34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 193500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 3 | 20231101 | 193400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20231101 | 193300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20231101 | 193200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20231101 | 193100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20231101 | 193000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20231101 | 192900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20231101 | 192800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20231101 | 192700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20231101 | 192600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20231101 | 192500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20231101 | 192400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20231101 | 192300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20231101 | 192200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20231101 | 192100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20231101 | 192000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20231101 | 191900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20231101 | 191800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20231101 | 191700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20231101 | 191600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20231101 | 191500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20231101 | 191400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20231101 | 191300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20231101 | 191200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20231101 | 191100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20231101 | 191000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20231101 | 190900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20231101 | 190800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20231101 | 190700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20231101 | 190600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20231101 | 190500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 33 | 20231101 | 190400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20231101 | 190300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20231101 | 190200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20231101 | 190100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20231101 | 190000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20231101 | 185900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20231101 | 185800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20231101 | 185700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20231101 | 185600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20231101 | 185500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20231101 | 185400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20231101 | 185300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20231101 | 185200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20231101 | 185100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20231101 | 185000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20231101 | 184900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20231101 | 184800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20231101 | 184700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20231101 | 184600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20231101 | 184500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20231101 | 184400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20231101 | 184300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20231101 | 184200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20231101 | 184100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20231101 | 184000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20231101 | 183900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20231101 | 183800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20231101 | 183700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20231101 | 183600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20231101 | 183500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 63 | 20231101 | 183400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20231101 | 183300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20231101 | 183200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20231101 | 183100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20231101 | 183000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20231101 | 182900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20231101 | 182800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20231101 | 182700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20231101 | 182600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20231101 | 182500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20231101 | 182400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20231101 | 182300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20231101 | 182200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20231101 | 182100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20231101 | 182000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20231101 | 181900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20231101 | 181800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20231101 | 181700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20231101 | 181600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20231101 | 181500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20231101 | 181400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20231101 | 181300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20231101 | 181200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20231101 | 181100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20231101 | 