34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 3 | 20231102 | 192300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20231102 | 192200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20231102 | 192100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20231102 | 192000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20231102 | 191900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20231102 | 191800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20231102 | 191700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20231102 | 191600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20231102 | 191500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20231102 | 191400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20231102 | 191300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20231102 | 191200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20231102 | 191100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20231102 | 191000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20231102 | 190900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20231102 | 190800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20231102 | 190700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20231102 | 190600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20231102 | 190500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20231102 | 190400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20231102 | 190300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20231102 | 190200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20231102 | 190100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20231102 | 190000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20231102 | 185900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20231102 | 185800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20231102 | 185700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20231102 | 185600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20231102 | 185500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20231102 | 185400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 33 | 20231102 | 185300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20231102 | 185200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20231102 | 185100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20231102 | 185000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20231102 | 184900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20231102 | 184800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20231102 | 184700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20231102 | 184600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20231102 | 184500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20231102 | 184400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20231102 | 184300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20231102 | 184200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20231102 | 184100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20231102 | 184000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20231102 | 183900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20231102 | 183800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20231102 | 183700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20231102 | 183600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20231102 | 183500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20231102 | 183400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20231102 | 183300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20231102 | 183200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20231102 | 183100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20231102 | 183000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20231102 | 182900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20231102 | 182800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20231102 | 182700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20231102 | 182600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20231102 | 182500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20231102 | 182400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 63 | 20231102 | 182300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20231102 | 182200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20231102 | 182100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20231102 | 182000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20231102 | 181900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20231102 | 181800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20231102 | 181700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20231102 | 181600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20231102 | 181500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20231102 | 181400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20231102 | 181300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20231102 | 181200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20231102 | 181100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20231102 | 181000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20231102 | 180900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20231102 | 180800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20231102 | 180700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20231102 | 180600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20231102 | 180500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20231102 | 180400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20231102 | 180300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20231102 | 180200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20231102 | 180100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20231102 | 180000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20231102 | 175900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20231102 | 175800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20231102 | 175700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20231102 | 175600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20231102 | 175500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20231102 | 175400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 93 | 20231102 | 175300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20231102 | 175200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20231102 | 175100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20231102 | 175000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20231102 | 174900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20231102 | 174800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20231102 | 174700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20231102 | 174600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20231102 | 174500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20231102 | 174400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20231102 | 174300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20231102 | 174200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20231102 | 174100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20231102 | 174000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20231102 | 173900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20231102 | 173800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20231102 | 173700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20231102 | 173600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20231102 | 173500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20231102 | 173400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20231102 | 173300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20231102 | 173200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20231102 | 173100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20231102 | 173000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20231102 | 172900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20231102 | 172800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20231102 | 172700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20231102 | 172600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20231102 | 172500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20231102 | 172400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 123 | 20231102 | 172300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20231102 | 172200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20231102 | 172100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20231102 | 172000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20231102 | 171900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20231102 | 171800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20231102 | 171700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20231102 | 171600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20231102 | 171500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20231102 | 171400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20231102 | 171300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20231102 | 171200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20231102 | 