33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 190300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 3 | 20231101 | 190200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20231101 | 190100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20231101 | 190000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20231101 | 185900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20231101 | 185800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20231101 | 185700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20231101 | 185600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20231101 | 185500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20231101 | 185400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20231101 | 185300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20231101 | 185200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20231101 | 185100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20231101 | 185000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20231101 | 184900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20231101 | 184800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20231101 | 184700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20231101 | 184600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20231101 | 184500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20231101 | 184400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20231101 | 184300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20231101 | 184200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20231101 | 184100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20231101 | 184000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20231101 | 183900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20231101 | 183800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20231101 | 183700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20231101 | 183600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20231101 | 183500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20231101 | 183400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20231101 | 183300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 33 | 20231101 | 183200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20231101 | 183100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20231101 | 183000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20231101 | 182900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20231101 | 182800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20231101 | 182700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20231101 | 182600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20231101 | 182500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20231101 | 182400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20231101 | 182300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20231101 | 182200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20231101 | 182100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20231101 | 182000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20231101 | 181900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20231101 | 181800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20231101 | 181700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20231101 | 181600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20231101 | 181500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20231101 | 181400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20231101 | 181300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20231101 | 181200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20231101 | 181100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20231101 | 181000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20231101 | 180900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20231101 | 180800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20231101 | 180700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20231101 | 180600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20231101 | 180500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20231101 | 180400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20231101 | 180300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 63 | 20231101 | 180200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20231101 | 180100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20231101 | 180000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20231101 | 175900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20231101 | 175800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20231101 | 175700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20231101 | 175600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20231101 | 175500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20231101 | 175400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20231101 | 175300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20231101 | 175200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20231101 | 175100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20231101 | 175000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20231101 | 174900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20231101 | 174800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20231101 | 174700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20231101 | 174600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20231101 | 174500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20231101 | 174400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20231101 | 174300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20231101 | 