392935600 | 33150 | 33150 | 33150 | 33100 | 597 |
| 304 | 20231102 | 133900 | 8373155450 | 33100 | 33150 | 33150 | 33100 | 693 |
| 305 | 20231102 | 133800 | 8350194200 | 33100 | 33150 | 33150 | 33100 | 215 |
| 306 | 20231102 | 133700 | 8343076650 | 33150 | 33100 | 33150 | 33100 | 935 |
| 307 | 20231102 | 133600 | 8312092150 | 33100 | 33100 | 33150 | 33100 | 574 |
| 308 | 20231102 | 133500 | 8293071800 | 33100 | 33150 | 33150 | 33100 | 495 |
| 309 | 20231102 | 133400 | 8276668750 | 33150 | 33150 | 33150 | 33100 | 868 |
| 310 | 20231102 | 133300 | 8247902300 | 33100 | 33100 | 33150 | 33100 | 256 |
| 311 | 20231102 | 133200 | 8239426550 | 33100 | 33150 | 33150 | 33100 | 1037 |
| 312 | 20231102 | 133100 | 8205080700 | 33100 | 33100 | 33150 | 33100 | 587 |
| 313 | 20231102 | 133000 | 8185632450 | 33150 | 33150 | 33150 | 33100 | 962 |
| 314 | 20231102 | 132900 | 8153753750 | 33150 | 33150 | 33200 | 33100 | 605 |
| 315 | 20231102 | 132800 | 8133700900 | 33100 | 33150 | 33150 | 33100 | 123 |
| 316 | 20231102 | 132700 | 8129626500 | 33200 | 33150 | 33200 | 33100 | 777 |
| 317 | 20231102 | 132600 | 8103869950 | 33150 | 33100 | 33200 | 33100 | 394 |
| 318 | 20231102 | 132500 | 8090806050 | 33150 | 33100 | 33150 | 33100 | 456 |
| 319 | 20231102 | 132400 | 8075692700 | 33150 | 33100 | 33150 | 33100 | 414 |
| 320 | 20231102 | 132300 | 8061969200 | 33150 | 33100 | 33150 | 33100 | 387 |
| 321 | 20231102 | 132200 | 8049142550 | 33150 | 33150 | 33150 | 33100 | 396 |
| 322 | 20231102 | 132100 | 8036015550 | 33150 | 33100 | 33150 | 33100 | 595 |
| 323 | 20231102 | 132000 | 8016303050 | 33100 | 33100 | 33150 | 33100 | 567 |
| 324 | 20231102 | 131900 | 7997511850 | 33150 | 33150 | 33150 | 33100 | 753 |
| 325 | 20231102 | 131800 | 7972550200 | 33150 | 33200 | 33200 | 33100 | 769 |
| 326 | 20231102 | 131700 | 7947040500 | 33200 | 33200 | 33200 | 33150 | 162 |
| 327 | 20231102 | 131600 | 7941668700 | 33150 | 33150 | 33200 | 33150 | 1050 |
| 328 | 20231102 | 131500 | 7906827350 | 33100 | 33150 | 33150 | 33100 | 403 |
| 329 | 20231102 | 131400 | 7893470100 | 33150 | 33100 | 33150 | 33100 | 6152 |
| 330 | 20231102 | 131300 | 7689531350 | 33150 | 33150 | 33150 | 33100 | 412 |
| 331 | 20231102 | 131200 | 7675876250 | 33150 | 33150 | 33150 | 33100 | 377 |
| 332 | 20231102 | 131100 | 7663380650 | 33100 | 33150 | 33150 | 33100 | 434 |
| 333 | 20231102 | 131000 | 7648996300 | 33150 | 33150 | 33150 | 33100 | 2195 |
| 334 | 20231102 | 130900 | 7576235950 | 33150 | 33150 | 33200 | 33150 | 689 |
| 335 | 20231102 | 130800 | 7553361300 | 33200 | 33200 | 33200 | 33150 | 417 |
| 336 | 20231102 | 130700 | 7539518950 | 33150 | 33200 | 33200 | 33150 | 61 |
| 337 | 20231102 | 130600 | 7537494200 | 33150 | 33200 | 33200 | 33150 | 417 |