171100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20231102 | 171000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20231102 | 170900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20231102 | 170800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20231102 | 170700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20231102 | 170600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20231102 | 170500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20231102 | 170400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20231102 | 170300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20231102 | 170200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20231102 | 170100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20231102 | 170000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20231102 | 165900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20231102 | 165800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20231102 | 165700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20231102 | 165600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20231102 | 165500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20231102 | 165400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 153 | 20231102 | 165300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20231102 | 165200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20231102 | 165100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20231102 | 165000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20231102 | 164900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20231102 | 164800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20231102 | 164700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20231102 | 164600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20231102 | 164500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20231102 | 164400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20231102 | 164300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20231102 | 164200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20231102 | 164100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20231102 | 164000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20231102 | 163900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20231102 | 163800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20231102 | 163700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20231102 | 163600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20231102 | 163500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20231102 | 163400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20231102 | 163300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20231102 | 163200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20231102 | 163100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20231102 | 163000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20231102 | 162900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20231102 | 162800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20231102 | 162700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20231102 | 162600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20231102 | 162500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20231102 | 162400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 183 | 20231102 | 162300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20231102 | 162200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20231102 | 162100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20231102 | 162000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20231102 | 161900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20231102 | 161800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20231102 | 161700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20231102 | 161600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20231102 | 161500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20231102 | 161400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20231102 | 161300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20231102 | 161200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20231102 | 161100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20231102 | 161000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20231102 | 160900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20231102 | 160800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20231102 | 160700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20231102 | 160600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20231102 | 160500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20231102 | 160400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20231102 | 160300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20231102 | 160200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20231102 | 160100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20231102 | 160000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20231102 | 155900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20231102 | 155800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20231102 | 155700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20231102 | 155600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20231102 | 155500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20231102 | 155400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 213 | 20231102 | 155300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20231102 | 155200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20231102 | 155100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20231102 | 155000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20231102 | 154900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20231102 | 154800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20231102 | 154700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20231102 | 154600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20231102 | 154500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20231102 | 154400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20231102 | 154300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20231102 | 154200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20231102 | 154100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20231102 | 154000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20231102 | 153900 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20231102 | 153800 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231102 | 153700 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231102 | 153600 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231102 | 153500 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231102 | 153400 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231102 | 153300 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231102 | 153200 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231102 | 153100 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20231102 | 153000 | 17250471800 | 23900 | 23900 | 23900 | 23900 | 30582 |
| 237 | 20231102 | 152900 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20231102 | 152800 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20231102 | 152700 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20231102 | 152600 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20231102 | 152500 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20231102 | 152400 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 243 | 20231102 | 152300 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20231102 | 152200 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20231102 | 152100 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20231102 | 152000 | 16519562000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20231102 | 151900 | 16519562000 | 23900 | 23900 | 23900 | 23850 | 1749 |
| 248 | 20231102 | 151800 | 16477765400 | 23900 | 23900 | 23900 | 23850 | 1261 |
| 249 | 20231102 | 151700 | 16447627750 | 23900 | 23900 | 23900 | 23850 | 1547 |
| 250 | 20231102 | 151600 | 16410668750 | 23900 | 23900 | 23900 | 23850 | 708 |
| 251 | 20231102 | 151500 | 16393754050 | 23900 | 23900 | 23900 | 23850 | 1000 |
| 252 | 20231102 | 151400 | 16369870050 | 23900 | 23850 | 23900 | 23800 | 5957 |
| 253 | 20231102 | 151300 | 16227760250 | 23850 | 23800 | 23850 | 23800 | 5707 |
| 254 | 20231102 | 151200 | 16091668150 | 23800 | 23850 | 23850 | 23800 | 1162 |
| 255 | 20231102 | 151100 | 16063965100 | 23800 | 23850 | 23850 | 23800 | 573 |
| 256 | 20231102 | 151000 | 16050299300 | 23850 | 23850 | 23850 | 23800 | 1589 |
| 257 | 20231102 | 150900 | 16012410100 | 23850 | 23850 | 23850 | 23800 | 596 |
| 258 | 20231102 | 150800 | 15998204650 | 23850 | 23850 | 23850 | 23800 | 302 |
| 259 | 20231102 | 150700 | 15991002200 | 23800 | 23850 | 23850 | 23800 | 691 |
| 260 | 20231102 | 150600 | 15974536550 | 23800 | 23850 | 23850 | 23800 | 1923 |
| 261 | 20231102 | 150500 | 15928686950 | 23800 | 23850 | 23850 | 23800 | 489 |
| 262 | 20231102 | 150400 | 15917024550 | 23850 | 23850 | 23900 | 23850 | 6658 |
| 263 | 20231102 | 150300 | 15758210500 | 23850 | 23900 | 23900 | 23850 | 1192 |
| 264 | 20231102 | 150200 | 15729757400 | 23850 | 23850 | 23900 | 23850 | 923 |
| 265 | 20231102 | 150100 | 15707736900 | 23850 | 23850 | 23900 | 23850 | 1500 |
