34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 192900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 3 | 20231101 | 192800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20231101 | 192700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20231101 | 192600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20231101 | 192500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20231101 | 192400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20231101 | 192300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20231101 | 192200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20231101 | 192100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20231101 | 192000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20231101 | 191900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20231101 | 191800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20231101 | 191700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20231101 | 191600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20231101 | 191500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20231101 | 191400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20231101 | 191300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20231101 | 191200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20231101 | 191100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20231101 | 191000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20231101 | 190900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20231101 | 190800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20231101 | 190700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20231101 | 190600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20231101 | 190500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20231101 | 190400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20231101 | 190300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20231101 | 190200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20231101 | 190100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20231101 | 190000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20231101 | 185900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 33 | 20231101 | 185800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20231101 | 185700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20231101 | 185600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20231101 | 185500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20231101 | 185400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20231101 | 185300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20231101 | 185200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20231101 | 185100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20231101 | 185000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20231101 | 184900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20231101 | 184800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20231101 | 184700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20231101 | 184600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20231101 | 184500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20231101 | 184400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20231101 | 184300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20231101 | 184200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20231101 | 184100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20231101 | 184000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20231101 | 183900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20231101 | 183800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20231101 | 183700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20231101 | 183600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20231101 | 183500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20231101 | 183400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20231101 | 183300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20231101 | 183200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20231101 | 183100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20231101 | 183000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20231101 | 182900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 63 | 20231101 | 182800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20231101 | 182700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20231101 | 182600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20231101 | 182500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20231101 | 182400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20231101 | 182300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20231101 | 182200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20231101 | 182100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20231101 | 182000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20231101 | 181900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20231101 | 181800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20231101 | 181700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20231101 | 181600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20231101 | 181500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20231101 | 181400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20231101 | 181300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20231101 | 181200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20231101 | 181100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20231101 | 181000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20231101 | 180900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20231101 | 180800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20231101 | 180700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20231101 | 180600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20231101 | 180500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20231101 | 