181000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20231101 | 180900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20231101 | 180800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20231101 | 180700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20231101 | 180600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20231101 | 180500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 93 | 20231101 | 180400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20231101 | 180300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20231101 | 180200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20231101 | 180100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20231101 | 180000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20231101 | 175900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20231101 | 175800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20231101 | 175700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20231101 | 175600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20231101 | 175500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20231101 | 175400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20231101 | 175300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20231101 | 175200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20231101 | 175100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20231101 | 175000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20231101 | 174900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20231101 | 174800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20231101 | 174700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20231101 | 174600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20231101 | 174500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20231101 | 174400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20231101 | 174300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20231101 | 174200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20231101 | 174100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20231101 | 174000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20231101 | 173900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20231101 | 173800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20231101 | 173700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20231101 | 173600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20231101 | 173500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 123 | 20231101 | 173400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20231101 | 173300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20231101 | 173200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20231101 | 173100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20231101 | 173000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20231101 | 172900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20231101 | 172800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20231101 | 172700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20231101 | 172600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20231101 | 172500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20231101 | 172400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20231101 | 172300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20231101 | 172200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20231101 | 172100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20231101 | 172000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20231101 | 171900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20231101 | 171800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20231101 | 171700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20231101 | 171600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20231101 | 171500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20231101 | 171400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20231101 | 171300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20231101 | 171200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20231101 | 171100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20231101 | 171000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20231101 | 170900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20231101 | 170800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20231101 | 170700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20231101 | 170600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20231101 | 170500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 153 | 20231101 | 170400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20231101 | 170300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20231101 | 170200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20231101 | 170100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20231101 | 170000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20231101 | 165900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20231101 | 165800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20231101 | 165700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20231101 | 165600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20231101 | 165500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20231101 | 165400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20231101 | 165300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20231101 | 165200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20231101 | 165100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20231101 | 165000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20231101 | 164900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20231101 | 164800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20231101 | 164700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20231101 | 164600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20231101 | 164500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20231101 | 164400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20231101 | 164300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20231101 | 164200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20231101 | 164100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20231101 | 164000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20231101 | 163900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20231101 | 163800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20231101 | 163700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20231101 | 163600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20231101 | 163500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 183 | 20231101 | 163400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20231101 | 163300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20231101 | 163200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20231101 | 163100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20231101 | 163000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20231101 | 162900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20231101 | 162800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20231101 | 162700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20231101 | 162600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20231101 | 162500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20231101 | 162400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20231101 | 162300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20231101 | 162200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20231101 | 162100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20231101 | 162000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20231101 | 161900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20231101 | 161800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20231101 | 161700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20231101 | 161600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20231101 | 161500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 203 | 20231101 | 161400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20231101 | 161300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20231101 | 161200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20231101 | 161100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 207 | 20231101 | 161000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 208 | 20231101 | 160900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 209 | 20231101 | 160800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 210 | 20231101 | 160700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20231101 | 160600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20231101 | 160500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 213 | 20231101 | 160400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 214 | 20231101 | 160300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 215 | 20231101 | 160200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 216 | 20231101 | 160100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 217 | 20231101 | 160000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 218 | 20231101 | 155900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 219 | 20231101 | 155800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 220 | 20231101 | 155700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 221 | 20231101 | 155600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 222 | 20231101 | 155500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 223 | 20231101 | 155400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 224 | 20231101 | 155300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 225 | 20231101 | 155200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 226 | 20231101 | 155100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 227 | 20231101 | 155000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 228 | 20231101 | 154900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 229 | 20231101 | 154800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 230 | 20231101 | 154700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 231 | 20231101 | 154600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 232 | 20231101 | 154500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 233 | 20231101 | 154400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 234 | 20231101 | 154300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 235 | 20231101 | 154200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 236 | 20231101 | 154100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 237 | 20231101 | 154000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 238 | 20231101 | 153900 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 239 | 20231101 | 153800 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 240 | 20231101 | 153700 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 241 | 20231101 | 153600 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 242 | 20231101 | 153500 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 243 | 20231101 | 153400 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 244 | 20231101 | 153300 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 245 | 20231101 | 153200 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 246 | 20231101 | 153100 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 247 | 20231101 | 153000 | 6074941700 | 20400 | 20400 | 20400 | 20400 | 9078 |
| 248 | 20231101 | 152900 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 249 | 20231101 | 152800 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 250 | 20231101 | 152700 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 251 | 20231101 | 152600 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 252 | 20231101 | 152500 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 253 | 20231101 | 152400 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 254 | 20231101 | 152300 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 255 | 20231101 | 152200 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 256 | 20231101 | 152100 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 257 | 20231101 | 152000 | 5889750500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 258 | 20231101 | 151900 | 5889750500 | 20400 | 20450 | 20450 | 20400 | 1123 |