| 338 | 20231102 | 130500 | 7523652700 | 33200 | 33200 | 33200 | 33150 | 716 |
| 339 | 20231102 | 130400 | 7499881600 | 33200 | 33200 | 33200 | 33200 | 372 |
| 340 | 20231102 | 130300 | 7487531200 | 33150 | 33200 | 33200 | 33150 | 363 |
| 341 | 20231102 | 130200 | 7475479700 | 33150 | 33200 | 33200 | 33150 | 1076 |
| 342 | 20231102 | 130100 | 7439793450 | 33200 | 33200 | 33200 | 33150 | 365 |
| 343 | 20231102 | 130000 | 7427675500 | 33150 | 33200 | 33200 | 33150 | 419 |
| 344 | 20231102 | 125900 | 7413767350 | 33200 | 33200 | 33200 | 33150 | 534 |
| 345 | 20231102 | 125800 | 7396046500 | 33150 | 33150 | 33200 | 33150 | 716 |
| 346 | 20231102 | 125700 | 7372277300 | 33200 | 33150 | 33200 | 33150 | 87 |
| 347 | 20231102 | 125600 | 7369392000 | 33200 | 33200 | 33200 | 33150 | 398 |
| 348 | 20231102 | 125500 | 7356178450 | 33200 | 33150 | 33200 | 33150 | 690 |
| 349 | 20231102 | 125400 | 7333271050 | 33200 | 33200 | 33200 | 33150 | 770 |
| 350 | 20231102 | 125300 | 7307707150 | 33150 | 33200 | 33200 | 33150 | 427 |
| 351 | 20231102 | 125200 | 7293533450 | 33200 | 33200 | 33200 | 33150 | 485 |
| 352 | 20231102 | 125100 | 7277435700 | 33200 | 33150 | 33200 | 33150 | 2689 |
| 353 | 20231102 | 125000 | 7188163300 | 33150 | 33200 | 33200 | 33150 | 363 |
| 354 | 20231102 | 124900 | 7176111850 | 33200 | 33200 | 33200 | 33150 | 378 |
| 355 | 20231102 | 124800 | 7163562300 | 33150 | 33250 | 33250 | 33150 | 683 |
| 356 | 20231102 | 124700 | 7140853250 | 33250 | 33200 | 33250 | 33200 | 1459 |
| 357 | 20231102 | 124600 | 7092405500 | 33150 | 33150 | 33200 | 33150 | 18 |
| 358 | 20231102 | 124500 | 7091808100 | 33200 | 33150 | 33200 | 33150 | 464 |
| 359 | 20231102 | 124400 | 7076408350 | 33200 | 33200 | 33200 | 33200 | 692 |
| 360 | 20231102 | 124300 | 7053433950 | 33200 | 33250 | 33250 | 33200 | 1175 |
| 361 | 20231102 | 124200 | 7014402000 | 33250 | 33250 | 33250 | 33250 | 369 |
| 362 | 20231102 | 124100 | 7002132750 | 33200 | 33250 | 33250 | 33200 | 12 |
| 363 | 20231102 | 124000 | 7001733800 | 33250 | 33200 | 33250 | 33200 | 691 |
| 364 | 20231102 | 123900 | 6978758300 | 33250 | 33250 | 33250 | 33250 | 373 |
| 365 | 20231102 | 123800 | 6966356050 | 33250 | 33250 | 33250 | 33200 | 789 |
| 366 | 20231102 | 123700 | 6940143100 | 33250 | 33250 | 33250 | 33200 | 693 |
| 367 | 20231102 | 123600 | 6917100950 | 33200 | 33250 | 33250 | 33200 | 357 |
| 368 | 20231102 | 123500 | 6905248050 | 33250 | 33250 | 33250 | 33200 | 523 |
| 369 | 20231102 | 123400 | 6887865800 | 33250 | 33250 | 33250 | 33200 | 422 |
| 370 | 20231102 | 123300 | 6873835850 | 33250 | 33250 | 33250 | 33200 | 696 |
| 371 | 20231102 | 123200 | 6850693900 | 33250 | 33250 | 33250 | 33200 | 458 |
| 372 | 20231102 | 123100 | 6835465500 | 33200 | 33250 | 33250 | 33200 | 1285 |
| 373 | 20231102 | 123000 | 6792754050 | 33250 | 33200 | 33250 | 33200 | 2990 |