| 266 | 20231102 | 150000 | 15671943400 | 23850 | 23850 | 23900 | 23850 | 449 |
| 267 | 20231102 | 145900 | 15661221600 | 23850 | 23900 | 23900 | 23850 | 278 |
| 268 | 20231102 | 145800 | 15654580500 | 23850 | 23900 | 23900 | 23850 | 574 |
| 269 | 20231102 | 145700 | 15640884500 | 23900 | 23900 | 23900 | 23850 | 534 |
| 270 | 20231102 | 145600 | 15628131150 | 23850 | 23900 | 23900 | 23850 | 449 |
| 271 | 20231102 | 145500 | 15617403450 | 23850 | 23900 | 23900 | 23850 | 1823 |
| 272 | 20231102 | 145400 | 15573844500 | 23900 | 23850 | 23900 | 23850 | 859 |
| 273 | 20231102 | 145300 | 15553326950 | 23850 | 23900 | 23900 | 23850 | 437 |
| 274 | 20231102 | 145200 | 15542884250 | 23850 | 23850 | 23900 | 23850 | 348 |
| 275 | 20231102 | 145100 | 15534577300 | 23850 | 23900 | 23900 | 23850 | 2438 |
| 276 | 20231102 | 145000 | 15476417200 | 23850 | 23900 | 23900 | 23850 | 327 |
| 277 | 20231102 | 144900 | 15468602200 | 23900 | 23900 | 23900 | 23850 | 793 |
| 278 | 20231102 | 144800 | 15449665050 | 23900 | 23900 | 23900 | 23850 | 449 |
| 279 | 20231102 | 144700 | 15438942100 | 23850 | 23900 | 23900 | 23850 | 2239 |
| 280 | 20231102 | 144600 | 15385434750 | 23900 | 23850 | 23900 | 23850 | 1437 |
| 281 | 20231102 | 144500 | 15351109850 | 23850 | 23850 | 23900 | 23850 | 585 |
| 282 | 20231102 | 144400 | 15337150550 | 23900 | 23900 | 23900 | 23850 | 231 |
| 283 | 20231102 | 144300 | 15331636700 | 23850 | 23850 | 23900 | 23850 | 1913 |
| 284 | 20231102 | 144200 | 15286011000 | 23850 | 23850 | 23850 | 23800 | 405 |
| 285 | 20231102 | 144100 | 15276361600 | 23850 | 23850 | 23850 | 23800 | 2772 |
| 286 | 20231102 | 144000 | 15210249450 | 23850 | 23850 | 23850 | 23800 | 1708 |
| 287 | 20231102 | 143900 | 15169523050 | 23850 | 23850 | 23850 | 23800 | 706 |
| 288 | 20231102 | 143800 | 15152695500 | 23850 | 23850 | 23850 | 23850 | 310 |
| 289 | 20231102 | 143700 | 15145302000 | 23850 | 23850 | 23850 | 23800 | 394 |
| 290 | 20231102 | 143600 | 15135914450 | 23850 | 23850 | 23850 | 23800 | 522 |
| 291 | 20231102 | 143500 | 15123474750 | 23850 | 23850 | 23850 | 23800 | 797 |
| 292 | 20231102 | 143400 | 15104474200 | 23850 | 23850 | 23850 | 23800 | 554 |
| 293 | 20231102 | 143300 | 15091275250 | 23850 | 23800 | 23850 | 23800 | 344 |
| 294 | 20231102 | 143200 | 15083083150 | 23850 | 23800 | 23850 | 23800 | 848 |
| 295 | 20231102 | 143100 | 15062883700 | 23800 | 23850 | 23850 | 23800 | 529 |
| 296 | 20231102 | 143000 | 15050282000 | 23800 | 23800 | 23850 | 23800 | 480 |
| 297 | 20231102 | 142900 | 15038850900 | 23800 | 23850 | 23850 | 23800 | 2908 |
| 298 | 20231102 | 142800 | 14969623850 | 23850 | 23850 | 23850 | 23800 | 813 |
| 299 | 20231102 | 142700 | 14950243000 | 23850 | 23850 | 23850 | 23800 | 656 |
| 300 | 20231102 | 142600 | 14934608350 | 23850 | 23850 | 23850 | 23850 | 327 |
| 301 | 20231102 | 142500 | 14926809400 | 23850 | 23850 | 23850 | 23800 | 396 |
| 302 | 20231102 | 142400 | 14917374150 | 23850 | 23850 | 23850 | 23800 | 1180 |
| 303 | 20231102 | 142300 | 14889241050 | 23850 | 23850 | 23850 | 23800 | 3901 |
| 304 | 20231102 | 142200 | 14796203600 | 23800 | 23850 | 23850 | 23800 | 380 |
| 305 | 20231102 | 142100 | 14787149500 | 23850 | 23850 | 23850 | 23850 | 2653 |
| 306 | 20231102 | 142000 | 14723875450 | 23800 | 23850 | 23850 | 23800 | 412 |
| 307 | 20231102 | 141900 | 14714057300 | 23850 | 23850 | 23850 | 23800 | 540 |
| 308 | 20231102 | 141800 | 14701188100 | 23850 | 23800 | 23850 | 23800 | 204 |
| 309 | 20231102 | 141700 | 14696322750 | 23800 | 23850 | 23850 | 23800 | 1348 |
| 310 | 20231102 | 141600 | 14664181850 | 23850 | 23800 | 23850 | 23800 | 703 |
| 311 | 20231102 | 141500 | 14647436800 | 23800 | 23850 | 23850 | 23800 | 389 |
| 312 | 20231102 | 141400 | 14638163900 | 23850 | 23850 | 23850 | 23800 | 1108 |
| 313 | 20231102 | 141300 | 14611783100 | 23850 | 23850 | 23850 | 23800 | 268 |
| 314 | 20231102 | 141200 | 14605400900 | 23850 | 23850 | 23850 | 23800 | 726 |
| 315 | 20231102 | 141100 | 14588096800 | 23800 | 23800 | 23850 | 23800 | 375 |
| 316 | 20231102 | 141000 | 14579165550 | 23800 | 23850 | 23850 | 23800 | 839 |
| 317 | 20231102 | 140900 | 14559183800 | 23800 | 23850 | 23850 | 23800 | 329 |
| 318 | 20231102 | 140800 | 14551351450 | 23800 | 23850 | 23850 | 23800 | 819 |
| 319 | 20231102 | 140700 | 14531858000 | 23850 | 23850 | 23850 | 23800 | 573 |
| 320 | 20231102 | 140600 | 14518200400 | 23850 | 23850 | 23850 | 23850 | 20 |
| 321 | 20231102 | 140500 | 14517723400 | 23850 | 23850 | 23850 | 23800 | 521 |
| 322 | 20231102 | 140400 | 14505309100 | 23800 | 23850 | 23850 | 23800 | 425 |
| 323 | 20231102 | 140300 | 14495182650 | 23850 | 23850 | 23850 | 23850 | 388 |