| 259 | 20231101 | 151800 | 5866817150 | 20450 | 20450 | 20450 | 20400 | 557 |
| 260 | 20231101 | 151700 | 5855431600 | 20450 | 20400 | 20450 | 20400 | 208 |
| 261 | 20231101 | 151600 | 5851181250 | 20450 | 20450 | 20450 | 20400 | 172 |
| 262 | 20231101 | 151500 | 5847665300 | 20450 | 20450 | 20450 | 20400 | 291 |
| 263 | 20231101 | 151400 | 5841716300 | 20450 | 20500 | 20500 | 20400 | 1426 |
| 264 | 20231101 | 151300 | 5812553050 | 20450 | 20450 | 20500 | 20450 | 422 |
| 265 | 20231101 | 151200 | 5803912300 | 20450 | 20450 | 20450 | 20450 | 620 |
| 266 | 20231101 | 151100 | 5791233300 | 20450 | 20450 | 20450 | 20450 | 837 |
| 267 | 20231101 | 151000 | 5774116650 | 20450 | 20350 | 20450 | 20350 | 6904 |
| 268 | 20231101 | 150900 | 5633559650 | 20350 | 20350 | 20350 | 20300 | 68 |
| 269 | 20231101 | 150800 | 5632176650 | 20350 | 20350 | 20400 | 20350 | 1069 |
| 270 | 20231101 | 150700 | 5610419600 | 20300 | 20350 | 20350 | 20300 | 1085 |
| 271 | 20231101 | 150600 | 5588340950 | 20350 | 20350 | 20400 | 20300 | 3992 |
| 272 | 20231101 | 150500 | 5507031100 | 20350 | 20350 | 20350 | 20350 | 75 |
| 273 | 20231101 | 150400 | 5505504850 | 20400 | 20400 | 20400 | 20400 | 26 |
| 274 | 20231101 | 150300 | 5504974450 | 20400 | 20350 | 20400 | 20350 | 356 |
| 275 | 20231101 | 150200 | 5497729200 | 20300 | 20350 | 20350 | 20300 | 163 |
| 276 | 20231101 | 150100 | 5494413850 | 20350 | 20300 | 20350 | 20300 | 530 |
| 277 | 20231101 | 150000 | 5483653350 | 20300 | 20250 | 20350 | 20250 | 647 |
| 278 | 20231101 | 145900 | 5470519200 | 20250 | 20350 | 20350 | 20250 | 1527 |
| 279 | 20231101 | 145800 | 5439529350 | 20300 | 20300 | 20350 | 20300 | 1589 |
| 280 | 20231101 | 145700 | 5407272400 | 20350 | 20350 | 20350 | 20300 | 2092 |
| 281 | 20231101 | 145600 | 5364795200 | 20350 | 20300 | 20400 | 20300 | 3270 |
| 282 | 20231101 | 145500 | 5298319800 | 20350 | 20300 | 20350 | 20300 | 108 |
| 283 | 20231101 | 145400 | 5296126800 | 20300 | 20350 | 20350 | 20300 | 1774 |
| 284 | 20231101 | 145300 | 5260027750 | 20350 | 20400 | 20400 | 20350 | 47 |
| 285 | 20231101 | 145200 | 5259070350 | 20350 | 20400 | 20400 | 20350 | 407 |
| 286 | 20231101 | 145100 | 5250770950 | 20450 | 20400 | 20450 | 20350 | 113 |
| 287 | 20231101 | 145000 | 5248461300 | 20400 | 20400 | 20400 | 20350 | 581 |
| 288 | 20231101 | 144900 | 5236609000 | 20400 | 20400 | 20450 | 20350 | 252 |
| 289 | 20231101 | 144800 | 5231471150 | 20400 | 20350 | 20400 | 20350 | 1899 |
| 290 | 20231101 | 144700 | 5192737500 | 20400 | 20350 | 20400 | 20350 | 219 |
| 291 | 20231101 | 144600 | 5188275700 | 20350 | 20350 | 20350 | 20350 | 125 |
| 292 | 20231101 | 144500 | 5185731950 | 20400 | 20350 | 20400 | 20350 | 1108 |
| 293 | 20231101 | 144400 | 5163184100 | 20350 | 20350 | 20400 | 20350 | 801 |
| 294 | 20231101 | 144300 | 5146883700 | 20350 | 20350 | 20400 | 20300 | 472 |
| 295 | 20231101 | 144200 | 5137280150 | 20350 | 20350 | 20350 | 20350 | 74 |
| 296 | 20231101 | 144100 | 5135774250 | 20350 | 20350 | 20350 | 20300 | 1761 |
| 297 | 20231101 | 144000 | 5099938200 | 20350 | 20350 | 20400 | 20300 | 590 |
| 298 | 20231101 | 143900 | 5087931700 | 20350 | 20350 | 20350 | 20300 | 799 |
| 299 | 20231101 | 143800 | 5071672100 | 20350 | 20350 | 20400 | 20350 | 190 |
| 300 | 20231101 | 143700 | 5067805450 | 20350 | 20350 | 20400 | 20300 | 695 |
| 301 | 20231101 | 143600 | 5053664100 | 20300 | 20400 | 20400 | 20300 | 124 |
| 302 | 20231101 | 143500 | 5051146300 | 20400 | 20350 | 20400 | 20300 | 2244 |
| 303 | 20231101 | 143400 | 5005480850 | 20350 | 20350 | 20350 | 20350 | 153 |
| 304 | 20231101 | 143300 | 5002367300 | 20350 | 20350 | 20400 | 20350 | 195 |
| 305 | 20231101 | 143200 | 4998397900 | 20350 | 20350 | 20400 | 20350 | 210 |
| 306 | 20231101 | 143100 | 4994122150 | 20350 | 20350 | 20400 | 20350 | 34 |
| 307 | 20231101 | 143000 | 4993430150 | 20350 | 20400 | 20400 | 20350 | 110 |
| 308 | 20231101 | 142900 | 4991189150 | 20400 | 20400 | 20400 | 20350 | 480 |
| 309 | 20231101 | 142800 | 4981408350 | 20400 | 20400 | 20400 | 20400 | 470 |
| 310 | 20231101 | 142700 | 4971820350 | 20400 | 20400 | 20400 | 20400 | 515 |
| 311 | 20231101 | 142600 | 4961314350 | 20400 | 20400 | 20450 | 20400 | 49 |
| 312 | 20231101 | 142500 | 4960313550 | 20400 | 20400 | 20450 | 20400 | 653 |
| 313 | 20231101 | 142400 | 4946992300 | 20400 | 20400 | 20400 | 20400 | 118 |
| 314 | 20231101 | 142300 | 4944585100 | 20400 | 20400 | 20400 | 20400 | 42 |
| 315 | 20231101 | 142200 | 4943728300 | 20400 | 20400 | 20400 | 20400 | 446 |
| 316 | 20231101 | 142100 | 4934629900 | 20400 | 20400 | 20450 | 20400 | 243 |
| 317 | 20231101 | 142000 | 4929672650 | 20400 | 20400 | 20450 | 20400 | 242 |
| 318 | 20231101 | 141900 | 4924735800 | 20400 | 20350 | 20450 | 20350 | 2928 |
| 319 | 20231101 | 141800 | 4865006100 | 20350 | 20350 | 20350 | 20350 | 191 |
| 320 | 20231101 | 141700 | 4861119250 | 20300 | 20350 | 20400 | 20300 | 135 |
| 321 | 20231101 | 141600 | 4858374400 | 20350 | 20400 | 20400 | 20300 | 883 |
| 322 | 20231101 | 141500 | 4840403200 | 20400 | 20350 | 20400 | 20350 | 167 |
| 323 | 20231101 | 141400 | 4837001250 | 20350 | 20300 | 20350 | 20250 | 1354 |
| 324 | 20231101 | 141300 | 4809501850 | 20250 | 20250 | 20300 | 20250 | 1498 |
| 325 | 20231101 | 141200 | 4779141950 | 20300 | 20300 | 20300 | 20250 | 2882 |
| 326 | 20231101 | 141100 | 4720643650 | 20300 | 20350 | 20350 | 20300 | 1177 |
| 327 | 20231101 | 141000 | 4696750250 | 20300 | 20300 | 20400 | 20300 | 98 |
| 328 | 20231101 | 140900 | 4694759800 | 20300 | 20350 | 20350 | 20300 | 718 |
| 329 | 20231101 | 140800 | 4680151900 | 20350 | 20300 | 20350 | 20300 | 338 |
| 330 | 20231101 | 140700 | 4673289400 | 20300 | 20400 | 20400 | 20300 | 8897 |