174200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20231101 | 174100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20231101 | 174000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20231101 | 173900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20231101 | 173800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20231101 | 173700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20231101 | 173600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20231101 | 173500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20231101 | 173400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20231101 | 173300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 93 | 20231101 | 173200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20231101 | 173100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20231101 | 173000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20231101 | 172900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20231101 | 172800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20231101 | 172700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20231101 | 172600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20231101 | 172500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20231101 | 172400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20231101 | 172300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20231101 | 172200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20231101 | 172100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20231101 | 172000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20231101 | 171900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20231101 | 171800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20231101 | 171700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20231101 | 171600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20231101 | 171500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20231101 | 171400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20231101 | 171300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20231101 | 171200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20231101 | 171100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20231101 | 171000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20231101 | 170900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20231101 | 170800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20231101 | 170700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20231101 | 170600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20231101 | 170500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20231101 | 170400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20231101 | 170300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 123 | 20231101 | 170200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20231101 | 170100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20231101 | 170000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20231101 | 165900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20231101 | 165800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20231101 | 165700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20231101 | 165600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20231101 | 165500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20231101 | 165400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20231101 | 165300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20231101 | 165200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20231101 | 165100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20231101 | 165000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20231101 | 164900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20231101 | 164800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20231101 | 164700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20231101 | 164600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20231101 | 164500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20231101 | 164400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20231101 | 164300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20231101 | 164200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20231101 | 164100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20231101 | 164000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20231101 | 163900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20231101 | 163800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20231101 | 163700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20231101 | 163600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20231101 | 163500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20231101 | 163400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20231101 | 163300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 153 | 20231101 | 163200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20231101 | 163100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20231101 | 163000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20231101 | 162900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20231101 | 162800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20231101 | 162700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20231101 | 162600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20231101 | 162500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20231101 | 162400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20231101 | 162300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20231101 | 162200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20231101 | 162100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20231101 | 