180400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20231101 | 180300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20231101 | 180200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20231101 | 180100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20231101 | 180000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20231101 | 175900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 93 | 20231101 | 175800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20231101 | 175700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20231101 | 175600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20231101 | 175500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20231101 | 175400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20231101 | 175300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20231101 | 175200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20231101 | 175100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20231101 | 175000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20231101 | 174900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20231101 | 174800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20231101 | 174700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20231101 | 174600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20231101 | 174500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20231101 | 174400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20231101 | 174300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20231101 | 174200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20231101 | 174100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20231101 | 174000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20231101 | 173900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20231101 | 173800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20231101 | 173700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20231101 | 173600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20231101 | 173500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20231101 | 173400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20231101 | 173300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20231101 | 173200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20231101 | 173100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20231101 | 173000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20231101 | 172900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 123 | 20231101 | 172800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20231101 | 172700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20231101 | 172600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20231101 | 172500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20231101 | 172400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20231101 | 172300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20231101 | 172200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20231101 | 172100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20231101 | 172000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20231101 | 171900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20231101 | 171800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20231101 | 171700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20231101 | 171600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20231101 | 171500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20231101 | 171400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20231101 | 171300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20231101 | 171200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20231101 | 171100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20231101 | 171000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20231101 | 170900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20231101 | 170800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20231101 | 170700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20231101 | 170600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20231101 | 170500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20231101 | 170400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20231101 | 170300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20231101 | 170200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20231101 | 170100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20231101 | 170000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20231101 | 165900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 153 | 20231101 | 165800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20231101 | 165700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20231101 | 165600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20231101 | 165500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20231101 | 165400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20231101 | 165300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20231101 | 165200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20231101 | 165100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20231101 | 165000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20231101 | 164900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20231101 | 164800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20231101 | 164700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20231101 | 164600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20231101 | 164500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20231101 | 164400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20231101 | 164300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20231101 | 164200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20231101 | 164100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20231101 | 164000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20231101 | 163900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20231101 | 