| 331 | 20231101 | 140600 | 4492027700 | 20400 | 20500 | 20500 | 20400 | 3156 |
| 332 | 20231101 | 140500 | 4427492250 | 20500 | 20500 | 20500 | 20450 | 43 |
| 333 | 20231101 | 140400 | 4426610950 | 20450 | 20500 | 20500 | 20450 | 105 |
| 334 | 20231101 | 140300 | 4424462600 | 20500 | 20500 | 20550 | 20450 | 81 |
| 335 | 20231101 | 140200 | 4422802600 | 20450 | 20450 | 20500 | 20450 | 500 |
| 336 | 20231101 | 140100 | 4412557250 | 20500 | 20500 | 20550 | 20500 | 902 |
| 337 | 20231101 | 140000 | 4394061200 | 20550 | 20500 | 20550 | 20500 | 56 |
| 338 | 20231101 | 135900 | 4392913050 | 20500 | 20500 | 20500 | 20500 | 93 |
| 339 | 20231101 | 135800 | 4391006550 | 20500 | 20500 | 20550 | 20500 | 174 |
| 340 | 20231101 | 135700 | 4387439500 | 20550 | 20550 | 20550 | 20500 | 115 |
| 341 | 20231101 | 135600 | 4385076350 | 20500 | 20500 | 20500 | 20500 | 90 |
| 342 | 20231101 | 135500 | 4383231350 | 20550 | 20500 | 20550 | 20500 | 84 |
| 343 | 20231101 | 135400 | 4381509300 | 20500 | 20500 | 20500 | 20500 | 1111 |
| 344 | 20231101 | 135300 | 4358733800 | 20500 | 20500 | 20500 | 20500 | 299 |
| 345 | 20231101 | 135200 | 4352604300 | 20500 | 20550 | 20600 | 20500 | 470 |
| 346 | 20231101 | 135100 | 4342966550 | 20550 | 20550 | 20600 | 20500 | 544 |
| 347 | 20231101 | 135000 | 4331789450 | 20550 | 20550 | 20550 | 20500 | 1253 |
| 348 | 20231101 | 134900 | 4306094950 | 20600 | 20550 | 20600 | 20550 | 34 |
| 349 | 20231101 | 134800 | 4305395600 | 20550 | 20600 | 20600 | 20550 | 52 |
| 350 | 20231101 | 134700 | 4304326900 | 20550 | 20550 | 20600 | 20550 | 1279 |
| 351 | 20231101 | 134600 | 4278043400 | 20600 | 20600 | 20600 | 20550 | 141 |
| 352 | 20231101 | 134500 | 4275142250 | 20600 | 20600 | 20600 | 20550 | 35 |
| 353 | 20231101 | 134400 | 4274422850 | 20600 | 20550 | 20600 | 20550 | 16 |
| 354 | 20231101 | 134300 | 4274094000 | 20550 | 20600 | 20600 | 20550 | 90 |
| 355 | 20231101 | 134200 | 4272244200 | 20550 | 20600 | 20600 | 20550 | 281 |
| 356 | 20231101 | 134100 | 4266463400 | 20600 | 20550 | 20600 | 20550 | 244 |
| 357 | 20231101 | 134000 | 4261449150 | 20550 | 20550 | 20600 | 20550 | 411 |
| 358 | 20231101 | 133900 | 4253002350 | 20500 | 20500 | 20550 | 20500 | 108 |
| 359 | 20231101 | 133800 | 4250786550 | 20550 | 20500 | 20550 | 20500 | 26 |
| 360 | 20231101 | 133700 | 4250252500 | 20500 | 20600 | 20600 | 20500 | 50 |
| 361 | 20231101 | 133600 | 4249227300 | 20500 | 20550 | 20550 | 20500 | 586 |
| 362 | 20231101 | 133500 | 4237185050 | 20600 | 20600 | 20600 | 20600 | 11 |
| 363 | 20231101 | 133400 | 4236958450 | 20600 | 20550 | 20600 | 20550 | 2 |
| 364 | 20231101 | 133300 | 4236917300 | 20550 | 20600 | 20600 | 20550 | 286 |
| 365 | 20231101 | 133200 | 4231027450 | 20550 | 20550 | 20600 | 20550 | 474 |
| 366 | 20231101 | 133100 | 4221286650 | 20500 | 20550 | 20550 | 20500 | 135 |
| 367 | 20231101 | 133000 | 4218518700 | 20550 | 20550 | 20550 | 20550 | 5 |
| 368 | 20231101 | 132900 | 4218415950 | 20550 | 20500 | 20550 | 20500 | 39 |
| 369 | 20231101 | 132800 | 4217616400 | 20550 | 20500 | 20550 | 20500 | 69 |
| 370 | 20231101 | 132700 | 4216201800 | 20500 | 20550 | 20550 | 20500 | 2279 |
| 371 | 20231101 | 132600 | 4169429950 | 20600 | 20550 | 20600 | 20550 | 283 |
| 372 | 20231101 | 132500 | 4163614250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 373 | 20231101 | 132400 | 4163614250 | 20500 | 20500 | 20550 | 20500 | 732 |
| 374 | 20231101 | 132300 | 4148595200 | 20500 | 20550 | 20550 | 20500 | 309 |
| 375 | 20231101 | 132200 | 4142248300 | 20500 | 20550 | 20550 | 20500 | 724 |
| 376 | 20231101 | 132100 | 4127370200 | 20550 | 20500 | 20550 | 20500 | 69 |
| 377 | 20231101 | 132000 | 4125954650 | 20500 | 20500 | 20550 | 20500 | 112 |
| 378 | 20231101 | 131900 | 4123658050 | 20500 | 20500 | 20500 | 20500 | 1148 |
| 379 | 20231101 | 131800 | 4100124050 | 20500 | 20500 | 20500 | 20500 | 95 |
| 380 | 20231101 | 131700 | 4098176550 | 20500 | 20500 | 20500 | 20500 | 1 |
| 381 | 20231101 | 131600 | 4098156050 | 20500 | 20550 | 20550 | 20500 | 254 |
| 382 | 20231101 | 131500 | 4092940300 | 20550 | 20600 | 20600 | 20550 | 316 |
| 383 | 20231101 | 131400 | 4086445950 | 20550 | 20550 | 20550 | 20550 | 805 |
| 384 | 20231101 | 131300 | 4069903200 | 20550 | 20550 | 20550 | 20550 | 95 |
| 385 | 20231101 | 131200 | 4067950950 | 20550 | 20550 | 20600 | 20550 | 555 |
| 386 | 20231101 | 131100 | 4056545450 | 20550 | 20550 | 20550 | 20550 | 227 |
| 387 | 20231101 | 131000 | 4051880600 | 20600 | 20600 | 20600 | 20550 | 176 |
| 388 | 20231101 | 130900 | 4048261300 | 20600 | 20500 | 20600 | 20500 | 282 |
| 389 | 20231101 | 130800 | 4042468350 | 20500 | 20500 | 20500 | 20500 | 571 |
| 390 | 20231101 | 130700 | 4030762850 | 20500 | 20500 | 20500 | 20500 | 78 |
| 391 | 20231101 | 130600 | 4029163850 | 20500 | 20500 | 20500 | 20500 | 2073 |
| 392 | 20231101 | 130500 | 3986667350 | 20500 | 20600 | 20600 | 20500 | 1631 |
| 393 | 20231101 | 130400 | 3953151500 | 20600 | 20550 | 20600 | 20550 | 356 |
| 394 | 20231101 | 130300 | 3945823100 | 20600 | 20550 | 20600 | 20550 | 396 |
| 395 | 20231101 | 130200 | 3937678300 | 20600 | 20600 | 20600 | 20550 | 1226 |
| 396 | 20231101 | 130100 | 3912422900 | 20600 | 20600 | 20650 | 20600 | 64 |
| 397 | 20231101 | 130000 | 3911104450 | 20600 | 20600 | 20650 | 20600 | 148 |
| 398 | 20231101 | 125900 | 3908055150 | 20650 | 20650 | 20650 | 20650 | 36 |
| 399 | 20231101 | 125800 | 3907311750 | 20650 | 20600 | 20650 | 20600 | 203 |
| 400 | 20231101 | 125700 | 3903129350 | 20600 | 20600 | 20650 | 20600 | 325 |
| 401 | 20231101 | 125600 | 3896433450 | 20600 | 20600 | 20650 | 20600 | 81 |
| 402 | 20231101 | 125500 | 3894763850 | 20600 | 20600 | 20600 | 20600 | 261 |
| 403 | 20231101 | 125400 | 3889387250 | 20650 | 20600 | 20650 | 20600 | 77 |
| 404 | 20231101 | 125300 | 3887801000 | 20650 | 20650 | 20650 | 20650 | 1482 |
| 405 | 20231101 | 125200 | 3857197700 | 20650 | 20700 | 20700 | 20650 | 221 |
| 406 | 20231101 | 125100 | 3852633950 | 20650 | 20700 | 20700 | 20650 | 195 |
| 407 | 20231101 | 125000 | 3848606650 | 20650 | 20650 | 20650 | 20650 | 225 |