| 324 | 20231102 | 140200 | 14485928850 | 23800 | 23850 | 23850 | 23800 | 299 |
| 325 | 20231102 | 140100 | 14478808000 | 23850 | 23850 | 23850 | 23800 | 644 |
| 326 | 20231102 | 140000 | 14463461450 | 23800 | 23800 | 23800 | 23800 | 3 |
| 327 | 20231102 | 135900 | 14463390050 | 23800 | 23850 | 23850 | 23800 | 432 |
| 328 | 20231102 | 135800 | 14453097300 | 23850 | 23800 | 23850 | 23800 | 730 |
| 329 | 20231102 | 135700 | 14435712500 | 23800 | 23750 | 23850 | 23750 | 10641 |
| 330 | 20231102 | 135600 | 14182368150 | 23800 | 23750 | 23800 | 23750 | 568 |
| 331 | 20231102 | 135500 | 14168859400 | 23800 | 23800 | 23800 | 23750 | 1378 |
| 332 | 20231102 | 135400 | 14136131350 | 23800 | 23800 | 23800 | 23800 | 611 |
| 333 | 20231102 | 135300 | 14121589550 | 23750 | 23800 | 23800 | 23750 | 782 |
| 334 | 20231102 | 135200 | 14102995850 | 23800 | 23800 | 23800 | 23750 | 1267 |
| 335 | 20231102 | 135100 | 14072850050 | 23750 | 23800 | 23800 | 23750 | 144 |
| 336 | 20231102 | 135000 | 14069423850 | 23800 | 23800 | 23800 | 23750 | 860 |
| 337 | 20231102 | 134900 | 14048963950 | 23800 | 23750 | 23800 | 23750 | 201 |
| 338 | 20231102 | 134800 | 14044189950 | 23800 | 23750 | 23800 | 23750 | 82 |
| 339 | 20231102 | 134700 | 14042238450 | 23800 | 23800 | 23800 | 23750 | 1643 |
| 340 | 20231102 | 134600 | 14003186700 | 23800 | 23750 | 23800 | 23750 | 387 |
| 341 | 20231102 | 134500 | 13993990900 | 23800 | 23800 | 23800 | 23750 | 240 |
| 342 | 20231102 | 134400 | 13988284400 | 23750 | 23800 | 23800 | 23750 | 472 |
| 343 | 20231102 | 134300 | 13977062200 | 23800 | 23800 | 23800 | 23750 | 1526 |
| 344 | 20231102 | 134200 | 13940753050 | 23800 | 23800 | 23800 | 23800 | 171 |
| 345 | 20231102 | 134100 | 13936683250 | 23800 | 23800 | 23800 | 23750 | 902 |
| 346 | 20231102 | 134000 | 13915227300 | 23800 | 23800 | 23800 | 23750 | 233 |
| 347 | 20231102 | 133900 | 13909690950 | 23800 | 23800 | 23800 | 23750 | 322 |
| 348 | 20231102 | 133800 | 13902027850 | 23800 | 23750 | 23800 | 23750 | 2927 |
| 349 | 20231102 | 133700 | 13832493050 | 23750 | 23750 | 23750 | 23700 | 9393 |
| 350 | 20231102 | 133600 | 13609418450 | 23750 | 23750 | 23750 | 23700 | 512 |
| 351 | 20231102 | 133500 | 13597258900 | 23750 | 23750 | 23750 | 23700 | 6653 |
| 352 | 20231102 | 133400 | 13439269250 | 23750 | 23800 | 23800 | 23750 | 885 |
| 353 | 20231102 | 133300 | 13418218250 | 23800 | 23800 | 23800 | 23800 | 254 |
| 354 | 20231102 | 133200 | 13412173050 | 23800 | 23850 | 23850 | 23750 | 1866 |
| 355 | 20231102 | 133100 | 13367772950 | 23800 | 23850 | 23850 | 23800 | 2392 |
| 356 | 20231102 | 133000 | 13310835850 | 23800 | 23850 | 23850 | 23800 | 494 |
| 357 | 20231102 | 132900 | 13299071100 | 23850 | 23850 | 23850 | 23800 | 343 |
| 358 | 20231102 | 132800 | 13290903950 | 23800 | 23850 | 23850 | 23800 | 249 |
| 359 | 20231102 | 132700 | 13284970300 | 23800 | 23800 | 23850 | 23800 | 369 |
| 360 | 20231102 | 132600 | 13276182050 | 23800 | 23800 | 23800 | 23800 | 174 |
| 361 | 20231102 | 132500 | 13272040850 | 23800 | 23800 | 23850 | 23800 | 908 |
| 362 | 20231102 | 132400 | 13250407050 | 23800 | 23800 | 23850 | 23800 | 374 |
| 363 | 20231102 | 132300 | 13241502750 | 23850 | 23850 | 23850 | 23800 | 533 |
| 364 | 20231102 | 132200 | 13228802050 | 23800 | 23800 | 23850 | 23800 | 3022 |
| 365 | 20231102 | 132100 | 13156861100 | 23800 | 23850 | 23850 | 23750 | 13264 |
| 366 | 20231102 | 132000 | 12841178400 | 23850 | 23850 | 23850 | 23800 | 366 |
| 367 | 20231102 | 131900 | 12832462050 | 23850 | 23850 | 23850 | 23800 | 222 |
| 368 | 20231102 | 131800 | 12827168350 | 23850 | 23800 | 23850 | 23800 | 803 |
| 369 | 20231102 | 131700 | 12808043600 | 23850 | 23850 | 23850 | 23800 | 908 |
| 370 | 20231102 | 131600 | 12786422950 | 23850 | 23850 | 23850 | 23850 | 159 |
| 371 | 20231102 | 131500 | 12782630800 | 23850 | 23800 | 23850 | 23800 | 191 |
| 372 | 20231102 | 131400 | 12778084450 | 23850 | 23850 | 23850 | 23800 | 945 |
| 373 | 20231102 | 131300 | 12755558200 | 23850 | 23800 | 23850 | 23800 | 9112 |
| 374 | 20231102 | 131200 | 12538685550 | 23750 | 23850 | 23850 | 23750 | 4405 |
| 375 | 20231102 | 131100 | 12433835950 | 23850 | 23800 | 23850 | 23800 | 441 |
| 376 | 20231102 | 131000 | 12423327100 | 23800 | 23850 | 23850 | 23800 | 166 |
| 377 | 20231102 | 130900 | 12419376200 | 23850 | 23850 | 23850 | 23800 | 385 |
| 378 | 20231102 | 130800 | 12410202300 | 23850 | 23850 | 23850 | 23800 | 787 |
| 379 | 20231102 | 130700 | 12391442550 | 23850 | 23900 | 23900 | 23850 | 1458 |
| 380 | 20231102 | 130600 | 12356658850 | 23850 | 23900 | 23900 | 23850 | 293 |
| 381 | 20231102 | 130500 | 12349666500 | 23900 | 23900 | 23900 | 23850 | 505 |