| 374 | 20231102 | 122900 | 6693336650 | 33250 | 33250 | 33250 | 33200 | 444 |
| 375 | 20231102 | 122800 | 6678576450 | 33250 | 33200 | 33250 | 33200 | 373 |
| 376 | 20231102 | 122700 | 6666174300 | 33200 | 33250 | 33250 | 33200 | 414 |
| 377 | 20231102 | 122600 | 6652410900 | 33200 | 33250 | 33250 | 33200 | 727 |
| 378 | 20231102 | 122500 | 6628240300 | 33200 | 33250 | 33250 | 33200 | 58 |
| 379 | 20231102 | 122400 | 6626314350 | 33200 | 33250 | 33250 | 33200 | 413 |
| 380 | 20231102 | 122300 | 6612584050 | 33150 | 33100 | 33250 | 33100 | 12334 |
| 381 | 20231102 | 122200 | 6203407850 | 33150 | 33150 | 33150 | 33100 | 370 |
| 382 | 20231102 | 122100 | 6191142400 | 33100 | 33150 | 33150 | 33100 | 1415 |
| 383 | 20231102 | 122000 | 6144235300 | 33100 | 33150 | 33150 | 33100 | 425 |
| 384 | 20231102 | 121900 | 6130151350 | 33150 | 33150 | 33150 | 33100 | 856 |
| 385 | 20231102 | 121800 | 6101779050 | 33150 | 33150 | 33150 | 33100 | 441 |
| 386 | 20231102 | 121700 | 6087163750 | 33100 | 33150 | 33150 | 33100 | 474 |
| 387 | 20231102 | 121600 | 6071455650 | 33100 | 33150 | 33150 | 33100 | 859 |
| 388 | 20231102 | 121500 | 6042986700 | 33150 | 33150 | 33150 | 33100 | 65 |
| 389 | 20231102 | 121400 | 6040834400 | 33150 | 33100 | 33150 | 33100 | 411 |
| 390 | 20231102 | 121300 | 6027211650 | 33100 | 33150 | 33150 | 33100 | 417 |
| 391 | 20231102 | 121200 | 6013390700 | 33100 | 33100 | 33150 | 33100 | 929 |
| 392 | 20231102 | 121100 | 5982596700 | 33150 | 33150 | 33150 | 33100 | 458 |
| 393 | 20231102 | 121000 | 5967416850 | 33100 | 33100 | 33150 | 33100 | 72 |
| 394 | 20231102 | 120900 | 5965032150 | 33150 | 33100 | 33150 | 33100 | 736 |
| 395 | 20231102 | 120800 | 5940635900 | 33150 | 33150 | 33150 | 33100 | 679 |
| 396 | 20231102 | 120700 | 5918127150 | 33100 | 33150 | 33150 | 33100 | 382 |
| 397 | 20231102 | 120600 | 5905463950 | 33150 | 33100 | 33150 | 33100 | 366 |
| 398 | 20231102 | 120500 | 5893331150 | 33100 | 33150 | 33150 | 33100 | 717 |
| 399 | 20231102 | 120400 | 5869564550 | 33150 | 33100 | 33150 | 33100 | 69 |
| 400 | 20231102 | 120300 | 5867279350 | 33150 | 33150 | 33150 | 33100 | 458 |
| 401 | 20231102 | 120200 | 5852101700 | 33100 | 33150 | 33150 | 33100 | 4298 |
| 402 | 20231102 | 120100 | 5709623150 | 33100 | 33150 | 33150 | 33100 | 693 |
| 403 | 20231102 | 120000 | 5686650300 | 33100 | 33150 | 33150 | 33100 | 417 |
| 404 | 20231102 | 115900 | 5672829650 | 33150 | 33100 | 33150 | 33100 | 132 |
| 405 | 20231102 | 115800 | 5668458950 | 33100 | 33150 | 33150 | 33100 | 1173 |
| 406 | 20231102 | 115700 | 5629598650 | 33100 | 33100 | 33150 | 33100 | 499 |
| 407 | 20231102 | 115600 | 5613063650 | 33150 | 33100 | 33150 | 33100 | 378 |
| 408 | 20231102 | 115500 | 5600533050 | 33100 | 33150 | 33150 | 33100 | 459 |