163800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20231101 | 163700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20231101 | 163600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20231101 | 163500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20231101 | 163400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20231101 | 163300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20231101 | 163200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20231101 | 163100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20231101 | 163000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20231101 | 162900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 183 | 20231101 | 162800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20231101 | 162700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20231101 | 162600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20231101 | 162500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20231101 | 162400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20231101 | 162300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20231101 | 162200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20231101 | 162100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20231101 | 162000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20231101 | 161900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20231101 | 161800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20231101 | 161700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20231101 | 161600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20231101 | 161500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20231101 | 161400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20231101 | 161300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20231101 | 161200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20231101 | 161100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20231101 | 161000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20231101 | 160900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20231101 | 160800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20231101 | 160700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20231101 | 160600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20231101 | 160500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20231101 | 160400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20231101 | 160300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20231101 | 160200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20231101 | 160100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20231101 | 160000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20231101 | 155900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 213 | 20231101 | 155800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20231101 | 155700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20231101 | 155600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20231101 | 155500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20231101 | 155400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20231101 | 155300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20231101 | 155200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20231101 | 155100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20231101 | 155000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20231101 | 154900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20231101 | 154800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20231101 | 154700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20231101 | 154600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 226 | 20231101 | 154500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 227 | 20231101 | 154400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 228 | 20231101 | 154300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 229 | 20231101 | 154200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 230 | 20231101 | 154100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 231 | 20231101 | 154000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 232 | 20231101 | 153900 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 233 | 20231101 | 153800 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 234 | 20231101 | 153700 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 235 | 20231101 | 153600 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 236 | 20231101 | 153500 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 237 | 20231101 | 153400 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 238 | 20231101 | 153300 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 239 | 20231101 | 153200 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 240 | 20231101 | 153100 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 241 | 20231101 | 153000 | 27149920600 | 38350 | 38350 | 38350 | 38350 | 5598 |
| 242 | 20231101 | 152900 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 243 | 20231101 | 152800 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 244 | 20231101 | 152700 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 245 | 20231101 | 152600 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 246 | 20231101 | 152500 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 247 | 20231101 | 152400 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 248 | 20231101 | 152300 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 249 | 20231101 | 152200 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 250 | 20231101 | 152100 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 251 | 20231101 | 152000 | 26935237300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 252 | 20231101 | 151900 | 26935237300 | 38350 | 38350 | 38400 | 38300 | 2470 |
| 253 | 20231101 | 151800 | 26840503050 | 38350 | 38350 | 38400 | 38350 | 1273 |
| 254 | 20231101 | 151700 | 26791672700 | 38400 | 38350 | 38400 | 38300 | 2370 |
| 255 | 20231101 | 151600 | 26700752600 | 38300 | 38300 | 38350 | 38250 | 1465 |