162000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20231101 | 161900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20231101 | 161800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20231101 | 161700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20231101 | 161600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20231101 | 161500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20231101 | 161400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20231101 | 161300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20231101 | 161200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20231101 | 161100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20231101 | 161000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20231101 | 160900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20231101 | 160800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20231101 | 160700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20231101 | 160600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20231101 | 160500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20231101 | 160400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20231101 | 160300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 183 | 20231101 | 160200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20231101 | 160100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20231101 | 160000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20231101 | 155900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20231101 | 155800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20231101 | 155700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20231101 | 155600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20231101 | 155500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20231101 | 155400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20231101 | 155300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20231101 | 155200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20231101 | 155100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20231101 | 155000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20231101 | 154900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20231101 | 154800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20231101 | 154700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20231101 | 154600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20231101 | 154500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20231101 | 154400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20231101 | 154300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20231101 | 154200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20231101 | 154100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20231101 | 154000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20231101 | 153900 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20231101 | 153800 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20231101 | 153700 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20231101 | 153600 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20231101 | 153500 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20231101 | 153400 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20231101 | 153300 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 213 | 20231101 | 153200 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20231101 | 153100 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20231101 | 153000 | 19274618900 | 49200 | 49200 | 49200 | 49200 | 36444 |
| 216 | 20231101 | 152900 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20231101 | 152800 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20231101 | 152700 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20231101 | 152600 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20231101 | 152500 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20231101 | 152400 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20231101 | 152300 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20231101 | 152200 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20231101 | 152100 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20231101 | 152000 | 17481574100 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20231101 | 151900 | 17481574100 | 49200 | 49150 | 49200 | 49100 | 2291 |
| 227 | 20231101 | 151800 | 17369004450 | 49150 | 49200 | 49200 | 49150 | 913 |
| 228 | 20231101 | 151700 | 17324116250 | 49200 | 49150 | 49200 | 49150 | 3184 |
| 229 | 20231101 | 151600 | 17167534650 | 49150 | 49100 | 49200 | 49100 | 1048 |
| 230 | 20231101 | 151500 | 17116016300 | 49100 | 49150 | 49200 | 49100 | 4535 |
| 231 | 20231101 | 151400 | 16893197350 | 49150 | 49150 | 49200 | 49150 | 1232 |
| 232 | 20231101 | 151300 | 16832643900 | 49150 | 49150 | 49200 | 49150 | 1310 |
| 233 | 20231101 | 151200 | 16768257200 | 49200 | 49150 | 49200 | 49150 | 644 |
| 234 | 20231101 | 151100 | 16736604450 | 49150 | 49150 | 49200 | 49150 | 1625 |
| 235 | 20231101 | 151000 | 16656699200 | 49200 | 49150 | 49200 | 49150 | 3138 |
| 236 | 20231101 | 150900 | 16502350900 | 49150 | 49100 | 49200 | 49100 | 586 |
| 237 | 20231101 | 150800 | 16473551900 | 49150 | 49150 | 49150 | 49100 | 2337 |
| 238 | 20231101 | 150700 | 16358742750 | 49150 | 49150 | 49200 | 49100 | 748 |
| 239 | 20231101 | 150600 | 16321982650 | 49150 | 49150 | 49150 | 49150 | 671 |
| 240 | 20231101 | 150500 | 16289003000 | 49150 | 49200 | 49200 | 49100 | 829 |
| 241 | 20231101 | 150400 | 16248256600 | 49200 | 49150 | 49250 | 49100 | 6108 |
| 242 | 20231101 | 150300 | 15947767600 | 49150 | 49150 | 49200 | 49100 | 1299 |
| 243 | 20231101 | 150200 | 15883928050 | 49150 | 49150 | 49150 | 49150 | 1621 |