| 408 | 20231101 | 124900 | 3843960400 | 20650 | 20650 | 20650 | 20650 | 1 |
| 409 | 20231101 | 124800 | 3843939750 | 20650 | 20650 | 20700 | 20650 | 203 |
| 410 | 20231101 | 124700 | 3839746500 | 20700 | 20700 | 20700 | 20650 | 6 |
| 411 | 20231101 | 124600 | 3839622400 | 20650 | 20650 | 20700 | 20650 | 112 |
| 412 | 20231101 | 124500 | 3837309100 | 20650 | 20650 | 20700 | 20650 | 185 |
| 413 | 20231101 | 124400 | 3833483850 | 20650 | 20700 | 20700 | 20650 | 43 |
| 414 | 20231101 | 124300 | 3832595800 | 20700 | 20650 | 20700 | 20650 | 34 |
| 415 | 20231101 | 124200 | 3831893100 | 20650 | 20650 | 20650 | 20650 | 43 |
| 416 | 20231101 | 124100 | 3831005150 | 20650 | 20700 | 20700 | 20650 | 35 |
| 417 | 20231101 | 124000 | 3830282350 | 20700 | 20700 | 20700 | 20650 | 107 |
| 418 | 20231101 | 123900 | 3828069700 | 20700 | 20650 | 20700 | 20650 | 758 |
| 419 | 20231101 | 123800 | 3812379500 | 20650 | 20650 | 20700 | 20650 | 172 |
| 420 | 20231101 | 123700 | 3808824300 | 20700 | 20700 | 20700 | 20700 | 745 |
| 421 | 20231101 | 123600 | 3793402800 | 20700 | 20700 | 20700 | 20700 | 134 |
| 422 | 20231101 | 123500 | 3790629000 | 20700 | 20700 | 20700 | 20700 | 780 |
| 423 | 20231101 | 123400 | 3774483000 | 20700 | 20700 | 20700 | 20700 | 43 |
| 424 | 20231101 | 123300 | 3773592900 | 20700 | 20700 | 20750 | 20700 | 40 |
| 425 | 20231101 | 123200 | 3772764800 | 20700 | 20650 | 20700 | 20650 | 681 |
| 426 | 20231101 | 123100 | 3758669900 | 20700 | 20700 | 20700 | 20650 | 368 |
| 427 | 20231101 | 123000 | 3751056900 | 20700 | 20700 | 20700 | 20650 | 39 |
| 428 | 20231101 | 122900 | 3750251350 | 20700 | 20650 | 20750 | 20650 | 28 |
| 429 | 20231101 | 122800 | 3749670850 | 20650 | 20700 | 20700 | 20650 | 46 |
| 430 | 20231101 | 122700 | 3748720350 | 20700 | 20750 | 20750 | 20700 | 615 |
| 431 | 20231101 | 122600 | 3735974600 | 20700 | 20750 | 20750 | 20700 | 66 |
| 432 | 20231101 | 122500 | 3734607850 | 20750 | 20700 | 20750 | 20700 | 591 |
| 433 | 20231101 | 122400 | 3722374000 | 20700 | 20700 | 20700 | 20700 | 85 |
| 434 | 20231101 | 122300 | 3720614500 | 20700 | 20700 | 20700 | 20700 | 288 |
| 435 | 20231101 | 122200 | 3714652900 | 20650 | 20700 | 20700 | 20650 | 250 |
| 436 | 20231101 | 122100 | 3709480750 | 20700 | 20700 | 20750 | 20700 | 278 |
| 437 | 20231101 | 122000 | 3703726050 | 20700 | 20650 | 20700 | 20650 | 55 |
| 438 | 20231101 | 121900 | 3702589650 | 20650 | 20700 | 20700 | 20650 | 128 |
| 439 | 20231101 | 121800 | 3699946400 | 20700 | 20700 | 20700 | 20700 | 44 |
| 440 | 20231101 | 121700 | 3699035600 | 20650 | 20700 | 20700 | 20650 | 67 |
| 441 | 20231101 | 121600 | 3697650300 | 20700 | 20650 | 20700 | 20650 | 95 |
| 442 | 20231101 | 121500 | 3695688200 | 20700 | 20650 | 20700 | 20650 | 89 |
| 443 | 20231101 | 121400 | 3693850000 | 20700 | 20650 | 20700 | 20650 | 294 |
| 444 | 20231101 | 121300 | 3687773750 | 20650 | 20650 | 20650 | 20650 | 2021 |
| 445 | 20231101 | 121200 | 3646040100 | 20650 | 20600 | 20650 | 20600 | 138 |
| 446 | 20231101 | 121100 | 3643196750 | 20600 | 20600 | 20600 | 20600 | 363 |
| 447 | 20231101 | 121000 | 3635718950 | 20550 | 20600 | 20600 | 20550 | 48 |
| 448 | 20231101 | 120900 | 3634732100 | 20600 | 20600 | 20600 | 20550 | 426 |
| 449 | 20231101 | 120800 | 3625958200 | 20550 | 20600 | 20600 | 20550 | 49 |
| 450 | 20231101 | 120700 | 3624951000 | 20600 | 20550 | 20600 | 20550 | 32 |
| 451 | 20231101 | 120600 | 3624293300 | 20550 | 20550 | 20550 | 20550 | 50 |
| 452 | 20231101 | 120500 | 3623265800 | 20550 | 20550 | 20550 | 20500 | 630 |
| 453 | 20231101 | 120400 | 3610324000 | 20550 | 20500 | 20550 | 20500 | 520 |
| 454 | 20231101 | 120300 | 3599663950 | 20500 | 20500 | 20500 | 20500 | 164 |
| 455 | 20231101 | 120200 | 3596301950 | 20500 | 20550 | 20550 | 20500 | 53 |
| 456 | 20231101 | 120100 | 3595213950 | 20550 | 20550 | 20550 | 20550 | 41 |
| 457 | 20231101 | 120000 | 3594371400 | 20500 | 20500 | 20550 | 20500 | 447 |
| 458 | 20231101 | 115900 | 3585207000 | 20500 | 20550 | 20550 | 20500 | 61 |
| 459 | 20231101 | 115800 | 3583955850 | 20550 | 20500 | 20550 | 20500 | 204 |
| 460 | 20231101 | 115700 | 3579766550 | 20550 | 20550 | 20550 | 20500 | 913 |
| 461 | 20231101 | 115600 | 3561006900 | 20550 | 20600 | 20600 | 20550 | 97 |
| 462 | 20231101 | 115500 | 3559012500 | 20600 | 20550 | 20600 | 20550 | 54 |
| 463 | 20231101 | 115400 | 3557902700 | 20600 | 20550 | 20600 | 20550 | 571 |
| 464 | 20231101 | 115300 | 3546168100 | 20550 | 20550 | 20550 | 20550 | 41 |
| 465 | 20231101 | 115200 | 3545325550 | 20550 | 20600 | 20600 | 20550 | 267 |
| 466 | 20231101 | 115100 | 3539838600 | 20600 | 20600 | 20650 | 20600 | 125 |
| 467 | 20231101 | 115000 | 3537263550 | 20600 | 20650 | 20650 | 20550 | 196 |
| 468 | 20231101 | 114900 | 3533223250 | 20600 | 20600 | 20650 | 20600 | 1493 |
| 469 | 20231101 | 114800 | 3502462450 | 20650 | 20600 | 20650 | 20600 | 425 |
| 470 | 20231101 | 114700 | 3493688600 | 20650 | 20600 | 20650 | 20600 | 199 |
| 471 | 20231101 | 114600 | 3489582900 | 20650 | 20650 | 20650 | 20650 | 6 |
| 472 | 20231101 | 114500 | 3489459000 | 20650 | 20650 | 20650 | 20600 | 99 |
| 473 | 20231101 | 114400 | 3487419300 | 20600 | 20650 | 20650 | 20600 | 54 |
| 474 | 20231101 | 114300 | 3486306550 | 20600 | 20650 | 20650 | 20600 | 1070 |
| 475 | 20231101 | 114200 | 3464212750 | 20600 | 20650 | 20650 | 20600 | 26 |
| 476 | 20231101 | 114100 | 3463676950 | 20600 | 20650 | 20650 | 20600 | 153 |
| 477 | 20231101 | 114000 | 3460525100 | 20600 | 20650 | 20650 | 20600 | 45 |
| 478 | 20231101 | 113900 | 3459598000 | 20550 | 20600 | 20600 | 20550 | 109 |
| 479 | 20231101 | 113800 | 3457352650 | 20550 | 20550 | 20550 | 20550 | 20 |
| 480 | 20231101 | 113700 | 3456941650 | 20550 | 20550 | 20600 | 20550 | 315 |
| 481 | 20231101 | 113600 | 3450463900 | 20550 | 20600 | 20650 | 20550 | 232 |
| 482 | 20231101 | 113500 | 3445685450 | 20600 | 20600 | 20600 | 20600 | 93 |
| 483 | 20231101 | 113400 | 3443769650 | 20600 | 20600 | 20600 | 20550 | 102 |
| 484 | 20231101 | 113300 | 3441672400 | 20600 | 20600 | 20600 | 20550 | 72 |