| 256 | 20231101 | 151500 | 26644617400 | 38300 | 38300 | 38350 | 38300 | 1255 |
| 257 | 20231101 | 151400 | 26596547850 | 38300 | 38350 | 38400 | 38300 | 2816 |
| 258 | 20231101 | 151300 | 26488537850 | 38350 | 38300 | 38350 | 38250 | 2890 |
| 259 | 20231101 | 151200 | 26377782400 | 38300 | 38300 | 38300 | 38250 | 1605 |
| 260 | 20231101 | 151100 | 26316310950 | 38300 | 38300 | 38300 | 38250 | 938 |
| 261 | 20231101 | 151000 | 26280388700 | 38300 | 38250 | 38300 | 38250 | 567 |
| 262 | 20231101 | 150900 | 26258697200 | 38300 | 38300 | 38300 | 38250 | 612 |
| 263 | 20231101 | 150800 | 26235286500 | 38300 | 38250 | 38300 | 38250 | 832 |
| 264 | 20231101 | 150700 | 26203459750 | 38200 | 38200 | 38250 | 38150 | 5172 |
| 265 | 20231101 | 150600 | 26005912750 | 38150 | 38250 | 38250 | 38150 | 2212 |
| 266 | 20231101 | 150500 | 25921435750 | 38250 | 38250 | 38300 | 38250 | 747 |
| 267 | 20231101 | 150400 | 25892862100 | 38300 | 38300 | 38350 | 38250 | 7741 |
| 268 | 20231101 | 150300 | 25596469300 | 38350 | 38350 | 38350 | 38300 | 195 |
| 269 | 20231101 | 150200 | 25588991550 | 38300 | 38350 | 38350 | 38300 | 206 |
| 270 | 20231101 | 150100 | 25581092900 | 38350 | 38300 | 38350 | 38300 | 1017 |
| 271 | 20231101 | 150000 | 25542102250 | 38300 | 38300 | 38350 | 38300 | 181 |
| 272 | 20231101 | 145900 | 25535169200 | 38350 | 38300 | 38350 | 38300 | 863 |
| 273 | 20231101 | 145800 | 25502109650 | 38300 | 38300 | 38300 | 38300 | 854 |
| 274 | 20231101 | 145700 | 25469401450 | 38300 | 38300 | 38350 | 38250 | 2367 |
| 275 | 20231101 | 145600 | 25378742200 | 38300 | 38300 | 38300 | 38250 | 969 |
| 276 | 20231101 | 145500 | 25341630650 | 38300 | 38400 | 38400 | 38300 | 1346 |
| 277 | 20231101 | 145400 | 25290022150 | 38350 | 38350 | 38400 | 38350 | 1060 |
| 278 | 20231101 | 145300 | 25249346450 | 38350 | 38350 | 38400 | 38300 | 2696 |
| 279 | 20231101 | 145200 | 25145953600 | 38350 | 38250 | 38350 | 38250 | 1272 |
| 280 | 20231101 | 145100 | 25097235650 | 38250 | 38300 | 38300 | 38250 | 500 |
| 281 | 20231101 | 145000 | 25078104050 | 38300 | 38250 | 38300 | 38250 | 425 |
| 282 | 20231101 | 144900 | 25061841150 | 38250 | 38250 | 38300 | 38250 | 1983 |
| 283 | 20231101 | 144800 | 24985987700 | 38250 | 38200 | 38250 | 38200 | 764 |
| 284 | 20231101 | 144700 | 24956772600 | 38250 | 38200 | 38250 | 38200 | 605 |
| 285 | 20231101 | 144600 | 24933643600 | 38200 | 38200 | 38250 | 38200 | 308 |
| 286 | 20231101 | 144500 | 24921873850 | 38250 | 38250 | 38250 | 38200 | 741 |
| 287 | 20231101 | 144400 | 24893558200 | 38250 | 38250 | 38250 | 38200 | 658 |
| 288 | 20231101 | 144300 | 24868409950 | 38300 | 38250 | 38300 | 38250 | 1860 |
| 289 | 20231101 | 144200 | 24797263600 | 38250 | 38350 | 38350 | 38250 | 276 |
| 290 | 20231101 | 144100 | 24786702950 | 38350 | 38300 | 38350 | 38300 | 1021 |
| 291 | 20231101 | 144000 | 24747596750 | 38300 | 38300 | 38300 | 38300 | 250 |
| 292 | 20231101 | 143900 | 24738021750 | 38300 | 38300 | 38300 | 38250 | 163 |
| 293 | 20231101 | 143800 | 24731780600 | 38300 | 38200 | 38300 | 38200 | 1249 |
| 294 | 20231101 | 143700 | 24684012850 | 38250 | 38300 | 38300 | 38250 | 863 |
| 295 | 20231101 | 143600 | 24651002900 | 38250 | 38250 | 38300 | 38250 | 923 |
| 296 | 20231101 | 143500 | 24615698100 | 38300 | 38350 | 38350 | 38250 | 1132 |
| 297 | 20231101 | 143400 | 24572343100 | 38300 | 38300 | 38350 | 38300 | 62 |
| 298 | 20231101 | 143300 | 24569968450 | 38300 | 38350 | 38350 | 38300 | 274 |
| 299 | 20231101 | 143200 | 24559463050 | 38350 | 38350 | 38350 | 38350 | 546 |
| 300 | 20231101 | 143100 | 24538523950 | 38300 | 38250 | 38350 | 38250 | 1526 |
| 301 | 20231101 | 143000 | 24480071750 | 38250 | 38250 | 38300 | 38250 | 872 |
| 302 | 20231101 | 142900 | 24446697450 | 38300 | 38300 | 38350 | 38300 | 1819 |
| 303 | 20231101 | 142800 | 24377029700 | 38300 | 38350 | 38350 | 38300 | 1148 |
| 304 | 20231101 | 142700 | 24333049050 | 38350 | 38300 | 38350 | 38300 | 460 |
| 305 | 20231101 | 142600 | 24315411250 | 38350 | 38350 | 38350 | 38300 | 840 |
| 306 | 20231101 | 142500 | 24283199300 | 38350 | 38350 | 38400 | 38350 | 777 |
| 307 | 20231101 | 142400 | 24253397400 | 38400 | 38350 | 38400 | 38350 | 262 |
| 308 | 20231101 | 142300 | 24243347400 | 38350 | 38350 | 38400 | 38350 | 384 |
| 309 | 20231101 | 142200 | 24228611650 | 38400 | 38350 | 38400 | 38350 | 206 |
| 310 | 20231101 | 142100 | 24220703600 | 38400 | 38350 | 38400 | 38350 | 773 |
| 311 | 20231101 | 142000 | 24191055100 | 38350 | 38300 | 38350 | 38300 | 845 |
| 312 | 20231101 | 141900 | 24158684800 | 38350 | 38350 | 38350 | 38350 | 579 |
| 313 | 20231101 | 141800 | 24136480150 | 38350 | 38300 | 38350 | 38300 | 233 |
| 314 | 20231101 | 141700 | 24127554400 | 38300 | 38250 | 38300 | 38250 | 849 |
| 315 | 20231101 | 141600 | 24095047350 | 38250 | 38250 | 38300 | 38250 | 1412 |
| 316 | 20231101 | 141500 | 24040994150 | 38250 | 38300 | 38300 | 38250 | 110 |
| 317 | 20231101 | 141400 | 24036786550 | 38300 | 38300 | 38300 | 38250 | 331 |
| 318 | 20231101 | 141300 | 24024115950 | 38300 | 38300 | 38300 | 38300 | 52 |
| 319 | 20231101 | 141200 | 24022124350 | 38300 | 38300 | 38300 | 38250 | 3945 |
| 320 | 20231101 | 141100 | 23871214350 | 38300 | 38300 | 38300 | 38250 | 166 |
| 321 | 20231101 | 141000 | 23864856600 | 38300 | 38300 | 38300 | 38250 | 417 |
| 322 | 20231101 | 140900 | 23848887850 | 38300 | 38350 | 38350 | 38300 | 754 |
| 323 | 20231101 | 140800 | 23820009550 | 38350 | 38250 | 38350 | 38200 | 1212 |
| 324 | 20231101 | 140700 | 23773636200 | 38250 | 38250 | 38300 | 38250 | 1624 |
| 325 | 20231101 | 140600 | 23711518150 | 38250 | 38450 | 38450 | 38250 | 6408 |
| 326 | 20231101 | 140500 | 23465727000 | 38450 | 38500 | 38500 | 38400 | 632 |
| 327 | 20231101 | 140400 | 23441426350 | 38450 | 38450 | 38500 | 38450 | 568 |
| 328 | 20231101 | 140300 | 23419575950 | 38500 | 38500 | 38500 | 38450 | 280 |
| 329 | 20231101 | 140200 | 23408803300 | 38500 | 38500 | 38500 | 38500 | 899 |
| 330 | 20231101 | 140100 | 23374191800 | 38500 | 38500 | 38500 | 38450 | 507 |