| 244 | 20231101 | 150100 | 15804255900 | 49150 | 49150 | 49200 | 49150 | 879 |
| 245 | 20231101 | 150000 | 15761052900 | 49150 | 49150 | 49200 | 49150 | 949 |
| 246 | 20231101 | 145900 | 15714398800 | 49150 | 49150 | 49200 | 49150 | 1421 |
| 247 | 20231101 | 145800 | 15644556600 | 49200 | 49150 | 49200 | 49150 | 625 |
| 248 | 20231101 | 145700 | 15613837600 | 49150 | 49150 | 49200 | 49150 | 1119 |
| 249 | 20231101 | 145600 | 15558833600 | 49150 | 49150 | 49200 | 49150 | 1917 |
| 250 | 20231101 | 145500 | 15464535300 | 49200 | 49150 | 49200 | 49150 | 491 |
| 251 | 20231101 | 145400 | 15440402150 | 49150 | 49150 | 49150 | 49100 | 2944 |
| 252 | 20231101 | 145300 | 15295711400 | 49100 | 49100 | 49150 | 49100 | 2700 |
| 253 | 20231101 | 145200 | 15163120000 | 49100 | 49100 | 49150 | 49100 | 445 |
| 254 | 20231101 | 145100 | 15141270000 | 49100 | 49100 | 49150 | 49100 | 1539 |
| 255 | 20231101 | 145000 | 15065686400 | 49150 | 49100 | 49200 | 49100 | 3405 |
| 256 | 20231101 | 144900 | 14898347150 | 49100 | 49150 | 49150 | 49100 | 1480 |
| 257 | 20231101 | 144800 | 14825656000 | 49150 | 49150 | 49200 | 49150 | 698 |
| 258 | 20231101 | 144700 | 14791347150 | 49150 | 49200 | 49200 | 49150 | 822 |
| 259 | 20231101 | 144600 | 14750918350 | 49200 | 49200 | 49200 | 49200 | 1177 |
| 260 | 20231101 | 144500 | 14693009950 | 49200 | 49200 | 49250 | 49200 | 559 |
| 261 | 20231101 | 144400 | 14665505650 | 49200 | 49200 | 49200 | 49200 | 241 |
| 262 | 20231101 | 144300 | 14653648450 | 49200 | 49200 | 49200 | 49200 | 828 |
| 263 | 20231101 | 144200 | 14612910850 | 49200 | 49200 | 49200 | 49200 | 1075 |
| 264 | 20231101 | 144100 | 14560020850 | 49200 | 49200 | 49250 | 49200 | 948 |
| 265 | 20231101 | 144000 | 14513379150 | 49200 | 49200 | 49200 | 49200 | 285 |
| 266 | 20231101 | 143900 | 14499357150 | 49200 | 49200 | 49200 | 49200 | 693 |
| 267 | 20231101 | 143800 | 14465261550 | 49200 | 49200 | 49200 | 49200 | 512 |
| 268 | 20231101 | 143700 | 14440071150 | 49200 | 49200 | 49200 | 49200 | 408 |
| 269 | 20231101 | 143600 | 14419997550 | 49200 | 49100 | 49200 | 49100 | 7456 |
| 270 | 20231101 | 143500 | 14053404300 | 49150 | 49150 | 49150 | 49100 | 575 |
| 271 | 20231101 | 143400 | 14025171400 | 49100 | 49100 | 49100 | 49100 | 1100 |
| 272 | 20231101 | 143300 | 13971161400 | 49100 | 49100 | 49150 | 49100 | 1804 |
| 273 | 20231101 | 143200 | 13882584500 | 49100 | 49100 | 49150 | 49100 | 825 |
| 274 | 20231101 | 143100 | 13842070650 | 49150 | 49150 | 49150 | 49100 | 1789 |
| 275 | 20231101 | 143000 | 13754141500 | 49150 | 49150 | 49150 | 49150 | 2675 |
| 276 | 20231101 | 142900 | 13622665250 | 49150 | 49150 | 49200 | 49150 | 1179 |
| 277 | 20231101 | 142800 | 13564715350 | 49200 | 49150 | 49200 | 49150 | 1416 |
| 278 | 20231101 | 142700 | 13495115850 | 49150 | 49150 | 49150 | 49150 | 891 |
| 279 | 20231101 | 142600 | 13451323200 | 49150 | 49150 | 49150 | 49150 | 657 |
| 280 | 20231101 | 142500 | 13419031650 | 49150 | 49150 | 49200 | 49150 | 620 |
| 281 | 20231101 | 142400 | 13388558400 | 49150 | 49150 | 49200 | 49150 | 428 |
| 282 | 20231101 | 142300 | 13367519350 | 49150 | 49200 | 49200 | 49150 | 1745 |
| 283 | 20231101 | 142200 | 13281752300 | 49150 | 49200 | 49250 | 49150 | 5597 |
| 284 | 20231101 | 142100 | 13006383400 | 49200 | 49200 | 49250 | 49200 | 1033 |
| 285 | 20231101 | 142000 | 12955557150 | 49200 | 49200 | 49250 | 49200 | 787 |
| 286 | 20231101 | 141900 | 12916830750 | 49200 | 49200 | 49250 | 49200 | 734 |
| 287 | 20231101 | 141800 | 12880714800 | 49200 | 49200 | 49200 | 49200 | 288 |
| 288 | 20231101 | 141700 | 12866545200 | 49200 | 49200 | 49250 | 49200 | 597 |
| 289 | 20231101 | 141600 | 12837172750 | 49200 | 49200 | 49200 | 49200 | 412 |
| 290 | 20231101 | 141500 | 12816902350 | 49200 | 49200 | 49250 | 49200 | 313 |
| 291 | 20231101 | 141400 | 12801502700 | 49200 | 49200 | 49250 | 49200 | 319 |
| 292 | 20231101 | 141300 | 12785807850 | 49200 | 49250 | 49250 | 49200 | 1127 |
| 293 | 20231101 | 141200 | 12730347550 | 49200 | 49200 | 49250 | 49200 | 579 |
| 294 | 20231101 | 141100 | 12701860700 | 49250 | 49200 | 49250 | 49200 | 783 |
| 295 | 20231101 | 141000 | 12663310750 | 49200 | 49200 | 49200 | 49200 | 957 |
| 296 | 20231101 | 140900 | 12616226350 | 49200 | 49200 | 49250 | 49200 | 457 |
| 297 | 20231101 | 140800 | 12593741350 | 49200 | 49200 | 49250 | 49200 | 615 |
| 298 | 20231101 | 140700 | 12563482400 | 49200 | 49200 | 49200 | 49200 | 1034 |
| 299 | 20231101 | 140600 | 12512609600 | 49200 | 49200 | 49250 | 49200 | 455 |
| 300 | 20231101 | 140500 | 12490223300 | 49200 | 49200 | 49250 | 49200 | 327 |
| 301 | 20231101 | 140400 | 12474133400 | 49200 | 49200 | 49250 | 49200 | 371 |
| 302 | 20231101 | 140300 | 12455877200 | 49200 | 49250 | 49250 | 49200 | 554 |
| 303 | 20231101 | 140200 | 12428597600 | 49250 | 49250 | 49300 | 49250 | 662 |
| 304 | 20231101 | 140100 | 12395992600 | 49250 | 49250 | 49300 | 49250 | 2778 |
| 305 | 20231101 | 140000 | 12259175900 | 49250 | 49300 | 49300 | 49250 | 1347 |
| 306 | 20231101 | 135900 | 12192833800 | 49250 | 49250 | 49300 | 49250 | 616 |
| 307 | 20231101 | 135800 | 12162494550 | 49250 | 49250 | 49300 | 49250 | 432 |
| 308 | 20231101 | 135700 | 12141214200 | 49250 | 49250 | 49250 | 49250 | 503 |
| 309 | 20231101 | 135600 | 12116441450 | 49250 | 49250 | 49300 | 49250 | 698 |
| 310 | 20231101 | 135500 | 12082059200 | 49250 | 49250 | 49300 | 49250 | 393 |
| 311 | 20231101 | 135400 | 12062702800 | 49250 | 49250 | 49300 | 49250 | 2059 |
| 312 | 20231101 | 135300 | 11961245300 | 49300 | 49250 | 49300 | 49250 | 427 |
| 313 | 20231101 | 135200 | 11940210250 | 49250 | 49250 | 49250 | 49250 | 421 |
| 314 | 20231101 | 135100 | 11919476000 | 49250 | 49250 | 49300 | 49250 | 426 |
| 315 | 20231101 | 135000 | 11898495400 | 49250 | 49250 | 49300 | 49250 | 182 |