| 409 | 20231102 | 115400 | 5585321350 | 33100 | 33150 | 33150 | 33100 | 447 |
| 410 | 20231102 | 115300 | 5570509200 | 33150 | 33100 | 33150 | 33100 | 457 |
| 411 | 20231102 | 115200 | 5555359700 | 33150 | 33100 | 33150 | 33100 | 373 |
| 412 | 20231102 | 115100 | 5542995250 | 33150 | 33150 | 33150 | 33100 | 739 |
| 413 | 20231102 | 115000 | 5518500350 | 33100 | 33150 | 33150 | 33100 | 430 |
| 414 | 20231102 | 114900 | 5504248300 | 33100 | 33100 | 33150 | 33100 | 10723 |
| 415 | 20231102 | 114800 | 5149316550 | 33150 | 33150 | 33150 | 33100 | 421 |
| 416 | 20231102 | 114700 | 5135362250 | 33100 | 33100 | 33150 | 33100 | 718 |
| 417 | 20231102 | 114600 | 5111562350 | 33150 | 33100 | 33150 | 33100 | 504 |
| 418 | 20231102 | 114500 | 5094855500 | 33150 | 33150 | 33150 | 33100 | 953 |
| 419 | 20231102 | 114400 | 5063265850 | 33150 | 33100 | 33150 | 33100 | 370 |
| 420 | 20231102 | 114300 | 5051002550 | 33150 | 33150 | 33150 | 33100 | 585 |
| 421 | 20231102 | 114200 | 5031611950 | 33150 | 33100 | 33150 | 33100 | 417 |
| 422 | 20231102 | 114100 | 5017790250 | 33150 | 33100 | 33150 | 33100 | 410 |
| 423 | 20231102 | 114000 | 5004200800 | 33150 | 33150 | 33150 | 33100 | 740 |
| 424 | 20231102 | 113900 | 4979669850 | 33100 | 33150 | 33150 | 33100 | 958 |
| 425 | 20231102 | 113800 | 4947941650 | 33100 | 33150 | 33150 | 33100 | 435 |
| 426 | 20231102 | 113700 | 4933523250 | 33150 | 33150 | 33150 | 33100 | 749 |
| 427 | 20231102 | 113600 | 4908696750 | 33100 | 33150 | 33150 | 33100 | 364 |
| 428 | 20231102 | 113500 | 4896630250 | 33100 | 33150 | 33150 | 33100 | 379 |
| 429 | 20231102 | 113400 | 4884066550 | 33150 | 33100 | 33150 | 33100 | 707 |
| 430 | 20231102 | 113300 | 4860632400 | 33150 | 33100 | 33150 | 33100 | 332 |
| 431 | 20231102 | 113200 | 4849626700 | 33150 | 33150 | 33150 | 33100 | 427 |
| 432 | 20231102 | 113100 | 4835474400 | 33150 | 33150 | 33150 | 33100 | 483 |
| 433 | 20231102 | 113000 | 4819466000 | 33150 | 33150 | 33150 | 33100 | 458 |
| 434 | 20231102 | 112900 | 4804283400 | 33150 | 33150 | 33150 | 33100 | 1254 |
| 435 | 20231102 | 112800 | 4762713350 | 33150 | 33150 | 33150 | 33150 | 4714 |
| 436 | 20231102 | 112700 | 4606444250 | 33150 | 33150 | 33150 | 33100 | 371 |
| 437 | 20231102 | 112600 | 4594145700 | 33150 | 33100 | 33150 | 33100 | 1738 |
| 438 | 20231102 | 112500 | 4536531650 | 33150 | 33100 | 33150 | 33100 | 534 |
| 439 | 20231102 | 112400 | 4518831850 | 33150 | 33150 | 33150 | 33100 | 384 |
| 440 | 20231102 | 112300 | 4506103250 | 33100 | 33100 | 33150 | 33100 | 121 |
| 441 | 20231102 | 112200 | 4502097300 | 33150 | 33150 | 33150 | 33100 | 746 |
| 442 | 20231102 | 112100 | 4477370100 | 33150 | 33100 | 33150 | 33100 | 474 |
| 443 | 20231102 | 112000 | 4461661350 | 33150 | 33100 | 33150 | 33100 | 444 |