| 485 | 20231101 | 113200 | 3440191350 | 20600 | 20600 | 20600 | 20600 | 848 |
| 486 | 20231101 | 113100 | 3422722550 | 20600 | 20600 | 20600 | 20600 | 724 |
| 487 | 20231101 | 113000 | 3407808150 | 20600 | 20500 | 20600 | 20500 | 622 |
| 488 | 20231101 | 112900 | 3395038200 | 20500 | 20500 | 20500 | 20500 | 755 |
| 489 | 20231101 | 112800 | 3379560700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 490 | 20231101 | 112700 | 3379560700 | 20500 | 20500 | 20550 | 20500 | 200 |
| 491 | 20231101 | 112600 | 3375460150 | 20500 | 20500 | 20500 | 20450 | 58 |
| 492 | 20231101 | 112500 | 3374273500 | 20500 | 20500 | 20500 | 20500 | 410 |
| 493 | 20231101 | 112400 | 3365868500 | 20550 | 20500 | 20550 | 20500 | 176 |
| 494 | 20231101 | 112300 | 3362260450 | 20550 | 20500 | 20550 | 20500 | 15 |
| 495 | 20231101 | 112200 | 3361952900 | 20550 | 20450 | 20550 | 20450 | 975 |
| 496 | 20231101 | 112100 | 3341973450 | 20450 | 20500 | 20500 | 20450 | 64 |
| 497 | 20231101 | 112000 | 3340664600 | 20500 | 20450 | 20500 | 20450 | 30 |
| 498 | 20231101 | 111900 | 3340051050 | 20500 | 20500 | 20500 | 20450 | 728 |
| 499 | 20231101 | 111800 | 3325129050 | 20450 | 20450 | 20450 | 20450 | 124 |
| 500 | 20231101 | 111700 | 3322593250 | 20450 | 20450 | 20500 | 20450 | 242 |
| 501 | 20231101 | 111600 | 3317636600 | 20450 | 20450 | 20450 | 20450 | 676 |
| 502 | 20231101 | 111500 | 3303812400 | 20500 | 20450 | 20500 | 20450 | 289 |
| 503 | 20231101 | 111400 | 3297902250 | 20500 | 20450 | 20500 | 20450 | 84 |
| 504 | 20231101 | 111300 | 3296184400 | 20500 | 20450 | 20500 | 20450 | 705 |
| 505 | 20231101 | 111200 | 3281744850 | 20400 | 20400 | 20450 | 20400 | 83 |
| 506 | 20231101 | 111100 | 3280050450 | 20400 | 20500 | 20500 | 20400 | 1123 |
| 507 | 20231101 | 111000 | 3257085000 | 20450 | 20500 | 20500 | 20450 | 923 |
| 508 | 20231101 | 110900 | 3238165650 | 20550 | 20550 | 20550 | 20500 | 220 |
| 509 | 20231101 | 110800 | 3233651850 | 20500 | 20550 | 20550 | 20500 | 311 |
| 510 | 20231101 | 110700 | 3227265450 | 20550 | 20500 | 20550 | 20500 | 234 |
| 511 | 20231101 | 110600 | 3222463900 | 20500 | 20550 | 20550 | 20500 | 35 |
| 512 | 20231101 | 110500 | 3221745750 | 20550 | 20550 | 20550 | 20500 | 526 |
| 513 | 20231101 | 110400 | 3210937900 | 20550 | 20550 | 20600 | 20500 | 138 |
| 514 | 20231101 | 110300 | 3208104400 | 20600 | 20500 | 20600 | 20500 | 215 |
| 515 | 20231101 | 110200 | 3203688200 | 20550 | 20550 | 20600 | 20500 | 249 |
| 516 | 20231101 | 110100 | 3198570000 | 20550 | 20500 | 20550 | 20450 | 1022 |
| 517 | 20231101 | 110000 | 3177626700 | 20500 | 20450 | 20500 | 20450 | 508 |
| 518 | 20231101 | 105900 | 3167224500 | 20450 | 20450 | 20500 | 20450 | 480 |
| 519 | 20231101 | 105800 | 3157393200 | 20500 | 20450 | 20500 | 20450 | 731 |
| 520 | 20231101 | 105700 | 3142438700 | 20500 | 20500 | 20500 | 20450 | 651 |
| 521 | 20231101 | 105600 | 3129119400 | 20450 | 20500 | 20500 | 20450 | 95 |
| 522 | 20231101 | 105500 | 3127173600 | 20450 | 20500 | 20500 | 20450 | 1803 |
| 523 | 20231101 | 105400 | 3090219450 | 20500 | 20550 | 20550 | 20500 | 11 |
| 524 | 20231101 | 105300 | 3089993900 | 20550 | 20550 | 20550 | 20500 | 809 |
| 525 | 20231101 | 105200 | 3073369450 | 20550 | 20600 | 20600 | 20550 | 280 |
| 526 | 20231101 | 105100 | 3067614700 | 20600 | 20600 | 20600 | 20550 | 125 |
| 527 | 20231101 | 105000 | 3065042850 | 20550 | 20550 | 20550 | 20550 | 50 |
| 528 | 20231101 | 104900 | 3064015350 | 20600 | 20550 | 20600 | 20550 | 266 |
| 529 | 20231101 | 104800 | 3058535900 | 20550 | 20600 | 20650 | 20550 | 1076 |
| 530 | 20231101 | 104700 | 3036371550 | 20600 | 20600 | 20650 | 20600 | 144 |
| 531 | 20231101 | 104600 | 3033404800 | 20600 | 20650 | 20650 | 20600 | 368 |
| 532 | 20231101 | 104500 | 3025808200 | 20700 | 20700 | 20750 | 20700 | 2062 |
| 533 | 20231101 | 104400 | 2983124750 | 20700 | 20650 | 20700 | 20650 | 958 |
| 534 | 20231101 | 104300 | 2963299000 | 20700 | 20700 | 20700 | 20600 | 178 |
| 535 | 20231101 | 104200 | 2959617900 | 20700 | 20700 | 20700 | 20650 | 115 |
| 536 | 20231101 | 104100 | 2957242400 | 20650 | 20600 | 20650 | 20600 | 1437 |
| 537 | 20231101 | 104000 | 2927573100 | 20600 | 20600 | 20650 | 20600 | 89 |
| 538 | 20231101 | 103900 | 2925739650 | 20600 | 20600 | 20650 | 20600 | 250 |
| 539 | 20231101 | 103800 | 2920589200 | 20600 | 20650 | 20650 | 20600 | 376 |
| 540 | 20231101 | 103700 | 2912842100 | 20650 | 20550 | 20650 | 20550 | 696 |
| 541 | 20231101 | 103600 | 2898499900 | 20600 | 20600 | 20600 | 20550 | 220 |
| 542 | 20231101 | 103500 | 2893974550 | 20500 | 20550 | 20600 | 20500 | 506 |
| 543 | 20231101 | 103400 | 2883601250 | 20550 | 20550 | 20550 | 20550 | 69 |
| 544 | 20231101 | 103300 | 2882183300 | 20550 | 20500 | 20550 | 20500 | 260 |
| 545 | 20231101 | 103200 | 2876853000 | 20500 | 20500 | 20500 | 20450 | 966 |
| 546 | 20231101 | 103100 | 2857058600 | 20450 | 20550 | 20550 | 20450 | 3234 |
| 547 | 20231101 | 103000 | 2790764750 | 20550 | 20550 | 20550 | 20550 | 389 |
| 548 | 20231101 | 102900 | 2782770800 | 20550 | 20550 | 20550 | 20550 | 1057 |
| 549 | 20231101 | 102800 | 2761049450 | 20550 | 20550 | 20600 | 20550 | 555 |
| 550 | 20231101 | 102700 | 2749633600 | 20600 | 20500 | 20600 | 20500 | 460 |
| 551 | 20231101 | 102600 | 2740170300 | 20550 | 20650 | 20650 | 20550 | 3402 |
| 552 | 20231101 | 102500 | 2670150200 | 20650 | 20650 | 20650 | 20600 | 109 |
| 553 | 20231101 | 102400 | 2667904050 | 20700 | 20650 | 20700 | 20650 | 1745 |
| 554 | 20231101 | 102300 | 2631869300 | 20650 | 20700 | 20700 | 20650 | 370 |
| 555 | 20231101 | 102200 | 2624217450 | 20650 | 20650 | 20650 | 20650 | 5 |
| 556 | 20231101 | 102100 | 2624114200 | 20650 | 20700 | 20700 | 20650 | 137 |
| 557 | 20231101 | 102000 | 2621284600 | 20700 | 20700 | 20700 | 20650 | 356 |
| 558 | 20231101 | 101900 | 2613920750 | 20650 | 20650 | 20700 | 20650 | 82 |
| 559 | 20231101 | 101800 | 2612226050 | 20650 | 20600 | 20650 | 20600 | 1412 |
| 560 | 20231101 | 101700 | 2583119150 | 20600 | 20750 | 20750 | 20600 | 4281 |
| 561 | 20231101 | 101600 | 2494676500 | 20750 | 20700 | 20750 | 20700 | 75 |