| 316 | 20231101 | 134900 | 11889531850 | 49250 | 49300 | 49300 | 49250 | 592 |
| 317 | 20231101 | 134800 | 11860372250 | 49300 | 49250 | 49300 | 49250 | 516 |
| 318 | 20231101 | 134700 | 11834959100 | 49250 | 49300 | 49300 | 49250 | 877 |
| 319 | 20231101 | 134600 | 11791737300 | 49250 | 49250 | 49300 | 49250 | 142 |
| 320 | 20231101 | 134500 | 11784743750 | 49250 | 49250 | 49300 | 49250 | 624 |
| 321 | 20231101 | 134400 | 11753998050 | 49250 | 49300 | 49300 | 49250 | 428 |
| 322 | 20231101 | 134300 | 11732915500 | 49250 | 49300 | 49300 | 49250 | 254 |
| 323 | 20231101 | 134200 | 11720402500 | 49250 | 49200 | 49300 | 49200 | 435 |
| 324 | 20231101 | 134100 | 11698977800 | 49250 | 49250 | 49250 | 49200 | 561 |
| 325 | 20231101 | 134000 | 11671356300 | 49200 | 49250 | 49250 | 49200 | 2472 |
| 326 | 20231101 | 133900 | 11549610550 | 49200 | 49200 | 49250 | 49200 | 294 |
| 327 | 20231101 | 133800 | 11535144150 | 49200 | 49200 | 49250 | 49200 | 196 |
| 328 | 20231101 | 133700 | 11525498700 | 49200 | 49200 | 49250 | 49200 | 460 |
| 329 | 20231101 | 133600 | 11502866150 | 49200 | 49200 | 49250 | 49200 | 683 |
| 330 | 20231101 | 133500 | 11469237150 | 49200 | 49200 | 49250 | 49200 | 476 |
| 331 | 20231101 | 133400 | 11445815450 | 49200 | 49200 | 49250 | 49200 | 763 |
| 332 | 20231101 | 133300 | 11408272350 | 49200 | 49200 | 49250 | 49200 | 431 |
| 333 | 20231101 | 133200 | 11387055500 | 49200 | 49200 | 49200 | 49200 | 391 |
| 334 | 20231101 | 133100 | 11367818300 | 49200 | 49200 | 49200 | 49200 | 457 |
| 335 | 20231101 | 133000 | 11345333900 | 49200 | 49200 | 49250 | 49150 | 556 |
| 336 | 20231101 | 132900 | 11317962200 | 49200 | 49250 | 49250 | 49200 | 1535 |
| 337 | 20231101 | 132800 | 11242401900 | 49250 | 49250 | 49300 | 49250 | 416 |
| 338 | 20231101 | 132700 | 11221913800 | 49250 | 49250 | 49300 | 49250 | 583 |
| 339 | 20231101 | 132600 | 11193200150 | 49300 | 49250 | 49300 | 49250 | 180 |
| 340 | 20231101 | 132500 | 11184335050 | 49250 | 49250 | 49300 | 49250 | 1395 |
| 341 | 20231101 | 132400 | 11115630050 | 49250 | 49250 | 49300 | 49250 | 529 |
| 342 | 20231101 | 132300 | 11089576750 | 49250 | 49250 | 49250 | 49250 | 427 |
| 343 | 20231101 | 132200 | 11068547000 | 49250 | 49250 | 49250 | 49250 | 212 |
| 344 | 20231101 | 132100 | 11058106000 | 49300 | 49250 | 49300 | 49250 | 364 |
| 345 | 20231101 | 132000 | 11040176450 | 49250 | 49250 | 49300 | 49250 | 125 |
| 346 | 20231101 | 131900 | 11034019650 | 49250 | 49250 | 49300 | 49250 | 282 |
| 347 | 20231101 | 131800 | 11020130850 | 49250 | 49300 | 49300 | 49250 | 236 |
| 348 | 20231101 | 131700 | 11008506200 | 49250 | 49300 | 49300 | 49250 | 1431 |
| 349 | 20231101 | 131600 | 10937973200 | 49300 | 49300 | 49300 | 49300 | 274 |
| 350 | 20231101 | 131500 | 10924465000 | 49300 | 49300 | 49300 | 49300 | 229 |
| 351 | 20231101 | 131400 | 10913175300 | 49350 | 49300 | 49350 | 49300 | 462 |
| 352 | 20231101 | 131300 | 10890398600 | 49300 | 49250 | 49300 | 49250 | 42 |
| 353 | 20231101 | 131200 | 10888328150 | 49300 | 49300 | 49300 | 49250 | 1883 |
| 354 | 20231101 | 131100 | 10795496550 | 49300 | 49300 | 49300 | 49300 | 609 |
| 355 | 20231101 | 131000 | 10765472850 | 49300 | 49300 | 49350 | 49300 | 59 |
| 356 | 20231101 | 130900 | 10762563850 | 49300 | 49350 | 49350 | 49300 | 154 |
| 357 | 20231101 | 130800 | 10754971500 | 49300 | 49300 | 49350 | 49300 | 371 |
| 358 | 20231101 | 130700 | 10736681100 | 49300 | 49300 | 49300 | 49300 | 199 |
| 359 | 20231101 | 130600 | 10726870400 | 49300 | 49250 | 49300 | 49250 | 348 |
| 360 | 20231101 | 130500 | 10709716950 | 49250 | 49250 | 49300 | 49250 | 341 |
| 361 | 20231101 | 130400 | 10692916700 | 49250 | 49250 | 49350 | 49250 | 2213 |
| 362 | 20231101 | 130300 | 10583824600 | 49250 | 49250 | 49300 | 49250 | 397 |
| 363 | 20231101 | 130200 | 10564271800 | 49250 | 49250 | 49250 | 49250 | 175 |
| 364 | 20231101 | 130100 | 10555653050 | 49250 | 49250 | 49300 | 49250 | 616 |
| 365 | 20231101 | 130000 | 10525300750 | 49250 | 49300 | 49300 | 49200 | 297 |
| 366 | 20231101 | 125900 | 10510673750 | 49250 | 49300 | 49300 | 49250 | 577 |
| 367 | 20231101 | 125800 | 10482256000 | 49250 | 49250 | 49250 | 49250 | 355 |
| 368 | 20231101 | 125700 | 10464772250 | 49300 | 49250 | 49300 | 49250 | 469 |
| 369 | 20231101 | 125600 | 10441667500 | 49250 | 49300 | 49350 | 49250 | 520 |
| 370 | 20231101 | 125500 | 10416039700 | 49300 | 49300 | 49300 | 49250 | 808 |
| 371 | 20231101 | 125400 | 10376229050 | 49300 | 49300 | 49350 | 49300 | 371 |
| 372 | 20231101 | 125300 | 10357938300 | 49300 | 49300 | 49300 | 49300 | 290 |
| 373 | 20231101 | 125200 | 10343641300 | 49300 | 49300 | 49350 | 49300 | 382 |
| 374 | 20231101 | 125100 | 10324808300 | 49300 | 49300 | 49300 | 49300 | 185 |
| 375 | 20231101 | 125000 | 10315687800 | 49300 | 49300 | 49350 | 49300 | 375 |
| 376 | 20231101 | 124900 | 10297199850 | 49300 | 49300 | 49300 | 49300 | 283 |
| 377 | 20231101 | 124800 | 10283247950 | 49300 | 49350 | 49350 | 49300 | 584 |
| 378 | 20231101 | 124700 | 10254456150 | 49300 | 49300 | 49300 | 49300 | 249 |
| 379 | 20231101 | 124600 | 10242180450 | 49300 | 49300 | 49300 | 49300 | 463 |
| 380 | 20231101 | 124500 | 10219354550 | 49350 | 49300 | 49350 | 49300 | 233 |
| 381 | 20231101 | 124400 | 10207867250 | 49300 | 49300 | 49300 | 49300 | 95 |
| 382 | 20231101 | 124300 | 10203183750 | 49300 | 49200 | 49300 | 49200 | 3680 |
| 383 | 20231101 | 124200 | 10021789250 | 49200 | 49250 | 49300 | 49200 | 763 |
| 384 | 20231101 | 124100 | 9984216000 | 49250 | 49250 | 49300 | 49250 | 268 |
| 385 | 20231101 | 124000 | 9971016500 | 49250 | 49250 | 49300 | 49250 | 197 |
| 386 | 20231101 | 123900 | 9961314200 | 49250 | 49300 | 49350 | 49250 | 899 |
| 387 | 20231101 | 123800 | 9917002650 | 49300 | 49300 | 49350 | 49300 | 1186 |