| 331 | 20231101 | 140000 | 23354683250 | 38450 | 38450 | 38500 | 38450 | 842 |
| 332 | 20231101 | 135900 | 23322306800 | 38500 | 38500 | 38500 | 38450 | 13 |
| 333 | 20231101 | 135800 | 23321806750 | 38500 | 38450 | 38500 | 38450 | 154 |
| 334 | 20231101 | 135700 | 23315883950 | 38450 | 38500 | 38500 | 38450 | 216 |
| 335 | 20231101 | 135600 | 23307573900 | 38450 | 38450 | 38500 | 38450 | 520 |
| 336 | 20231101 | 135500 | 23287570550 | 38500 | 38500 | 38500 | 38450 | 180 |
| 337 | 20231101 | 135400 | 23280648850 | 38500 | 38450 | 38500 | 38450 | 262 |
| 338 | 20231101 | 135300 | 23270571250 | 38450 | 38450 | 38450 | 38450 | 1427 |
| 339 | 20231101 | 135200 | 23215703100 | 38500 | 38500 | 38500 | 38450 | 200 |
| 340 | 20231101 | 135100 | 23208009850 | 38500 | 38450 | 38500 | 38450 | 691 |
| 341 | 20231101 | 135000 | 23181417400 | 38400 | 38500 | 38500 | 38400 | 3386 |
| 342 | 20231101 | 134900 | 23051225900 | 38450 | 38450 | 38500 | 38450 | 161 |
| 343 | 20231101 | 134800 | 23045030400 | 38450 | 38500 | 38500 | 38450 | 994 |
| 344 | 20231101 | 134700 | 23006764900 | 38500 | 38450 | 38500 | 38450 | 533 |
| 345 | 20231101 | 134600 | 22986246600 | 38450 | 38450 | 38500 | 38450 | 45 |
| 346 | 20231101 | 134500 | 22984514950 | 38500 | 38500 | 38500 | 38450 | 69 |
| 347 | 20231101 | 134400 | 22981859450 | 38500 | 38450 | 38500 | 38450 | 1145 |
| 348 | 20231101 | 134300 | 22937785650 | 38450 | 38450 | 38450 | 38400 | 638 |
| 349 | 20231101 | 134200 | 22913257100 | 38400 | 38450 | 38450 | 38400 | 369 |
| 350 | 20231101 | 134100 | 22899075750 | 38450 | 38400 | 38450 | 38400 | 471 |
| 351 | 20231101 | 134000 | 22880983950 | 38450 | 38400 | 38450 | 38400 | 309 |
| 352 | 20231101 | 133900 | 22869118300 | 38400 | 38400 | 38400 | 38400 | 885 |
| 353 | 20231101 | 133800 | 22835134300 | 38400 | 38400 | 38400 | 38350 | 123 |
| 354 | 20231101 | 133700 | 22830416150 | 38400 | 38400 | 38450 | 38350 | 725 |
| 355 | 20231101 | 133600 | 22802595450 | 38450 | 38450 | 38450 | 38400 | 145 |
| 356 | 20231101 | 133500 | 22797022150 | 38400 | 38450 | 38450 | 38400 | 273 |
| 357 | 20231101 | 133400 | 22786537450 | 38450 | 38400 | 38450 | 38400 | 101 |
| 358 | 20231101 | 133300 | 22782658950 | 38400 | 38400 | 38450 | 38400 | 190 |
| 359 | 20231101 | 133200 | 22775362900 | 38400 | 38400 | 38450 | 38350 | 525 |
| 360 | 20231101 | 133100 | 22755203400 | 38450 | 38450 | 38450 | 38400 | 3 |
| 361 | 20231101 | 133000 | 22755088100 | 38450 | 38400 | 38450 | 38400 | 354 |
| 362 | 20231101 | 132900 | 22741493450 | 38400 | 38350 | 38400 | 38350 | 154 |
| 363 | 20231101 | 132800 | 22735587250 | 38350 | 38350 | 38400 | 38350 | 76 |
| 364 | 20231101 | 132700 | 22732671050 | 38350 | 38450 | 38450 | 38350 | 1848 |
| 365 | 20231101 | 132600 | 22661717200 | 38450 | 38450 | 38450 | 38450 | 404 |
| 366 | 20231101 | 132500 | 22646183400 | 38450 | 38450 | 38500 | 38450 | 116 |
| 367 | 20231101 | 132400 | 22641719700 | 38500 | 38350 | 38500 | 38350 | 515 |
| 368 | 20231101 | 132300 | 22621916400 | 38350 | 38350 | 38350 | 38350 | 494 |
| 369 | 20231101 | 132200 | 22602971500 | 38350 | 38400 | 38400 | 38300 | 469 |
| 370 | 20231101 | 132100 | 22584978500 | 38450 | 38450 | 38500 | 38450 | 456 |
| 371 | 20231101 | 132000 | 22567443950 | 38450 | 38500 | 38500 | 38450 | 457 |
| 372 | 20231101 | 131900 | 22549858900 | 38500 | 38550 | 38550 | 38500 | 464 |
| 373 | 20231101 | 131800 | 22531973050 | 38600 | 38600 | 38600 | 38600 | 118 |
| 374 | 20231101 | 131700 | 22527418250 | 38600 | 38600 | 38600 | 38600 | 202 |
| 375 | 20231101 | 131600 | 22519621050 | 38700 | 38650 | 38700 | 38650 | 561 |
| 376 | 20231101 | 131500 | 22497938150 | 38650 | 38700 | 38700 | 38650 | 568 |
| 377 | 20231101 | 131400 | 22475982000 | 38700 | 38650 | 38700 | 38650 | 64 |
| 378 | 20231101 | 131300 | 22473508350 | 38700 | 38600 | 38700 | 38550 | 4349 |
| 379 | 20231101 | 131200 | 22305485850 | 38600 | 38700 | 38700 | 38600 | 1357 |
| 380 | 20231101 | 131100 | 22253003600 | 38750 | 38700 | 38750 | 38700 | 1847 |
| 381 | 20231101 | 131000 | 22181472250 | 38700 | 38600 | 38700 | 38550 | 1179 |
| 382 | 20231101 | 130900 | 22135946150 | 38600 | 38500 | 38600 | 38500 | 1136 |
| 383 | 20231101 | 130800 | 22092182700 | 38450 | 38450 | 38500 | 38450 | 364 |
| 384 | 20231101 | 130700 | 22078184550 | 38450 | 38450 | 38500 | 38450 | 524 |
| 385 | 20231101 | 130600 | 22058030050 | 38400 | 38450 | 38450 | 38350 | 494 |
| 386 | 20231101 | 130500 | 22039047950 | 38500 | 38500 | 38500 | 38450 | 800 |
| 387 | 20231101 | 130400 | 22008249000 | 38500 | 38400 | 38500 | 38350 | 306 |
| 388 | 20231101 | 130300 | 21996488150 | 38400 | 38350 | 38450 | 38350 | 1493 |
| 389 | 20231101 | 130200 | 21939169550 | 38350 | 38300 | 38350 | 38300 | 374 |
| 390 | 20231101 | 130100 | 21924844500 | 38350 | 38250 | 38350 | 38250 | 175 |
| 391 | 20231101 | 130000 | 21918141400 | 38250 | 38250 | 38300 | 38250 | 315 |
| 392 | 20231101 | 125900 | 21906092400 | 38250 | 38250 | 38250 | 38250 | 93 |
| 393 | 20231101 | 125800 | 21902535150 | 38250 | 38200 | 38250 | 38200 | 326 |
| 394 | 20231101 | 125700 | 21890065800 | 38200 | 38300 | 38300 | 38200 | 4261 |
| 395 | 20231101 | 125600 | 21727151750 | 38300 | 38300 | 38350 | 38300 | 183 |
| 396 | 20231101 | 125500 | 21720138650 | 38300 | 38300 | 38300 | 38300 | 78 |
| 397 | 20231101 | 125400 | 21717151250 | 38300 | 38300 | 38400 | 38300 | 895 |
| 398 | 20231101 | 125300 | 21682849450 | 38300 | 38350 | 38350 | 38300 | 296 |
| 399 | 20231101 | 125200 | 21671511550 | 38300 | 38300 | 38350 | 38300 | 196 |
| 400 | 20231101 | 125100 | 21664004650 | 38300 | 38300 | 38300 | 38250 | 151 |
| 401 | 20231101 | 125000 | 21658222700 | 38300 | 38300 | 38300 | 38300 | 578 |
| 402 | 20231101 | 124900 | 21636085300 | 38300 | 38300 | 38300 | 38250 | 242 |
| 403 | 20231101 | 124800 | 21626817200 | 38250 | 38300 | 38300 | 38250 | 928 |
| 404 | 20231101 | 124700 | 21591279150 | 38350 | 38350 | 38350 | 38300 | 975 |
| 405 | 20231101 | 124600 | 21553903200 | 38350 | 38350 | 38350 | 38350 | 195 |