| 444 | 20231102 | 111900 | 4446945250 | 33100 | 33100 | 33150 | 33100 | 1020 |
| 445 | 20231102 | 111800 | 4413136800 | 33100 | 33100 | 33150 | 33100 | 134 |
| 446 | 20231102 | 111700 | 4408698350 | 33150 | 33100 | 33150 | 33100 | 622 |
| 447 | 20231102 | 111600 | 4388085300 | 33150 | 33150 | 33150 | 33100 | 452 |
| 448 | 20231102 | 111500 | 4373106150 | 33150 | 33150 | 33150 | 33100 | 954 |
| 449 | 20231102 | 111400 | 4341483450 | 33100 | 33150 | 33150 | 33100 | 614 |
| 450 | 20231102 | 111300 | 4321134650 | 33150 | 33150 | 33150 | 33150 | 374 |
| 451 | 20231102 | 111200 | 4308736550 | 33100 | 33150 | 33150 | 33100 | 473 |
| 452 | 20231102 | 111100 | 4293063100 | 33150 | 33150 | 33150 | 33100 | 426 |
| 453 | 20231102 | 111000 | 4278941350 | 33150 | 33150 | 33150 | 33100 | 2606 |
| 454 | 20231102 | 110900 | 4192558450 | 33150 | 33150 | 33150 | 33100 | 2862 |
| 455 | 20231102 | 110800 | 4097722800 | 33150 | 33150 | 33150 | 33100 | 421 |
| 456 | 20231102 | 110700 | 4083771500 | 33100 | 33150 | 33150 | 33100 | 2004 |
| 457 | 20231102 | 110600 | 4017438400 | 33100 | 33100 | 33150 | 33100 | 341 |
| 458 | 20231102 | 110500 | 4006146900 | 33100 | 33150 | 33150 | 33100 | 482 |
| 459 | 20231102 | 110400 | 3990170650 | 33150 | 33100 | 33150 | 33100 | 153 |
| 460 | 20231102 | 110300 | 3985105350 | 33150 | 33150 | 33150 | 33100 | 108 |
| 461 | 20231102 | 110200 | 3981528100 | 33100 | 33100 | 33150 | 33100 | 145 |
| 462 | 20231102 | 110100 | 3976726500 | 33150 | 33150 | 33150 | 33100 | 430 |
| 463 | 20231102 | 110000 | 3962473750 | 33150 | 33150 | 33150 | 33100 | 134 |
| 464 | 20231102 | 105900 | 3958035300 | 33100 | 33150 | 33150 | 33100 | 369 |
| 465 | 20231102 | 105800 | 3945807350 | 33100 | 33150 | 33150 | 33100 | 384 |
| 466 | 20231102 | 105700 | 3933080850 | 33150 | 33100 | 33150 | 33100 | 999 |
| 467 | 20231102 | 105600 | 3900013500 | 33150 | 33100 | 33150 | 33100 | 6091 |
| 468 | 20231102 | 105500 | 3698401350 | 33100 | 33100 | 33150 | 33100 | 49 |
| 469 | 20231102 | 105400 | 3696779000 | 33100 | 33200 | 33200 | 33100 | 2235 |
| 470 | 20231102 | 105300 | 3622692550 | 33200 | 33150 | 33200 | 33150 | 213 |
| 471 | 20231102 | 105200 | 3615631350 | 33150 | 33200 | 33200 | 33150 | 60 |
| 472 | 20231102 | 105100 | 3613641900 | 33150 | 33150 | 33150 | 33150 | 50 |
| 473 | 20231102 | 105000 | 3611984400 | 33200 | 33150 | 33200 | 33150 | 448 |
| 474 | 20231102 | 104900 | 3597117050 | 33200 | 33150 | 33200 | 33150 | 313 |
| 475 | 20231102 | 104800 | 3586727450 | 33200 | 33200 | 33200 | 33150 | 1911 |
| 476 | 20231102 | 104700 | 3523288950 | 33250 | 33250 | 33250 | 33200 | 443 |
| 477 | 20231102 | 104600 | 3508564200 | 33200 | 33200 | 33250 | 33200 | 48 |
| 478 | 20231102 | 104500 | 3506970250 | 33250 | 33250 | 33250 | 33200 | 53 |