| 388 | 20231101 | 123700 | 9858529950 | 49300 | 49300 | 49350 | 49300 | 237 |
| 389 | 20231101 | 123600 | 9846845450 | 49300 | 49300 | 49350 | 49300 | 253 |
| 390 | 20231101 | 123500 | 9834370550 | 49300 | 49350 | 49350 | 49300 | 386 |
| 391 | 20231101 | 123400 | 9815340350 | 49300 | 49300 | 49300 | 49300 | 196 |
| 392 | 20231101 | 123300 | 9805677550 | 49300 | 49300 | 49350 | 49300 | 77 |
| 393 | 20231101 | 123200 | 9801881400 | 49350 | 49300 | 49350 | 49300 | 449 |
| 394 | 20231101 | 123100 | 9779745250 | 49300 | 49250 | 49300 | 49250 | 1645 |
| 395 | 20231101 | 123000 | 9698649000 | 49300 | 49200 | 49300 | 49200 | 884 |
| 396 | 20231101 | 122900 | 9655098500 | 49200 | 49250 | 49250 | 49200 | 2199 |
| 397 | 20231101 | 122800 | 9546802050 | 49250 | 49250 | 49300 | 49250 | 218 |
| 398 | 20231101 | 122700 | 9536065100 | 49250 | 49250 | 49300 | 49250 | 1853 |
| 399 | 20231101 | 122600 | 9444804800 | 49200 | 49200 | 49250 | 49200 | 286 |
| 400 | 20231101 | 122500 | 9430732150 | 49200 | 49200 | 49250 | 49200 | 370 |
| 401 | 20231101 | 122400 | 9412527800 | 49200 | 49200 | 49250 | 49200 | 356 |
| 402 | 20231101 | 122300 | 9395010000 | 49200 | 49200 | 49200 | 49200 | 166 |
| 403 | 20231101 | 122200 | 9386842800 | 49200 | 49200 | 49250 | 49200 | 736 |
| 404 | 20231101 | 122100 | 9350615550 | 49200 | 49250 | 49300 | 49200 | 385 |
| 405 | 20231101 | 122000 | 9331666500 | 49250 | 49250 | 49250 | 49250 | 325 |
| 406 | 20231101 | 121900 | 9315660250 | 49250 | 49250 | 49300 | 49200 | 1124 |
| 407 | 20231101 | 121800 | 9260317250 | 49250 | 49250 | 49300 | 49200 | 541 |
| 408 | 20231101 | 121700 | 9233674750 | 49250 | 49250 | 49300 | 49250 | 214 |
| 409 | 20231101 | 121600 | 9223134800 | 49250 | 49250 | 49300 | 49250 | 536 |
| 410 | 20231101 | 121500 | 9196736550 | 49300 | 49250 | 49300 | 49250 | 485 |
| 411 | 20231101 | 121400 | 9172840950 | 49250 | 49250 | 49300 | 49250 | 219 |
| 412 | 20231101 | 121300 | 9162053600 | 49300 | 49200 | 49300 | 49200 | 1378 |
| 413 | 20231101 | 121200 | 9094188350 | 49200 | 49200 | 49250 | 49200 | 470 |
| 414 | 20231101 | 121100 | 9071063850 | 49200 | 49200 | 49250 | 49200 | 291 |
| 415 | 20231101 | 121000 | 9056746200 | 49200 | 49200 | 49300 | 49200 | 508 |
| 416 | 20231101 | 120900 | 9031746050 | 49200 | 49250 | 49300 | 49200 | 334 |
| 417 | 20231101 | 120800 | 9015298850 | 49300 | 49300 | 49300 | 49200 | 480 |
| 418 | 20231101 | 120700 | 8991659800 | 49250 | 49250 | 49250 | 49250 | 1016 |
| 419 | 20231101 | 120600 | 8941621800 | 49250 | 49250 | 49300 | 49250 | 392 |
| 420 | 20231101 | 120500 | 8922314550 | 49300 | 49250 | 49300 | 49250 | 243 |
| 421 | 20231101 | 120400 | 8910346650 | 49250 | 49200 | 49300 | 49200 | 174 |
| 422 | 20231101 | 120300 | 8901776300 | 49200 | 49250 | 49300 | 49200 | 326 |
| 423 | 20231101 | 120200 | 8885724450 | 49250 | 49250 | 49300 | 49250 | 361 |
| 424 | 20231101 | 120100 | 8867944800 | 49250 | 49250 | 49300 | 49250 | 223 |
| 425 | 20231101 | 120000 | 8856962000 | 49250 | 49350 | 49350 | 49250 | 187 |
| 426 | 20231101 | 115900 | 8847749450 | 49300 | 49250 | 49350 | 49250 | 1800 |
| 427 | 20231101 | 115800 | 8759000100 | 49250 | 49300 | 49300 | 49250 | 296 |
| 428 | 20231101 | 115700 | 8744421700 | 49300 | 49250 | 49300 | 49250 | 807 |
| 429 | 20231101 | 115600 | 8704665950 | 49250 | 49250 | 49300 | 49250 | 688 |
| 430 | 20231101 | 115500 | 8670781050 | 49250 | 49350 | 49350 | 49250 | 305 |
| 431 | 20231101 | 115400 | 8655748850 | 49300 | 49350 | 49350 | 49300 | 1241 |
| 432 | 20231101 | 115300 | 8594522850 | 49350 | 49350 | 49400 | 49350 | 299 |
| 433 | 20231101 | 115200 | 8579766800 | 49350 | 49350 | 49350 | 49350 | 378 |
| 434 | 20231101 | 115100 | 8561112500 | 49350 | 49350 | 49400 | 49350 | 224 |
| 435 | 20231101 | 115000 | 8550057700 | 49350 | 49350 | 49350 | 49350 | 94 |
| 436 | 20231101 | 114900 | 8545418800 | 49350 | 49350 | 49400 | 49350 | 245 |
| 437 | 20231101 | 114800 | 8533327600 | 49350 | 49350 | 49350 | 49350 | 108 |
| 438 | 20231101 | 114700 | 8527997800 | 49350 | 49350 | 49400 | 49350 | 794 |
| 439 | 20231101 | 114600 | 8488787150 | 49350 | 49350 | 49400 | 49300 | 1808 |
| 440 | 20231101 | 114500 | 8399561000 | 49300 | 49300 | 49350 | 49300 | 567 |
| 441 | 20231101 | 114400 | 8371607850 | 49300 | 49300 | 49350 | 49300 | 389 |
| 442 | 20231101 | 114300 | 8352429700 | 49300 | 49350 | 49400 | 49300 | 840 |
| 443 | 20231101 | 114200 | 8310987550 | 49400 | 49350 | 49400 | 49350 | 861 |
| 444 | 20231101 | 114100 | 8268486350 | 49350 | 49350 | 49350 | 49350 | 238 |
| 445 | 20231101 | 114000 | 8256741050 | 49350 | 49400 | 49400 | 49350 | 34 |
| 446 | 20231101 | 113900 | 8255062600 | 49350 | 49350 | 49400 | 49350 | 218 |
| 447 | 20231101 | 113800 | 8244301750 | 49350 | 49400 | 49400 | 49350 | 137 |
| 448 | 20231101 | 113700 | 8237539800 | 49400 | 49400 | 49450 | 49350 | 1402 |
| 449 | 20231101 | 113600 | 8168257750 | 49400 | 49450 | 49450 | 49400 | 1308 |
| 450 | 20231101 | 113500 | 8103587600 | 49450 | 49450 | 49450 | 49450 | 538 |
| 451 | 20231101 | 113400 | 8076983500 | 49450 | 49400 | 49500 | 49400 | 469 |
| 452 | 20231101 | 113300 | 8053779950 | 49350 | 49300 | 49450 | 49300 | 4263 |
| 453 | 20231101 | 113200 | 7843306350 | 49300 | 49350 | 49350 | 49300 | 74 |
| 454 | 20231101 | 113100 | 7839657750 | 49350 | 49300 | 49450 | 49300 | 7942 |
| 455 | 20231101 | 113000 | 7447557450 | 49350 | 49300 | 49350 | 49300 | 256 |
| 456 | 20231101 | 112900 | 7434935450 | 49300 | 49300 | 49350 | 49250 | 694 |
| 457 | 20231101 | 112800 | 7400721050 | 49250 | 49300 | 49300 | 49250 | 248 |
| 458 | 20231101 | 112700 | 7388494700 | 49300 | 49300 | 49350 | 49300 | 414 |
| 459 | 20231101 | 112600 | 7368084100 | 49300 | 49300 | 49300 | 49300 | 491 |