| 406 | 20231101 | 124500 | 21546424950 | 38300 | 38300 | 38400 | 38300 | 279 |
| 407 | 20231101 | 124400 | 21535727550 | 38250 | 38300 | 38450 | 38250 | 1262 |
| 408 | 20231101 | 124300 | 21487357950 | 38250 | 38300 | 38350 | 38250 | 387 |
| 409 | 20231101 | 124200 | 21472538350 | 38300 | 38250 | 38350 | 38250 | 2281 |
| 410 | 20231101 | 124100 | 21385188200 | 38300 | 38350 | 38350 | 38300 | 1822 |
| 411 | 20231101 | 124000 | 21315395050 | 38350 | 38350 | 38450 | 38300 | 1080 |
| 412 | 20231101 | 123900 | 21273899750 | 38400 | 38350 | 38400 | 38300 | 383 |
| 413 | 20231101 | 123800 | 21259221750 | 38350 | 38350 | 38350 | 38350 | 56 |
| 414 | 20231101 | 123700 | 21257074150 | 38300 | 38350 | 38350 | 38300 | 858 |
| 415 | 20231101 | 123600 | 21224197850 | 38350 | 38400 | 38400 | 38350 | 90 |
| 416 | 20231101 | 123500 | 21220744000 | 38400 | 38350 | 38400 | 38300 | 405 |
| 417 | 20231101 | 123400 | 21205204550 | 38300 | 38350 | 38350 | 38300 | 182 |
| 418 | 20231101 | 123300 | 21198224900 | 38300 | 38350 | 38350 | 38300 | 252 |
| 419 | 20231101 | 123200 | 21188566700 | 38350 | 38350 | 38400 | 38350 | 523 |
| 420 | 20231101 | 123100 | 21168501400 | 38350 | 38350 | 38400 | 38350 | 479 |
| 421 | 20231101 | 123000 | 21150131700 | 38400 | 38400 | 38400 | 38350 | 720 |
| 422 | 20231101 | 122900 | 21122488700 | 38400 | 38400 | 38400 | 38400 | 368 |
| 423 | 20231101 | 122800 | 21108357500 | 38400 | 38400 | 38400 | 38400 | 100 |
| 424 | 20231101 | 122700 | 21104517500 | 38450 | 38400 | 38450 | 38400 | 156 |
| 425 | 20231101 | 122600 | 21098524300 | 38400 | 38450 | 38450 | 38400 | 38 |
| 426 | 20231101 | 122500 | 21097064200 | 38450 | 38400 | 38450 | 38400 | 299 |
| 427 | 20231101 | 122400 | 21085576150 | 38450 | 38450 | 38450 | 38450 | 375 |
| 428 | 20231101 | 122300 | 21071157400 | 38400 | 38450 | 38450 | 38400 | 55 |
| 429 | 20231101 | 122200 | 21069043300 | 38400 | 38400 | 38450 | 38400 | 1009 |
| 430 | 20231101 | 122100 | 21030294650 | 38400 | 38450 | 38450 | 38400 | 361 |
| 431 | 20231101 | 122000 | 21016432200 | 38400 | 38400 | 38450 | 38400 | 484 |
| 432 | 20231101 | 121900 | 20997842250 | 38450 | 38400 | 38450 | 38400 | 237 |
| 433 | 20231101 | 121800 | 20988735000 | 38450 | 38400 | 38450 | 38400 | 984 |
| 434 | 20231101 | 121700 | 20950929600 | 38400 | 38300 | 38400 | 38300 | 276 |
| 435 | 20231101 | 121600 | 20940340150 | 38350 | 38300 | 38400 | 38300 | 86 |
| 436 | 20231101 | 121500 | 20937042350 | 38350 | 38350 | 38350 | 38300 | 1189 |
| 437 | 20231101 | 121400 | 20891445900 | 38350 | 38400 | 38400 | 38350 | 113 |
| 438 | 20231101 | 121300 | 20887109550 | 38400 | 38400 | 38400 | 38400 | 293 |
| 439 | 20231101 | 121200 | 20875858350 | 38400 | 38400 | 38400 | 38350 | 383 |
| 440 | 20231101 | 121100 | 20861151750 | 38400 | 38400 | 38400 | 38400 | 724 |
| 441 | 20231101 | 121000 | 20833350150 | 38450 | 38450 | 38500 | 38450 | 204 |
| 442 | 20231101 | 120900 | 20825506300 | 38450 | 38400 | 38450 | 38400 | 423 |
| 443 | 20231101 | 120800 | 20809242100 | 38450 | 38450 | 38450 | 38400 | 309 |
| 444 | 20231101 | 120700 | 20797368550 | 38450 | 38450 | 38500 | 38450 | 198 |
| 445 | 20231101 | 120600 | 20789752950 | 38450 | 38450 | 38450 | 38400 | 886 |
| 446 | 20231101 | 120500 | 20755691250 | 38450 | 38500 | 38500 | 38450 | 624 |
| 447 | 20231101 | 120400 | 20731693050 | 38500 | 38450 | 38500 | 38450 | 1006 |
| 448 | 20231101 | 120300 | 20692968300 | 38500 | 38350 | 38500 | 38350 | 1331 |
| 449 | 20231101 | 120200 | 20641790800 | 38350 | 38300 | 38350 | 38300 | 427 |
| 450 | 20231101 | 120100 | 20625432150 | 38350 | 38350 | 38350 | 38350 | 181 |
| 451 | 20231101 | 120000 | 20618490800 | 38350 | 38350 | 38350 | 38350 | 76 |
| 452 | 20231101 | 115900 | 20615576200 | 38350 | 38300 | 38350 | 38250 | 398 |
| 453 | 20231101 | 115800 | 20600328000 | 38300 | 38250 | 38300 | 38250 | 652 |
| 454 | 20231101 | 115700 | 20575366400 | 38250 | 38300 | 38300 | 38250 | 824 |
| 455 | 20231101 | 115600 | 20543833850 | 38300 | 38300 | 38350 | 38300 | 321 |
| 456 | 20231101 | 115500 | 20531538050 | 38300 | 38300 | 38350 | 38300 | 385 |
| 457 | 20231101 | 115400 | 20516789900 | 38300 | 38250 | 38300 | 38250 | 305 |
| 458 | 20231101 | 115300 | 20505110250 | 38250 | 38250 | 38250 | 38250 | 660 |
| 459 | 20231101 | 115200 | 20479865250 | 38300 | 38400 | 38400 | 38300 | 3393 |
| 460 | 20231101 | 115100 | 20349765000 | 38400 | 38400 | 38400 | 38400 | 1313 |
| 461 | 20231101 | 115000 | 20299345800 | 38450 | 38450 | 38450 | 38450 | 299 |
| 462 | 20231101 | 114900 | 20287849250 | 38450 | 38350 | 38450 | 38350 | 1480 |
| 463 | 20231101 | 114800 | 20231031400 | 38350 | 38450 | 38450 | 38350 | 2616 |
| 464 | 20231101 | 114700 | 20130526250 | 38450 | 38450 | 38450 | 38450 | 242 |
| 465 | 20231101 | 114600 | 20121221350 | 38500 | 38450 | 38500 | 38450 | 70 |
| 466 | 20231101 | 114500 | 20118528450 | 38450 | 38500 | 38500 | 38450 | 1514 |
| 467 | 20231101 | 114400 | 20060241500 | 38550 | 38500 | 38550 | 38500 | 514 |
| 468 | 20231101 | 114300 | 20040446550 | 38500 | 38500 | 38550 | 38500 | 31 |
| 469 | 20231101 | 114200 | 20039252900 | 38550 | 38500 | 38550 | 38500 | 628 |
| 470 | 20231101 | 114100 | 20015074350 | 38550 | 38550 | 38550 | 38550 | 551 |
| 471 | 20231101 | 114000 | 19993833300 | 38550 | 38550 | 38550 | 38550 | 133 |
| 472 | 20231101 | 113900 | 19988706150 | 38550 | 38550 | 38550 | 38550 | 622 |
| 473 | 20231101 | 113800 | 19964728050 | 38600 | 38600 | 38600 | 38600 | 236 |
| 474 | 20231101 | 113700 | 19955618450 | 38600 | 38550 | 38600 | 38550 | 105 |
| 475 | 20231101 | 113600 | 19951569550 | 38550 | 38550 | 38600 | 38550 | 164 |
| 476 | 20231101 | 113500 | 19945240000 | 38500 | 38550 | 38550 | 38500 | 450 |
| 477 | 20231101 | 113400 | 19927894950 | 38500 | 38500 | 38550 | 38450 | 766 |
| 478 | 20231101 | 113300 | 19898404950 | 38500 | 38650 | 38650 | 38500 | 898 |
| 479 | 20231101 | 113200 | 19863786750 | 38600 | 38700 | 38750 | 38600 | 1503 |
| 480 | 20231101 | 113100 | 19805663800 | 38750 | 38700 | 38750 | 38650 | 111 |
| 481 | 20231101 | 113000 | 19801369600 | 38700 | 38750 | 38750 | 38650 | 884 |