| 562 | 20231101 | 101500 | 2493121500 | 20750 | 20750 | 20750 | 20750 | 219 |
| 563 | 20231101 | 101400 | 2488577250 | 20750 | 20800 | 20800 | 20750 | 1547 |
| 564 | 20231101 | 101300 | 2456475850 | 20800 | 20750 | 20800 | 20750 | 1430 |
| 565 | 20231101 | 101200 | 2426755500 | 20800 | 20850 | 20850 | 20750 | 1070 |
| 566 | 20231101 | 101100 | 2404501800 | 20850 | 20850 | 20850 | 20800 | 53 |
| 567 | 20231101 | 101000 | 2403399300 | 20800 | 20800 | 20850 | 20800 | 506 |
| 568 | 20231101 | 100900 | 2392851700 | 20850 | 20850 | 20900 | 20850 | 967 |
| 569 | 20231101 | 100800 | 2372689700 | 20850 | 20850 | 20850 | 20850 | 485 |
| 570 | 20231101 | 100700 | 2362577450 | 20800 | 20850 | 20850 | 20800 | 515 |
| 571 | 20231101 | 100600 | 2351841400 | 20850 | 20800 | 20850 | 20800 | 168 |
| 572 | 20231101 | 100500 | 2348344400 | 20850 | 20800 | 20850 | 20800 | 397 |
| 573 | 20231101 | 100400 | 2340086750 | 20750 | 20750 | 20750 | 20750 | 40 |
| 574 | 20231101 | 100300 | 2339256750 | 20750 | 20750 | 20750 | 20750 | 380 |
| 575 | 20231101 | 100200 | 2331371750 | 20750 | 20700 | 20750 | 20700 | 898 |
| 576 | 20231101 | 100100 | 2312740400 | 20750 | 20700 | 20750 | 20700 | 115 |
| 577 | 20231101 | 100000 | 2310358600 | 20700 | 20750 | 20750 | 20700 | 1181 |
| 578 | 20231101 | 095900 | 2285853750 | 20800 | 20850 | 20850 | 20800 | 311 |
| 579 | 20231101 | 095800 | 2279379950 | 20800 | 20850 | 20850 | 20750 | 455 |
| 580 | 20231101 | 095700 | 2269917500 | 20850 | 20800 | 20850 | 20800 | 1351 |
| 581 | 20231101 | 095600 | 2241816300 | 20800 | 20750 | 20800 | 20700 | 957 |
| 582 | 20231101 | 095500 | 2221944650 | 20750 | 20750 | 20750 | 20700 | 1150 |
| 583 | 20231101 | 095400 | 2198082550 | 20750 | 20700 | 20750 | 20700 | 154 |
| 584 | 20231101 | 095300 | 2194888000 | 20700 | 20700 | 20700 | 20700 | 276 |
| 585 | 20231101 | 095200 | 2189174800 | 20700 | 20700 | 20700 | 20700 | 757 |
| 586 | 20231101 | 095100 | 2173504900 | 20700 | 20700 | 20750 | 20650 | 1543 |
| 587 | 20231101 | 095000 | 2141566700 | 20750 | 20750 | 20800 | 20750 | 1169 |
| 588 | 20231101 | 094900 | 2117284100 | 20750 | 20800 | 20800 | 20750 | 364 |
| 589 | 20231101 | 094800 | 2109715300 | 20800 | 20800 | 20800 | 20800 | 17 |
| 590 | 20231101 | 094700 | 2109361700 | 20800 | 20800 | 20800 | 20750 | 422 |
| 591 | 20231101 | 094600 | 2100604900 | 20800 | 20700 | 20800 | 20700 | 46 |
| 592 | 20231101 | 094500 | 2099651300 | 20650 | 20650 | 20700 | 20650 | 3567 |
| 593 | 20231101 | 094400 | 2025872850 | 20650 | 20650 | 20700 | 20650 | 1789 |
| 594 | 20231101 | 094300 | 1988922350 | 20650 | 20800 | 20800 | 20650 | 2926 |
| 595 | 20231101 | 094200 | 1928332000 | 20800 | 20800 | 20800 | 20800 | 409 |
| 596 | 20231101 | 094100 | 1919824800 | 20800 | 20750 | 20800 | 20750 | 644 |
| 597 | 20231101 | 094000 | 1906455900 | 20750 | 20750 | 20850 | 20750 | 735 |
| 598 | 20231101 | 093900 | 1891204150 | 20850 | 20800 | 20850 | 20750 | 1488 |
| 599 | 20231101 | 093800 | 1860296200 | 20800 | 20850 | 20850 | 20750 | 318 |
| 600 | 20231101 | 093700 | 1853694850 | 20750 | 20850 | 20850 | 20750 | 693 |
| 601 | 20231101 | 093600 | 1839278100 | 20800 | 20900 | 20900 | 20800 | 483 |
| 602 | 20231101 | 093500 | 1829231600 | 20900 | 20950 | 20950 | 20800 | 3257 |
| 603 | 20231101 | 093400 | 1761325250 | 20950 | 20900 | 20950 | 20900 | 73 |
| 604 | 20231101 | 093300 | 1759799400 | 20900 | 20950 | 21000 | 20900 | 103 |
| 605 | 20231101 | 093200 | 1757641900 | 20950 | 21000 | 21000 | 20900 | 370 |
| 606 | 20231101 | 093100 | 1749905400 | 20950 | 21000 | 21050 | 20950 | 981 |
| 607 | 20231101 | 093000 | 1729291450 | 21000 | 21050 | 21050 | 21000 | 276 |
| 608 | 20231101 | 092900 | 1723491950 | 21050 | 21000 | 21100 | 20950 | 4922 |
| 609 | 20231101 | 092800 | 1619967350 | 20950 | 20900 | 21000 | 20850 | 2163 |
| 610 | 20231101 | 092700 | 1574719400 | 20900 | 20900 | 20950 | 20850 | 632 |
| 611 | 20231101 | 092600 | 1561526550 | 20900 | 20850 | 20950 | 20850 | 838 |
| 612 | 20231101 | 092500 | 1544037400 | 20850 | 20850 | 20900 | 20850 | 760 |
| 613 | 20231101 | 092400 | 1528191250 | 20850 | 20900 | 20900 | 20800 | 1000 |
| 614 | 20231101 | 092300 | 1507296400 | 20850 | 20900 | 20900 | 20850 | 1438 |
| 615 | 20231101 | 092200 | 1477293500 | 20950 | 20900 | 20950 | 20900 | 1236 |
| 616 | 20231101 | 092100 | 1451459700 | 20950 | 20950 | 21000 | 20950 | 2270 |
| 617 | 20231101 | 092000 | 1403865200 | 21000 | 21050 | 21050 | 21000 | 1722 |
| 618 | 20231101 | 091900 | 1367690300 | 21000 | 21000 | 21050 | 21000 | 3022 |
| 619 | 20231101 | 091800 | 1304228000 | 21000 | 21050 | 21050 | 21000 | 592 |
| 620 | 20231101 | 091700 | 1291795700 | 21000 | 21050 | 21100 | 21000 | 2206 |
| 621 | 20231101 | 091600 | 1245423500 | 21050 | 21000 | 21050 | 21000 | 4989 |
| 622 | 20231101 | 091500 | 1140541100 | 20950 | 20950 | 21000 | 20950 | 852 |
| 623 | 20231101 | 091400 | 1122667350 | 20950 | 20950 | 20950 | 20950 | 207 |
| 624 | 20231101 | 091300 | 1118330700 | 21000 | 21050 | 21050 | 21000 | 1267 |
| 625 | 20231101 | 091200 | 1091713150 | 21050 | 20900 | 21050 | 20900 | 9307 |
| 626 | 20231101 | 091100 | 896277900 | 20900 | 20850 | 20950 | 20850 | 1598 |
| 627 | 20231101 | 091000 | 862884150 | 20850 | 20900 | 20950 | 20850 | 1019 |
| 628 | 20231101 | 090900 | 841603200 | 20950 | 20950 | 20950 | 20900 | 776 |
| 629 | 20231101 | 090800 | 825356350 | 20950 | 20950 | 21000 | 20950 | 1236 |
| 630 | 20231101 | 090700 | 799459650 | 20950 | 20950 | 21000 | 20900 | 2401 |
| 631 | 20231101 | 090600 | 749176900 | 21000 | 20950 | 21000 | 20850 | 2453 |
| 632 | 20231101 | 090500 | 697886450 | 20950 | 20900 | 20950 | 20850 | 1522 |
| 633 | 20231101 | 090400 | 666071400 | 20900 | 21000 | 21000 | 20900 | 3410 |
| 634 | 20231101 | 090300 | 594721900 | 21000 | 20900 | 21000 | 20850 | 5759 |
| 635 | 20231101 | 090200 | 473868250 | 20900 | 20850 | 20950 | 20850 | 2262 |
| 636 | 20231101 | 090100 | 426616150 | 20850 | 21000 | 21050 | 20850 | 6387 |
| 637 | 20231101 | 090000 | 292502100 | 21000 | 20800 | 21000 | 20800 | 13819 |