| 460 | 20231101 | 112500 | 7343877800 | 49300 | 49200 | 49300 | 49200 | 4565 |
| 461 | 20231101 | 112400 | 7119022150 | 49200 | 49250 | 49250 | 49200 | 1387 |
| 462 | 20231101 | 112300 | 7050738950 | 49200 | 49200 | 49250 | 49200 | 458 |
| 463 | 20231101 | 112200 | 7028204900 | 49200 | 49200 | 49200 | 49200 | 1383 |
| 464 | 20231101 | 112100 | 6960161300 | 49200 | 49200 | 49250 | 49200 | 410 |
| 465 | 20231101 | 112000 | 6939988200 | 49200 | 49250 | 49250 | 49200 | 856 |
| 466 | 20231101 | 111900 | 6897872150 | 49200 | 49200 | 49250 | 49200 | 333 |
| 467 | 20231101 | 111800 | 6881487400 | 49200 | 49200 | 49250 | 49200 | 299 |
| 468 | 20231101 | 111700 | 6866773250 | 49200 | 49250 | 49250 | 49200 | 188 |
| 469 | 20231101 | 111600 | 6857521450 | 49200 | 49250 | 49250 | 49200 | 338 |
| 470 | 20231101 | 111500 | 6840886350 | 49200 | 49250 | 49250 | 49200 | 92 |
| 471 | 20231101 | 111400 | 6836357250 | 49250 | 49200 | 49250 | 49200 | 348 |
| 472 | 20231101 | 111300 | 6819231600 | 49250 | 49250 | 49250 | 49200 | 960 |
| 473 | 20231101 | 111200 | 6771999050 | 49250 | 49250 | 49250 | 49200 | 402 |
| 474 | 20231101 | 111100 | 6752218600 | 49200 | 49250 | 49250 | 49200 | 318 |
| 475 | 20231101 | 111000 | 6736569600 | 49250 | 49100 | 49250 | 49050 | 6340 |
| 476 | 20231101 | 110900 | 6425056150 | 49050 | 49050 | 49100 | 49050 | 300 |
| 477 | 20231101 | 110800 | 6410340900 | 49050 | 49050 | 49100 | 49050 | 290 |
| 478 | 20231101 | 110700 | 6396116350 | 49050 | 49050 | 49100 | 49050 | 506 |
| 479 | 20231101 | 110600 | 6371296400 | 49100 | 49050 | 49100 | 49050 | 246 |
| 480 | 20231101 | 110500 | 6359229650 | 49050 | 49050 | 49100 | 49050 | 337 |
| 481 | 20231101 | 110400 | 6342699400 | 49050 | 49050 | 49100 | 49050 | 329 |
| 482 | 20231101 | 110300 | 6326561750 | 49050 | 49050 | 49100 | 49050 | 418 |
| 483 | 20231101 | 110200 | 6306058050 | 49100 | 49050 | 49100 | 49050 | 181 |
| 484 | 20231101 | 110100 | 6297179200 | 49050 | 49050 | 49100 | 49050 | 213 |
| 485 | 20231101 | 110000 | 6286730600 | 49050 | 49100 | 49100 | 49050 | 761 |
| 486 | 20231101 | 105900 | 6249402500 | 49100 | 49050 | 49100 | 49050 | 107 |
| 487 | 20231101 | 105800 | 6244153650 | 49050 | 48900 | 49150 | 48900 | 3891 |
| 488 | 20231101 | 105700 | 6053582200 | 48950 | 48950 | 48950 | 48850 | 7027 |
| 489 | 20231101 | 105600 | 5709940950 | 48900 | 48900 | 48950 | 48900 | 908 |
| 490 | 20231101 | 105500 | 5665539450 | 48900 | 48950 | 49000 | 48900 | 2724 |
| 491 | 20231101 | 105400 | 5532322650 | 48950 | 48950 | 49000 | 48950 | 4063 |
| 492 | 20231101 | 105300 | 5333433350 | 48950 | 49000 | 49000 | 48950 | 201 |
| 493 | 20231101 | 105200 | 5323594250 | 48950 | 49000 | 49000 | 48950 | 357 |
| 494 | 20231101 | 105100 | 5306118100 | 49000 | 49000 | 49000 | 48950 | 462 |
| 495 | 20231101 | 105000 | 5283499000 | 49000 | 48950 | 49000 | 48950 | 530 |
| 496 | 20231101 | 104900 | 5257550650 | 48950 | 48950 | 49000 | 48950 | 392 |
| 497 | 20231101 | 104800 | 5238360950 | 48950 | 49000 | 49000 | 48950 | 927 |
| 498 | 20231101 | 104700 | 5192979100 | 48950 | 49000 | 49000 | 48950 | 959 |
| 499 | 20231101 | 104600 | 5146035400 | 48950 | 48950 | 49000 | 48950 | 931 |
| 500 | 20231101 | 104500 | 5100453650 | 48950 | 49150 | 49200 | 48950 | 20282 |
| 501 | 20231101 | 104400 | 4104902550 | 49150 | 49200 | 49200 | 49150 | 422 |
| 502 | 20231101 | 104300 | 4084161150 | 49200 | 49150 | 49200 | 49150 | 285 |
| 503 | 20231101 | 104200 | 4070147450 | 49150 | 49200 | 49200 | 49150 | 111 |
| 504 | 20231101 | 104100 | 4064690550 | 49150 | 49150 | 49200 | 49150 | 162 |
| 505 | 20231101 | 104000 | 4056727400 | 49200 | 49150 | 49200 | 49150 | 383 |
| 506 | 20231101 | 103900 | 4037897800 | 49200 | 49200 | 49200 | 49150 | 165 |
| 507 | 20231101 | 103800 | 4029783700 | 49200 | 49200 | 49200 | 49150 | 38 |
| 508 | 20231101 | 103700 | 4027915800 | 49200 | 49200 | 49200 | 49150 | 286 |
| 509 | 20231101 | 103600 | 4013854300 | 49200 | 49200 | 49200 | 49150 | 914 |
| 510 | 20231101 | 103500 | 3968890850 | 49150 | 49200 | 49200 | 49150 | 96 |
| 511 | 20231101 | 103400 | 3964172000 | 49200 | 49150 | 49200 | 49150 | 143 |
| 512 | 20231101 | 103300 | 3957143500 | 49200 | 49200 | 49200 | 49150 | 882 |
| 513 | 20231101 | 103200 | 3913753200 | 49150 | 49200 | 49200 | 49150 | 233 |
| 514 | 20231101 | 103100 | 3902300000 | 49150 | 49150 | 49200 | 49150 | 323 |
| 515 | 20231101 | 103000 | 3886416700 | 49200 | 49200 | 49200 | 49150 | 170 |
| 516 | 20231101 | 102900 | 3878055500 | 49200 | 49150 | 49200 | 49150 | 349 |
| 517 | 20231101 | 102800 | 3860888650 | 49200 | 49200 | 49200 | 49200 | 360 |
| 518 | 20231101 | 102700 | 3843176650 | 49200 | 49200 | 49200 | 49150 | 419 |
| 519 | 20231101 | 102600 | 3822570050 | 49200 | 49200 | 49200 | 49200 | 241 |
| 520 | 20231101 | 102500 | 3810712850 | 49200 | 49150 | 49200 | 49150 | 1073 |
| 521 | 20231101 | 102400 | 3757921600 | 49150 | 49200 | 49200 | 49150 | 209 |
| 522 | 20231101 | 102300 | 3747646850 | 49200 | 49200 | 49200 | 49200 | 1404 |
| 523 | 20231101 | 102200 | 3678570050 | 49200 | 49200 | 49200 | 49150 | 204 |
| 524 | 20231101 | 102100 | 3668533350 | 49200 | 49150 | 49200 | 49150 | 315 |
| 525 | 20231101 | 102000 | 3653049050 | 49150 | 49200 | 49200 | 49150 | 317 |
| 526 | 20231101 | 101900 | 3637467100 | 49200 | 49200 | 49200 | 49200 | 127 |
| 527 | 20231101 | 101800 | 3631218700 | 49200 | 49150 | 49200 | 49150 | 36 |
| 528 | 20231101 | 101700 | 3629449200 | 49150 | 49150 | 49200 | 49150 | 449 |
| 529 | 20231101 | 101600 | 3607380750 | 49150 | 49200 | 49200 | 49150 | 84 |
| 530 | 20231101 | 101500 | 3603249600 | 49200 | 49200 | 49200 | 49150 | 755 |
| 531 | 20231101 | 101400 | 3566105700 | 49200 | 49150 | 49200 | 49150 | 497 |
| 532 | 20231101 | 101300 | 3541667450 | 49200 | 49200 | 49200 | 49150 | 4355 |