| 382 | 20231102 | 130400 | 12337608700 | 23850 | 23900 | 23900 | 23850 | 96 |
| 383 | 20231102 | 130300 | 12335316500 | 23900 | 23900 | 23900 | 23850 | 883 |
| 384 | 20231102 | 130200 | 12314236350 | 23900 | 23850 | 23900 | 23850 | 3416 |
| 385 | 20231102 | 130100 | 12232762100 | 23900 | 23900 | 23900 | 23850 | 309 |
| 386 | 20231102 | 130000 | 12225382950 | 23850 | 23900 | 23900 | 23850 | 389 |
| 387 | 20231102 | 125900 | 12216094150 | 23850 | 23850 | 23900 | 23850 | 1599 |
| 388 | 20231102 | 125800 | 12177955200 | 23900 | 23850 | 23900 | 23850 | 423 |
| 389 | 20231102 | 125700 | 12167848400 | 23850 | 23900 | 23900 | 23850 | 519 |
| 390 | 20231102 | 125600 | 12155453200 | 23850 | 23900 | 23900 | 23850 | 923 |
| 391 | 20231102 | 125500 | 12133418950 | 23900 | 23900 | 23900 | 23900 | 296 |
| 392 | 20231102 | 125400 | 12126344550 | 23900 | 23900 | 23900 | 23850 | 604 |
| 393 | 20231102 | 125300 | 12111916850 | 23900 | 23850 | 23900 | 23850 | 272 |
| 394 | 20231102 | 125200 | 12105426700 | 23850 | 23900 | 23900 | 23850 | 1596 |
| 395 | 20231102 | 125100 | 12067284300 | 23900 | 23900 | 23900 | 23850 | 360 |
| 396 | 20231102 | 125000 | 12058690700 | 23850 | 23900 | 23900 | 23850 | 668 |
| 397 | 20231102 | 124900 | 12042751050 | 23900 | 23900 | 23900 | 23850 | 368 |
| 398 | 20231102 | 124800 | 12033956150 | 23850 | 23850 | 23900 | 23850 | 267 |
| 399 | 20231102 | 124700 | 12027585700 | 23850 | 23850 | 23900 | 23850 | 1222 |
| 400 | 20231102 | 124600 | 11998435050 | 23850 | 23850 | 23900 | 23850 | 265 |
| 401 | 20231102 | 124500 | 11992106750 | 23900 | 23900 | 23900 | 23850 | 317 |
| 402 | 20231102 | 124400 | 11984540150 | 23900 | 23900 | 23900 | 23850 | 191 |
| 403 | 20231102 | 124300 | 11979983300 | 23900 | 23900 | 23900 | 23900 | 431 |
| 404 | 20231102 | 124200 | 11969682400 | 23850 | 23900 | 23900 | 23850 | 182 |
| 405 | 20231102 | 124100 | 11965341600 | 23850 | 23850 | 23900 | 23800 | 779 |
| 406 | 20231102 | 124000 | 11946772900 | 23850 | 23750 | 23850 | 23750 | 2796 |
| 407 | 20231102 | 123900 | 11880218600 | 23800 | 23800 | 23800 | 23750 | 1849 |
| 408 | 20231102 | 123800 | 11836223250 | 23800 | 23800 | 23800 | 23750 | 1586 |
| 409 | 20231102 | 123700 | 11798484700 | 23800 | 23800 | 23800 | 23800 | 602 |
| 410 | 20231102 | 123600 | 11784157100 | 23800 | 23750 | 23800 | 23750 | 751 |
| 411 | 20231102 | 123500 | 11766307150 | 23750 | 23750 | 23800 | 23750 | 1486 |
| 412 | 20231102 | 123400 | 11730951100 | 23800 | 23800 | 23800 | 23750 | 657 |
| 413 | 20231102 | 123300 | 11715338800 | 23800 | 23800 | 23800 | 23750 | 265 |
| 414 | 20231102 | 123200 | 11709042150 | 23800 | 23800 | 23800 | 23750 | 297 |
| 415 | 20231102 | 123100 | 11701974100 | 23750 | 23750 | 23800 | 23750 | 255 |
| 416 | 20231102 | 123000 | 11695914750 | 23800 | 23800 | 23800 | 23750 | 1326 |
| 417 | 20231102 | 122900 | 11664367250 | 23800 | 23800 | 23800 | 23750 | 751 |
| 418 | 20231102 | 122800 | 11646502450 | 23750 | 23800 | 23800 | 23750 | 233 |
| 419 | 20231102 | 122700 | 11640965650 | 23750 | 23750 | 23800 | 23750 | 407 |
| 420 | 20231102 | 122600 | 11631293100 | 23800 | 23750 | 23800 | 23750 | 7345 |
| 421 | 20231102 | 122500 | 11456841750 | 23750 | 23750 | 23750 | 23700 | 4860 |
| 422 | 20231102 | 122400 | 11341425900 | 23750 | 23800 | 23800 | 23750 | 478 |
| 423 | 20231102 | 122300 | 11330060100 | 23800 | 23800 | 23800 | 23750 | 1076 |
| 424 | 20231102 | 122200 | 11304493900 | 23750 | 23750 | 23750 | 23750 | 320 |
| 425 | 20231102 | 122100 | 11296893900 | 23750 | 23800 | 23800 | 23750 | 1573 |
| 426 | 20231102 | 122000 | 11259522750 | 23800 | 23800 | 23800 | 23750 | 310 |
| 427 | 20231102 | 121900 | 11252145250 | 23800 | 23750 | 23800 | 23750 | 593 |
| 428 | 20231102 | 121800 | 11238045250 | 23800 | 23750 | 23800 | 23750 | 637 |
| 429 | 20231102 | 121700 | 11222902600 | 23750 | 23750 | 23800 | 23750 | 1633 |
| 430 | 20231102 | 121600 | 11184117100 | 23750 | 23750 | 23800 | 23750 | 325 |
| 431 | 20231102 | 121500 | 11176392300 | 23800 | 23800 | 23800 | 23750 | 417 |
| 432 | 20231102 | 121400 | 11166478500 | 23800 | 23800 | 23850 | 23800 | 3510 |
| 433 | 20231102 | 121300 | 11082934500 | 23800 | 23850 | 23850 | 23800 | 314 |
| 434 | 20231102 | 121200 | 11075455850 | 23850 | 23850 | 23850 | 23800 | 768 |
| 435 | 20231102 | 121100 | 11057148650 | 23850 | 23850 | 23850 | 23800 | 280 |
| 436 | 20231102 | 121000 | 11050471450 | 23850 | 23850 | 23850 | 23800 | 450 |
| 437 | 20231102 | 120900 | 11039748150 | 23850 | 23800 | 23850 | 23800 | 430 |
| 438 | 20231102 | 120800 | 11029508100 | 23850 | 23800 | 23850 | 23800 | 41 |
| 439 | 20231102 | 120700 | 11028532250 | 23800 | 23850 | 23850 | 23800 | 538 |
| 440 | 20231102 | 120600 | 11015713400 | 23850 | 23800 | 23850 | 23800 | 656 |