| 479 | 20231102 | 104400 | 3505210300 | 33250 | 33250 | 33250 | 33200 | 24 |
| 480 | 20231102 | 104300 | 3504412400 | 33250 | 33200 | 33250 | 33200 | 3666 |
| 481 | 20231102 | 104200 | 3382597300 | 33200 | 33200 | 33200 | 33150 | 496 |
| 482 | 20231102 | 104100 | 3366142450 | 33200 | 33200 | 33200 | 33150 | 211 |
| 483 | 20231102 | 104000 | 3359137350 | 33200 | 33200 | 33200 | 33200 | 822 |
| 484 | 20231102 | 103900 | 3331846950 | 33200 | 33150 | 33200 | 33150 | 211 |
| 485 | 20231102 | 103800 | 3324845350 | 33200 | 33200 | 33200 | 33150 | 1809 |
| 486 | 20231102 | 103700 | 3264876450 | 33150 | 33200 | 33250 | 33150 | 1170 |
| 487 | 20231102 | 103600 | 3226044950 | 33200 | 33200 | 33250 | 33200 | 1089 |
| 488 | 20231102 | 103500 | 3189872400 | 33200 | 33200 | 33250 | 33200 | 238 |
| 489 | 20231102 | 103400 | 3181970200 | 33250 | 33250 | 33250 | 33200 | 106 |
| 490 | 20231102 | 103300 | 3178448000 | 33250 | 33250 | 33250 | 33200 | 471 |
| 491 | 20231102 | 103200 | 3162794650 | 33250 | 33250 | 33250 | 33200 | 802 |
| 492 | 20231102 | 103100 | 3136131050 | 33200 | 33200 | 33250 | 33200 | 80 |
| 493 | 20231102 | 103000 | 3133475000 | 33250 | 33200 | 33250 | 33200 | 118 |
| 494 | 20231102 | 102900 | 3129556650 | 33250 | 33250 | 33250 | 33200 | 393 |
| 495 | 20231102 | 102800 | 3116490600 | 33200 | 33300 | 33300 | 33200 | 1605 |
| 496 | 20231102 | 102700 | 3063126000 | 33300 | 33300 | 33300 | 33250 | 75 |
| 497 | 20231102 | 102600 | 3060631650 | 33300 | 33300 | 33300 | 33300 | 327 |
| 498 | 20231102 | 102500 | 3049742550 | 33300 | 33350 | 33350 | 33250 | 1098 |
| 499 | 20231102 | 102400 | 3013178400 | 33300 | 33350 | 33350 | 33300 | 45 |
| 500 | 20231102 | 102300 | 3011678950 | 33350 | 33350 | 33350 | 33350 | 20 |
| 501 | 20231102 | 102200 | 3011011950 | 33300 | 33300 | 33350 | 33300 | 1409 |
| 502 | 20231102 | 102100 | 2964078750 | 33350 | 33350 | 33350 | 33350 | 103 |
| 503 | 20231102 | 102000 | 2960643700 | 33350 | 33300 | 33350 | 33300 | 5 |
| 504 | 20231102 | 101900 | 2960477050 | 33350 | 33350 | 33350 | 33300 | 106 |
| 505 | 20231102 | 101800 | 2956942050 | 33350 | 33350 | 33350 | 33350 | 51 |
| 506 | 20231102 | 101700 | 2955241200 | 33350 | 33300 | 33350 | 33250 | 1684 |
| 507 | 20231102 | 101600 | 2899156050 | 33300 | 33300 | 33300 | 33300 | 2 |
| 508 | 20231102 | 101500 | 2899089450 | 33300 | 33300 | 33300 | 33300 | 2360 |
| 509 | 20231102 | 101400 | 2820501450 | 33300 | 33300 | 33300 | 33250 | 228 |
| 510 | 20231102 | 101300 | 2812909150 | 33300 | 33250 | 33300 | 33250 | 6 |
| 511 | 20231102 | 101200 | 2812709400 | 33300 | 33200 | 33300 | 33200 | 1098 |
| 512 | 20231102 | 101100 | 2776193000 | 33250 | 33200 | 33250 | 33200 | 593 |
| 513 | 20231102 | 101000 | 2756489300 | 33250 | 33200 | 33250 | 33150 | 1778 |