| 533 | 20231101 | 101200 | 3327408850 | 49150 | 49200 | 49200 | 49150 | 169 |
| 534 | 20231101 | 101100 | 3319096050 | 49200 | 49200 | 49200 | 49150 | 529 |
| 535 | 20231101 | 101000 | 3293080050 | 49150 | 49200 | 49200 | 49150 | 176 |
| 536 | 20231101 | 100900 | 3284426050 | 49200 | 49200 | 49200 | 49150 | 99 |
| 537 | 20231101 | 100800 | 3279556900 | 49150 | 49150 | 49200 | 49150 | 228 |
| 538 | 20231101 | 100700 | 3268350400 | 49150 | 49150 | 49200 | 49150 | 555 |
| 539 | 20231101 | 100600 | 3241055550 | 49200 | 49150 | 49200 | 49150 | 79 |
| 540 | 20231101 | 100500 | 3237170550 | 49150 | 49200 | 49200 | 49150 | 375 |
| 541 | 20231101 | 100400 | 3218727550 | 49150 | 49150 | 49200 | 49150 | 331 |
| 542 | 20231101 | 100300 | 3202458850 | 49150 | 49200 | 49200 | 49150 | 274 |
| 543 | 20231101 | 100200 | 3188979800 | 49200 | 49200 | 49200 | 49150 | 111 |
| 544 | 20231101 | 100100 | 3183520250 | 49200 | 49150 | 49200 | 49150 | 251 |
| 545 | 20231101 | 100000 | 3171173450 | 49200 | 49150 | 49200 | 49150 | 306 |
| 546 | 20231101 | 095900 | 3156129450 | 49150 | 49200 | 49200 | 49150 | 44 |
| 547 | 20231101 | 095800 | 3153966300 | 49150 | 49200 | 49200 | 49150 | 594 |
| 548 | 20231101 | 095700 | 3124765650 | 49200 | 49150 | 49200 | 49150 | 284 |
| 549 | 20231101 | 095600 | 3110794600 | 49150 | 49200 | 49200 | 49150 | 543 |
| 550 | 20231101 | 095500 | 3084091500 | 49200 | 49200 | 49200 | 49150 | 955 |
| 551 | 20231101 | 095400 | 3037148900 | 49200 | 49150 | 49200 | 49150 | 2932 |
| 552 | 20231101 | 095300 | 2892895700 | 49150 | 49200 | 49200 | 49150 | 177 |
| 553 | 20231101 | 095200 | 2884195500 | 49150 | 49150 | 49200 | 49150 | 325 |
| 554 | 20231101 | 095100 | 2868219650 | 49150 | 49300 | 49300 | 49150 | 9518 |
| 555 | 20231101 | 095000 | 2399307200 | 49350 | 49300 | 49350 | 49300 | 1236 |
| 556 | 20231101 | 094900 | 2338356550 | 49300 | 49300 | 49350 | 49300 | 123 |
| 557 | 20231101 | 094800 | 2332288900 | 49350 | 49350 | 49350 | 49300 | 109 |
| 558 | 20231101 | 094700 | 2326909850 | 49300 | 49350 | 49350 | 49300 | 101 |
| 559 | 20231101 | 094600 | 2321928200 | 49350 | 49350 | 49350 | 49300 | 135 |
| 560 | 20231101 | 094500 | 2315267600 | 49350 | 49350 | 49350 | 49300 | 683 |
| 561 | 20231101 | 094400 | 2281568200 | 49350 | 49350 | 49350 | 49300 | 1345 |
| 562 | 20231101 | 094300 | 2215195150 | 49350 | 49350 | 49350 | 49350 | 114 |
| 563 | 20231101 | 094200 | 2209569250 | 49350 | 49350 | 49350 | 49300 | 542 |
| 564 | 20231101 | 094100 | 2182823200 | 49350 | 49350 | 49350 | 49300 | 753 |
| 565 | 20231101 | 094000 | 2145666450 | 49350 | 49350 | 49350 | 49300 | 267 |
| 566 | 20231101 | 093900 | 2132491750 | 49350 | 49300 | 49350 | 49250 | 2124 |
| 567 | 20231101 | 093800 | 2027780550 | 49250 | 49300 | 49300 | 49250 | 628 |
| 568 | 20231101 | 093700 | 1996822800 | 49250 | 49250 | 49300 | 49250 | 95 |
| 569 | 20231101 | 093600 | 1992139950 | 49250 | 49300 | 49300 | 49250 | 135 |
| 570 | 20231101 | 093500 | 1985486900 | 49250 | 49250 | 49300 | 49250 | 286 |
| 571 | 20231101 | 093400 | 1971393750 | 49250 | 49300 | 49300 | 49250 | 2130 |
| 572 | 20231101 | 093300 | 1866387050 | 49250 | 49300 | 49300 | 49250 | 360 |
| 573 | 20231101 | 093200 | 1848656350 | 49250 | 49300 | 49300 | 49250 | 852 |
| 574 | 20231101 | 093100 | 1806680350 | 49250 | 49300 | 49300 | 49250 | 692 |
| 575 | 20231101 | 093000 | 1772583900 | 49250 | 49300 | 49300 | 49250 | 95 |
| 576 | 20231101 | 092900 | 1767903050 | 49250 | 49250 | 49300 | 49200 | 3016 |
| 577 | 20231101 | 092800 | 1619344650 | 49200 | 49250 | 49250 | 49200 | 727 |
| 578 | 20231101 | 092700 | 1583545150 | 49250 | 49200 | 49250 | 49200 | 1195 |
| 579 | 20231101 | 092600 | 1524700700 | 49200 | 49200 | 49250 | 49200 | 351 |
| 580 | 20231101 | 092500 | 1507430250 | 49200 | 49200 | 49250 | 49200 | 713 |
| 581 | 20231101 | 092400 | 1472317650 | 49200 | 49250 | 49250 | 49200 | 79 |
| 582 | 20231101 | 092300 | 1468428900 | 49250 | 49250 | 49250 | 49200 | 119 |
| 583 | 20231101 | 092200 | 1462572200 | 49200 | 49200 | 49200 | 49200 | 228 |
| 584 | 20231101 | 092100 | 1451354600 | 49250 | 49250 | 49300 | 49200 | 1098 |
| 585 | 20231101 | 092000 | 1397283300 | 49250 | 49300 | 49350 | 49250 | 554 |
| 586 | 20231101 | 091900 | 1369977550 | 49350 | 49300 | 49350 | 49300 | 2629 |
| 587 | 20231101 | 091800 | 1240365200 | 49250 | 49300 | 49300 | 49250 | 142 |
| 588 | 20231101 | 091700 | 1233366800 | 49300 | 49300 | 49300 | 49250 | 45 |
| 589 | 20231101 | 091600 | 1231148400 | 49300 | 49250 | 49300 | 49200 | 839 |
| 590 | 20231101 | 091500 | 1189805900 | 49200 | 49200 | 49200 | 49150 | 768 |
| 591 | 20231101 | 091400 | 1152021350 | 49200 | 49200 | 49250 | 49150 | 1476 |
| 592 | 20231101 | 091300 | 1079403250 | 49150 | 49250 | 49250 | 49150 | 1342 |
| 593 | 20231101 | 091200 | 1013370850 | 49250 | 49200 | 49250 | 49200 | 1028 |
| 594 | 20231101 | 091100 | 962764300 | 49200 | 49200 | 49200 | 49150 | 2255 |
| 595 | 20231101 | 091000 | 851829400 | 49150 | 49200 | 49200 | 49150 | 1124 |
| 596 | 20231101 | 090900 | 796572200 | 49150 | 49250 | 49300 | 49150 | 1787 |
| 597 | 20231101 | 090800 | 708648850 | 49250 | 49300 | 49350 | 49250 | 1831 |
| 598 | 20231101 | 090700 | 618385850 | 49250 | 49250 | 49300 | 49200 | 739 |
| 599 | 20231101 | 090600 | 581990950 | 49200 | 49250 | 49250 | 49200 | 1633 |
| 600 | 20231101 | 090500 | 501598900 | 49200 | 49250 | 49300 | 49200 | 2245 |
| 601 | 20231101 | 090400 | 391031750 | 49250 | 49150 | 49250 | 49150 | 1429 |
| 602 | 20231101 | 090300 | 320740900 | 49200 | 49200 | 49200 | 49150 | 382 |
| 603 | 20231101 | 090200 | 301952900 | 49200 | 49250 | 49300 | 49200 | 1668 |
| 604 | 20231101 | 090100 | 219838100 | 49200 | 49150 | 49250 | 49150 | 1704 |
| 605 | 20231101 | 090000 | 135984350 | 49150 | 49150 | 49250 | 49150 | 2766 |