| 482 | 20231101 | 112900 | 19767181850 | 38750 | 38700 | 38750 | 38650 | 1210 |
| 483 | 20231101 | 112800 | 19720337600 | 38700 | 38700 | 38700 | 38700 | 414 |
| 484 | 20231101 | 112700 | 19704315800 | 38700 | 38650 | 38700 | 38650 | 579 |
| 485 | 20231101 | 112600 | 19681936700 | 38600 | 38600 | 38600 | 38600 | 533 |
| 486 | 20231101 | 112500 | 19661362900 | 38600 | 38600 | 38600 | 38600 | 28 |
| 487 | 20231101 | 112400 | 19660282100 | 38600 | 38550 | 38600 | 38550 | 416 |
| 488 | 20231101 | 112300 | 19644244700 | 38550 | 38500 | 38550 | 38500 | 390 |
| 489 | 20231101 | 112200 | 19629229500 | 38500 | 38500 | 38500 | 38500 | 234 |
| 490 | 20231101 | 112100 | 19620220500 | 38500 | 38500 | 38500 | 38500 | 234 |
| 491 | 20231101 | 112000 | 19611211500 | 38500 | 38550 | 38550 | 38500 | 1345 |
| 492 | 20231101 | 111900 | 19559424100 | 38550 | 38550 | 38600 | 38550 | 1062 |
| 493 | 20231101 | 111800 | 19518483950 | 38550 | 38600 | 38600 | 38550 | 441 |
| 494 | 20231101 | 111700 | 19501463200 | 38600 | 38650 | 38650 | 38600 | 506 |
| 495 | 20231101 | 111600 | 19481926600 | 38650 | 38650 | 38700 | 38650 | 374 |
| 496 | 20231101 | 111500 | 19467470000 | 38650 | 38650 | 38700 | 38650 | 424 |
| 497 | 20231101 | 111400 | 19451081750 | 38600 | 38650 | 38650 | 38600 | 844 |
| 498 | 20231101 | 111300 | 19418484500 | 38650 | 38700 | 38700 | 38650 | 400 |
| 499 | 20231101 | 111200 | 19403020700 | 38700 | 38650 | 38700 | 38650 | 196 |
| 500 | 20231101 | 111100 | 19395445250 | 38650 | 38650 | 38650 | 38600 | 488 |
| 501 | 20231101 | 111000 | 19376587050 | 38650 | 38700 | 38700 | 38600 | 1423 |
| 502 | 20231101 | 110900 | 19321604300 | 38700 | 38750 | 38750 | 38700 | 577 |
| 503 | 20231101 | 110800 | 19299272550 | 38750 | 38700 | 38750 | 38700 | 514 |
| 504 | 20231101 | 110700 | 19279357200 | 38650 | 38700 | 38750 | 38650 | 413 |
| 505 | 20231101 | 110600 | 19263376550 | 38650 | 38550 | 38650 | 38550 | 1191 |
| 506 | 20231101 | 110500 | 19217406700 | 38500 | 38500 | 38550 | 38500 | 651 |
| 507 | 20231101 | 110400 | 19192311300 | 38500 | 38500 | 38550 | 38500 | 413 |
| 508 | 20231101 | 110300 | 19176406200 | 38500 | 38550 | 38550 | 38500 | 268 |
| 509 | 20231101 | 110200 | 19166088100 | 38500 | 38550 | 38550 | 38500 | 166 |
| 510 | 20231101 | 110100 | 19159697050 | 38500 | 38550 | 38550 | 38500 | 781 |
| 511 | 20231101 | 110000 | 19129624500 | 38550 | 38450 | 38600 | 38450 | 2654 |
| 512 | 20231101 | 105900 | 19027335250 | 38400 | 38450 | 38450 | 38400 | 776 |
| 513 | 20231101 | 105800 | 18997509450 | 38450 | 38500 | 38550 | 38400 | 495 |
| 514 | 20231101 | 105700 | 18978474800 | 38450 | 38400 | 38450 | 38300 | 2061 |
| 515 | 20231101 | 105600 | 18899379500 | 38400 | 38400 | 38400 | 38350 | 1396 |
| 516 | 20231101 | 105500 | 18845795450 | 38350 | 38350 | 38400 | 38350 | 596 |
| 517 | 20231101 | 105400 | 18822937150 | 38350 | 38350 | 38400 | 38300 | 1834 |
| 518 | 20231101 | 105300 | 18752604150 | 38350 | 38350 | 38350 | 38300 | 518 |
| 519 | 20231101 | 105200 | 18732739350 | 38300 | 38350 | 38350 | 38300 | 1382 |
| 520 | 20231101 | 105100 | 18679759050 | 38300 | 38350 | 38400 | 38300 | 703 |
| 521 | 20231101 | 105000 | 18652823300 | 38350 | 38400 | 38400 | 38300 | 513 |
| 522 | 20231101 | 104900 | 18633148000 | 38300 | 38300 | 38400 | 38300 | 2709 |
| 523 | 20231101 | 104800 | 18529292750 | 38300 | 38350 | 38400 | 38200 | 2940 |
| 524 | 20231101 | 104700 | 18416640200 | 38350 | 38350 | 38400 | 38350 | 2187 |
| 525 | 20231101 | 104600 | 18332764500 | 38350 | 38450 | 38450 | 38300 | 2977 |
| 526 | 20231101 | 104500 | 18218655250 | 38400 | 38550 | 38550 | 38150 | 7488 |
| 527 | 20231101 | 104400 | 17931023150 | 38550 | 38750 | 38800 | 38550 | 6408 |
| 528 | 20231101 | 104300 | 17683366750 | 38700 | 38600 | 38750 | 38600 | 1140 |
| 529 | 20231101 | 104200 | 17639296950 | 38600 | 38800 | 38800 | 38550 | 2730 |
| 530 | 20231101 | 104100 | 17533919700 | 38850 | 38900 | 38900 | 38550 | 7502 |
| 531 | 20231101 | 104000 | 17243187350 | 38900 | 38900 | 38950 | 38850 | 803 |
| 532 | 20231101 | 103900 | 17211951400 | 38950 | 39000 | 39000 | 38900 | 1536 |
| 533 | 20231101 | 103800 | 17152112900 | 39000 | 39000 | 39050 | 39000 | 612 |
| 534 | 20231101 | 103700 | 17128244850 | 39050 | 39100 | 39100 | 39000 | 1728 |
| 535 | 20231101 | 103600 | 17060816250 | 39050 | 39050 | 39050 | 39050 | 190 |
| 536 | 20231101 | 103500 | 17053396750 | 39100 | 39050 | 39100 | 39050 | 403 |
| 537 | 20231101 | 103400 | 17037658800 | 39000 | 39000 | 39000 | 38950 | 742 |
| 538 | 20231101 | 103300 | 17008728800 | 39000 | 39000 | 39000 | 38900 | 395 |
| 539 | 20231101 | 103200 | 16993337550 | 39000 | 39150 | 39200 | 38900 | 4037 |
| 540 | 20231101 | 103100 | 16835656700 | 39150 | 39100 | 39150 | 39100 | 2899 |
| 541 | 20231101 | 103000 | 16722268450 | 39050 | 39100 | 39100 | 39050 | 306 |
| 542 | 20231101 | 102900 | 16710317850 | 39050 | 38900 | 39050 | 38900 | 2674 |
| 543 | 20231101 | 102800 | 16606096600 | 38850 | 38900 | 38900 | 38850 | 458 |
| 544 | 20231101 | 102700 | 16588285600 | 38900 | 38950 | 39000 | 38900 | 1505 |
| 545 | 20231101 | 102600 | 16529700800 | 38950 | 38950 | 39000 | 38950 | 569 |
| 546 | 20231101 | 102500 | 16507537150 | 39000 | 39000 | 39100 | 39000 | 594 |
| 547 | 20231101 | 102400 | 16484367650 | 39000 | 39000 | 39050 | 39000 | 297 |
| 548 | 20231101 | 102300 | 16472770400 | 38950 | 38950 | 39050 | 38900 | 899 |
| 549 | 20231101 | 102200 | 16437696800 | 39050 | 38900 | 39050 | 38850 | 3434 |
| 550 | 20231101 | 102100 | 16304080000 | 38900 | 39000 | 39000 | 38900 | 2778 |
| 551 | 20231101 | 102000 | 16195893200 | 39000 | 39100 | 39100 | 39000 | 1829 |
| 552 | 20231101 | 101900 | 16124515300 | 39100 | 39100 | 39100 | 39050 | 1026 |
| 553 | 20231101 | 101800 | 16084438800 | 39100 | 39050 | 39100 | 39000 | 818 |
| 554 | 20231101 | 101700 | 16052518050 | 39050 | 39100 | 39150 | 39000 | 1767 |
| 555 | 20231101 | 101600 | 15983507800 | 39100 | 39150 | 39200 | 39100 | 1265 |
| 556 | 20231101 | 101500 | 15934019050 | 39150 | 39200 | 39200 | 39150 | 855 |