| 514 | 20231102 | 100900 | 2697460550 | 33200 | 33200 | 33200 | 33150 | 2916 |
| 515 | 20231102 | 100800 | 2600794400 | 33200 | 33250 | 33250 | 33200 | 983 |
| 516 | 20231102 | 100700 | 2568140350 | 33250 | 33250 | 33250 | 33250 | 4 |
| 517 | 20231102 | 100600 | 2568007350 | 33250 | 33200 | 33250 | 33200 | 91 |
| 518 | 20231102 | 100500 | 2564984050 | 33250 | 33250 | 33250 | 33200 | 1096 |
| 519 | 20231102 | 100400 | 2528591900 | 33250 | 33200 | 33250 | 33200 | 592 |
| 520 | 20231102 | 100300 | 2508919200 | 33200 | 33200 | 33250 | 33200 | 252 |
| 521 | 20231102 | 100200 | 2500549700 | 33250 | 33350 | 33350 | 33250 | 3369 |
| 522 | 20231102 | 100100 | 2388456400 | 33350 | 33350 | 33350 | 33300 | 89 |
| 523 | 20231102 | 100000 | 2385488400 | 33350 | 33300 | 33350 | 33250 | 1362 |
| 524 | 20231102 | 095900 | 2340126650 | 33300 | 33300 | 33300 | 33300 | 75 |
| 525 | 20231102 | 095800 | 2337629150 | 33300 | 33250 | 33300 | 33250 | 446 |
| 526 | 20231102 | 095700 | 2322785200 | 33300 | 33300 | 33300 | 33300 | 561 |
| 527 | 20231102 | 095600 | 2304103900 | 33300 | 33250 | 33300 | 33250 | 57 |
| 528 | 20231102 | 095500 | 2302205850 | 33350 | 33300 | 33350 | 33250 | 3360 |
| 529 | 20231102 | 095400 | 2190295500 | 33250 | 33250 | 33300 | 33250 | 378 |
| 530 | 20231102 | 095300 | 2177725600 | 33250 | 33250 | 33250 | 33250 | 692 |
| 531 | 20231102 | 095200 | 2154716600 | 33250 | 33250 | 33250 | 33250 | 382 |
| 532 | 20231102 | 095100 | 2142015100 | 33250 | 33250 | 33250 | 33250 | 626 |
| 533 | 20231102 | 095000 | 2121200600 | 33250 | 33250 | 33250 | 33200 | 625 |
| 534 | 20231102 | 094900 | 2100430550 | 33250 | 33200 | 33250 | 33200 | 412 |
| 535 | 20231102 | 094800 | 2086752050 | 33200 | 33150 | 33200 | 33150 | 89 |
| 536 | 20231102 | 094700 | 2083797800 | 33200 | 33200 | 33200 | 33200 | 893 |
| 537 | 20231102 | 094600 | 2054150200 | 33200 | 33200 | 33200 | 33200 | 62 |
| 538 | 20231102 | 094500 | 2052091800 | 33200 | 33100 | 33200 | 33100 | 3556 |
| 539 | 20231102 | 094400 | 1934217300 | 33100 | 33050 | 33100 | 33050 | 113 |
| 540 | 20231102 | 094300 | 1930478200 | 33100 | 33050 | 33100 | 33050 | 1069 |
| 541 | 20231102 | 094200 | 1895094700 | 33100 | 33100 | 33100 | 33050 | 650 |
| 542 | 20231102 | 094100 | 1873594900 | 33100 | 33100 | 33100 | 33100 | 565 |
| 543 | 20231102 | 094000 | 1854893400 | 33100 | 33100 | 33100 | 33050 | 175 |
| 544 | 20231102 | 093900 | 1849107100 | 33100 | 33050 | 33100 | 33050 | 603 |
| 545 | 20231102 | 093800 | 1829149300 | 33100 | 33100 | 33100 | 33050 | 147 |
| 546 | 20231102 | 093700 | 1824284600 | 33100 | 33100 | 33100 | 33050 | 1946 |
| 547 | 20231102 | 093600 | 1759937400 | 33100 | 33100 | 33100 | 33050 | 2759 |
| 548 | 20231102 | 093500 | 1668621450 | 33100 | 33100 | 33100 | 33050 | 485 |
| 549 | 20231102 | 093400 | 1652571350 | 33050 | 33050 | 33100 | 33050 | 223 |
| 550 | 20231102 | 093300 | 1645198850 | 33050 | 33050 | 33100 | 33050 | 113 |
| 551 | 20231102 | 093200 | 1641460250 | 33050 | 33050 | 33100 | 33050 | 540 |
| 552 | 20231102 | 093100 | 1623594700 | 33100 | 33100 | 33100 | 33050 | 89 |
| 553 | 20231102 | 093000 | 1620650150 | 33100 | 33150 | 33150 | 33100 | 1091 |
| 554 | 20231102 | 092900 | 1584537900 | 33150 | 33100 | 33150 | 33100 | 400 |
| 555 | 20231102 | 092800 | 1571281650 | 33100 | 33100 | 33150 | 33100 | 667 |
| 556 | 20231102 | 092700 | 1549203450 | 33100 | 33100 | 33150 | 33100 | 543 |
| 557 | 20231102 | 092600 | 1531217550 | 33100 | 33100 | 33150 | 33050 | 1806 |
| 558 | 20231102 | 092500 | 1471461250 | 33100 | 33050 | 33100 | 33050 | 879 |
| 559 | 20231102 | 092400 | 1442381700 | 33050 | 33050 | 33100 | 33000 | 1239 |
| 560 | 20231102 | 092300 | 1401435150 | 33050 | 33050 | 33050 | 33000 | 292 |
| 561 | 20231102 | 092200 | 1391788450 | 33050 | 33000 | 33050 | 33000 | 265 |
| 562 | 20231102 | 092100 | 1383035850 | 33000 | 33100 | 33100 | 33000 | 3174 |
| 563 | 20231102 | 092000 | 1278132800 | 33100 | 33150 | 33150 | 33050 | 181 |
| 564 | 20231102 | 091900 | 1272138400 | 33100 | 33150 | 33150 | 33100 | 911 |
| 565 | 20231102 | 091800 | 1241964750 | 33150 | 33150 | 33250 | 33100 | 2430 |
| 566 | 20231102 | 091700 | 1161358800 | 33150 | 33150 | 33150 | 33100 | 134 |
| 567 | 20231102 | 091600 | 1156917950 | 33150 | 33150 | 33150 | 33150 | 179 |
| 568 | 20231102 | 091500 | 1150984100 | 33100 | 33150 | 33150 | 33100 | 189 |
| 569 | 20231102 | 091400 | 1144727150 | 33150 | 33000 | 33150 | 33000 | 1020 |
| 570 | 20231102 | 091300 | 1110980900 | 33050 | 33000 | 33050 | 33000 | 620 |
| 571 | 20231102 | 091200 | 1090493950 | 33000 | 33000 | 33050 | 33000 | 307 |
| 572 | 20231102 | 091100 | 1080354900 | 33000 | 33100 | 33100 | 33000 | 2554 |
| 573 | 20231102 | 091000 | 996027550 | 33100 | 33150 | 33150 | 33100 | 1224 |
| 574 | 20231102 | 090900 | 955508500 | 33100 | 33100 | 33150 | 33050 | 459 |
| 575 | 20231102 | 090800 | 940319950 | 33100 | 33150 | 33200 | 33050 | 3761 |
| 576 | 20231102 | 090700 | 815791100 | 33150 | 33150 | 33200 | 33050 | 872 |
| 577 | 20231102 | 090600 | 786887000 | 33050 | 33150 | 33250 | 33050 | 2278 |
| 578 | 20231102 | 090500 | 711382900 | 33100 | 33150 | 33150 | 33100 | 1987 |
| 579 | 20231102 | 090400 | 645578850 | 33100 | 33100 | 33200 | 33100 | 724 |
| 580 | 20231102 | 090300 | 621571050 | 33100 | 33050 | 33300 | 33000 | 6922 |
| 581 | 20231102 | 090200 | 392353250 | 33000 | 33100 | 33100 | 32950 | 4804 |
| 582 | 20231102 | 090100 | 233518050 | 33100 | 33300 | 33300 | 33100 | 3332 |
| 583 | 20231102 | 090000 | 123008050 | 33250 | 33500 | 33500 | 33100 | 3685 |