| 557 | 20231101 | 101400 | 15900514650 | 39200 | 39250 | 39250 | 39150 | 1193 |
| 558 | 20231101 | 101300 | 15853750750 | 39250 | 39150 | 39300 | 39150 | 2662 |
| 559 | 20231101 | 101200 | 15749315900 | 39150 | 39150 | 39200 | 39100 | 631 |
| 560 | 20231101 | 101100 | 15724615450 | 39100 | 39100 | 39200 | 39050 | 1037 |
| 561 | 20231101 | 101000 | 15684050000 | 39100 | 39100 | 39100 | 39050 | 1488 |
| 562 | 20231101 | 100900 | 15625906250 | 39100 | 39050 | 39100 | 39000 | 163 |
| 563 | 20231101 | 100800 | 15619536450 | 39050 | 39000 | 39100 | 39000 | 537 |
| 564 | 20231101 | 100700 | 15598584450 | 39000 | 39200 | 39200 | 38950 | 5418 |
| 565 | 20231101 | 100600 | 15386662200 | 39150 | 38950 | 39150 | 38950 | 4120 |
| 566 | 20231101 | 100500 | 15225736700 | 38950 | 38900 | 39000 | 38800 | 1317 |
| 567 | 20231101 | 100400 | 15174461200 | 38900 | 38900 | 38950 | 38800 | 3658 |
| 568 | 20231101 | 100300 | 15032298250 | 38950 | 39050 | 39050 | 38900 | 1688 |
| 569 | 20231101 | 100200 | 14966495250 | 39000 | 39100 | 39100 | 38900 | 4117 |
| 570 | 20231101 | 100100 | 14805910300 | 39150 | 39050 | 39200 | 39050 | 2108 |
| 571 | 20231101 | 100000 | 14723415850 | 39150 | 39200 | 39250 | 38900 | 8774 |
| 572 | 20231101 | 095900 | 14380914000 | 39250 | 39200 | 39250 | 39100 | 1910 |
| 573 | 20231101 | 095800 | 14306075350 | 39250 | 39400 | 39450 | 39200 | 4962 |
| 574 | 20231101 | 095700 | 14110828950 | 39450 | 39350 | 39550 | 39350 | 16778 |
| 575 | 20231101 | 095600 | 13448487300 | 39350 | 39300 | 39500 | 39250 | 23828 |
| 576 | 20231101 | 095500 | 12509588100 | 39300 | 39150 | 39300 | 39100 | 6260 |
| 577 | 20231101 | 095400 | 12263966050 | 39150 | 39200 | 39250 | 39000 | 7202 |
| 578 | 20231101 | 095300 | 11982123050 | 39200 | 39050 | 39250 | 39050 | 7308 |
| 579 | 20231101 | 095200 | 11695915750 | 39000 | 38950 | 39050 | 38950 | 4847 |
| 580 | 20231101 | 095100 | 11506926550 | 38950 | 38900 | 38950 | 38800 | 3764 |
| 581 | 20231101 | 095000 | 11360567550 | 38900 | 38950 | 39000 | 38900 | 4667 |
| 582 | 20231101 | 094900 | 11178724500 | 38950 | 38950 | 39000 | 38850 | 1737 |
| 583 | 20231101 | 094800 | 11111114100 | 38850 | 38850 | 38950 | 38800 | 2544 |
| 584 | 20231101 | 094700 | 11012235450 | 38850 | 38850 | 38850 | 38600 | 2808 |
| 585 | 20231101 | 094600 | 10903305850 | 38850 | 38950 | 39050 | 38800 | 24183 |
| 586 | 20231101 | 094500 | 9960769900 | 38900 | 38650 | 38950 | 38650 | 25197 |
| 587 | 20231101 | 094400 | 8982987900 | 38650 | 38550 | 38650 | 38550 | 1814 |
| 588 | 20231101 | 094300 | 8912974400 | 38550 | 38450 | 38600 | 38350 | 2911 |
| 589 | 20231101 | 094200 | 8800985450 | 38450 | 38600 | 38650 | 38450 | 5637 |
| 590 | 20231101 | 094100 | 8583638650 | 38600 | 38550 | 38600 | 38500 | 1755 |
| 591 | 20231101 | 094000 | 8515950050 | 38550 | 38650 | 38650 | 38450 | 6207 |
| 592 | 20231101 | 093900 | 8276564200 | 38650 | 38700 | 38700 | 38600 | 4182 |
| 593 | 20231101 | 093800 | 8114992700 | 38650 | 38500 | 38700 | 38450 | 11384 |
| 594 | 20231101 | 093700 | 7675932850 | 38500 | 38200 | 38600 | 38200 | 21046 |
| 595 | 20231101 | 093600 | 6866995850 | 38200 | 38200 | 38250 | 38150 | 1324 |
| 596 | 20231101 | 093500 | 6816408500 | 38250 | 38150 | 38250 | 37950 | 3584 |
| 597 | 20231101 | 093400 | 6679934750 | 38150 | 38200 | 38200 | 38100 | 741 |
| 598 | 20231101 | 093300 | 6651673150 | 38150 | 38150 | 38200 | 38100 | 1000 |
| 599 | 20231101 | 093200 | 6613522150 | 38150 | 38200 | 38250 | 38100 | 1937 |
| 600 | 20231101 | 093100 | 6539604200 | 38250 | 38200 | 38300 | 38200 | 1595 |
| 601 | 20231101 | 093000 | 6478597800 | 38250 | 38350 | 38350 | 38200 | 2117 |
| 602 | 20231101 | 092900 | 6397552150 | 38350 | 38300 | 38400 | 38300 | 2685 |
| 603 | 20231101 | 092800 | 6294577800 | 38350 | 38300 | 38400 | 38300 | 9136 |
| 604 | 20231101 | 092700 | 5944247150 | 38300 | 38300 | 38350 | 38250 | 2777 |
| 605 | 20231101 | 092600 | 5837916050 | 38300 | 38150 | 38400 | 38100 | 6487 |
| 606 | 20231101 | 092500 | 5589587500 | 38200 | 38100 | 38250 | 38050 | 869 |
| 607 | 20231101 | 092400 | 5556445700 | 38100 | 38050 | 38100 | 37900 | 9327 |
| 608 | 20231101 | 092300 | 5202322350 | 38050 | 38200 | 38200 | 38050 | 1223 |
| 609 | 20231101 | 092200 | 5155705250 | 38150 | 38150 | 38300 | 38150 | 2788 |
| 610 | 20231101 | 092100 | 5049136800 | 38200 | 38150 | 38300 | 38100 | 1460 |
| 611 | 20231101 | 092000 | 4993373250 | 38050 | 38300 | 38400 | 38000 | 4584 |
| 612 | 20231101 | 091900 | 4818305600 | 38300 | 38200 | 38450 | 38100 | 7087 |
| 613 | 20231101 | 091800 | 4546668200 | 38000 | 37950 | 38200 | 37950 | 2310 |
| 614 | 20231101 | 091700 | 4458688850 | 37950 | 38050 | 38050 | 37950 | 2632 |
| 615 | 20231101 | 091600 | 4358634450 | 38050 | 38150 | 38300 | 38050 | 3198 |
| 616 | 20231101 | 091500 | 4236557450 | 38150 | 38200 | 38250 | 38100 | 1777 |
| 617 | 20231101 | 091400 | 4168808650 | 38200 | 38200 | 38250 | 38100 | 1968 |
| 618 | 20231101 | 091300 | 4093704750 | 38200 | 38250 | 38300 | 38100 | 2079 |
| 619 | 20231101 | 091200 | 4014327300 | 38250 | 38250 | 38350 | 38150 | 8406 |
| 620 | 20231101 | 091100 | 3692899000 | 38250 | 38400 | 38450 | 38200 | 9502 |
| 621 | 20231101 | 091000 | 3328148250 | 38400 | 37900 | 38450 | 37900 | 19918 |
| 622 | 20231101 | 090900 | 2567437100 | 37950 | 37900 | 37950 | 37850 | 2095 |
| 623 | 20231101 | 090800 | 2488036900 | 37850 | 37900 | 37950 | 37850 | 2945 |
| 624 | 20231101 | 090700 | 2376428400 | 37850 | 37750 | 37900 | 37750 | 2131 |
| 625 | 20231101 | 090600 | 2295835600 | 37750 | 37800 | 37850 | 37750 | 1960 |
| 626 | 20231101 | 090500 | 2221784150 | 37800 | 38050 | 38050 | 37750 | 5361 |
| 627 | 20231101 | 090400 | 2018748750 | 38150 | 37850 | 38200 | 37800 | 8464 |
| 628 | 20231101 | 090300 | 1697265750 | 37850 | 37650 | 37950 | 37500 | 10043 |
| 629 | 20231101 | 090200 | 1317921350 | 37700 | 37700 | 37700 | 37250 | 6498 |
| 630 | 20231101 | 090100 | 1074394900 | 37750 | 37450 | 37950 | 37200 | 14892 |
| 631 | 20231101 | 090000 | 514724150 | 37400 | 37250 | 37700 | 37200 | 13388 |