| 441 | 20231102 | 120500 | 11000078500 | 23850 | 23800 | 23850 | 23800 | 204 |
| 442 | 20231102 | 120400 | 10995217150 | 23800 | 23850 | 23850 | 23800 | 413 |
| 443 | 20231102 | 120300 | 10985377850 | 23850 | 23800 | 23850 | 23800 | 552 |
| 444 | 20231102 | 120200 | 10972232000 | 23800 | 23850 | 23850 | 23800 | 181 |
| 445 | 20231102 | 120100 | 10967922950 | 23850 | 23850 | 23850 | 23800 | 677 |
| 446 | 20231102 | 120000 | 10951801050 | 23850 | 23800 | 23850 | 23800 | 422 |
| 447 | 20231102 | 115900 | 10941746600 | 23800 | 23850 | 23850 | 23800 | 413 |
| 448 | 20231102 | 115800 | 10931906550 | 23850 | 23850 | 23850 | 23800 | 517 |
| 449 | 20231102 | 115700 | 10919585450 | 23850 | 23800 | 23850 | 23800 | 315 |
| 450 | 20231102 | 115600 | 10912087200 | 23850 | 23850 | 23850 | 23800 | 318 |
| 451 | 20231102 | 115500 | 10904503400 | 23850 | 23800 | 23850 | 23800 | 580 |
| 452 | 20231102 | 115400 | 10890688250 | 23850 | 23850 | 23850 | 23800 | 352 |
| 453 | 20231102 | 115300 | 10882302700 | 23850 | 23800 | 23850 | 23800 | 201 |
| 454 | 20231102 | 115200 | 10877510850 | 23800 | 23850 | 23850 | 23800 | 348 |
| 455 | 20231102 | 115100 | 10869221900 | 23850 | 23800 | 23850 | 23800 | 255 |
| 456 | 20231102 | 115000 | 10863149200 | 23850 | 23850 | 23850 | 23800 | 308 |
| 457 | 20231102 | 114900 | 10855810750 | 23850 | 23800 | 23850 | 23800 | 417 |
| 458 | 20231102 | 114800 | 10845876400 | 23800 | 23800 | 23850 | 23800 | 205 |
| 459 | 20231102 | 114700 | 10840997350 | 23850 | 23850 | 23850 | 23800 | 674 |
| 460 | 20231102 | 114600 | 10824938950 | 23850 | 23850 | 23850 | 23800 | 4316 |
| 461 | 20231102 | 114500 | 10722010400 | 23850 | 23800 | 23850 | 23800 | 728 |
| 462 | 20231102 | 114400 | 10704658200 | 23800 | 23800 | 23800 | 23800 | 22 |
| 463 | 20231102 | 114300 | 10704134600 | 23800 | 23850 | 23850 | 23800 | 521 |
| 464 | 20231102 | 114200 | 10691718750 | 23850 | 23800 | 23850 | 23800 | 547 |
| 465 | 20231102 | 114100 | 10678684450 | 23850 | 23850 | 23900 | 23850 | 1021 |
| 466 | 20231102 | 114000 | 10654332600 | 23850 | 23850 | 23900 | 23850 | 1347 |
| 467 | 20231102 | 113900 | 10622199900 | 23850 | 23850 | 23900 | 23850 | 1120 |
| 468 | 20231102 | 113800 | 10595480450 | 23850 | 23900 | 23900 | 23850 | 445 |
| 469 | 20231102 | 113700 | 10584860150 | 23850 | 23900 | 23900 | 23850 | 1341 |
| 470 | 20231102 | 113600 | 10552825500 | 23900 | 23850 | 23900 | 23850 | 304 |
| 471 | 20231102 | 113500 | 10545561150 | 23900 | 23900 | 23900 | 23850 | 328 |
| 472 | 20231102 | 113400 | 10537732600 | 23900 | 23950 | 23950 | 23850 | 3519 |
| 473 | 20231102 | 113300 | 10453634250 | 23950 | 23950 | 23950 | 23950 | 672 |
| 474 | 20231102 | 113200 | 10437539850 | 23950 | 23950 | 23950 | 23900 | 748 |
| 475 | 20231102 | 113100 | 10419643900 | 23950 | 23950 | 23950 | 23900 | 921 |
| 476 | 20231102 | 113000 | 10397618300 | 23900 | 23950 | 23950 | 23900 | 671 |
| 477 | 20231102 | 112900 | 10381570800 | 23950 | 23950 | 23950 | 23900 | 359 |
| 478 | 20231102 | 112800 | 10372981300 | 23900 | 23950 | 23950 | 23900 | 322 |
| 479 | 20231102 | 112700 | 10365277700 | 23950 | 23950 | 23950 | 23900 | 831 |
| 480 | 20231102 | 112600 | 10345396500 | 23900 | 23900 | 23950 | 23900 | 851 |
| 481 | 20231102 | 112500 | 10325051700 | 23950 | 23950 | 23950 | 23900 | 862 |
| 482 | 20231102 | 112400 | 10304416250 | 23950 | 23950 | 23950 | 23900 | 485 |
| 483 | 20231102 | 112300 | 10292816700 | 23900 | 23950 | 23950 | 23900 | 593 |
| 484 | 20231102 | 112200 | 10278631450 | 23950 | 23950 | 23950 | 23900 | 714 |
| 485 | 20231102 | 112100 | 10261545700 | 23950 | 23950 | 23950 | 23900 | 1017 |
| 486 | 20231102 | 112000 | 10237188600 | 23950 | 23950 | 23950 | 23900 | 876 |
| 487 | 20231102 | 111900 | 10216219100 | 23950 | 23950 | 23950 | 23900 | 751 |
| 488 | 20231102 | 111800 | 10198244400 | 23950 | 23950 | 23950 | 23950 | 303 |
| 489 | 20231102 | 111700 | 10190987550 | 23900 | 23950 | 23950 | 23900 | 323 |
| 490 | 20231102 | 111600 | 10183259900 | 23950 | 23950 | 23950 | 23900 | 1025 |
| 491 | 20231102 | 111500 | 10158727000 | 23950 | 23950 | 23950 | 23900 | 796 |
| 492 | 20231102 | 111400 | 10139665550 | 23950 | 23950 | 23950 | 23900 | 2342 |
| 493 | 20231102 | 111300 | 10083636300 | 23950 | 23900 | 23950 | 23900 | 366 |
| 494 | 20231102 | 111200 | 10074883950 | 23950 | 23950 | 23950 | 23900 | 575 |
| 495 | 20231102 | 111100 | 10061112800 | 23950 | 23900 | 23950 | 23900 | 3964 |
| 496 | 20231102 | 111000 | 9966204500 | 23950 | 23950 | 23950 | 23900 | 418 |
| 497 | 20231102 | 110900 | 9956202550 | 23950 | 23950 | 23950 | 23950 | 1748 |
| 498 | 20231102 | 110800 | 9914337950 | 24000 | 24000 | 24000 | 23950 | 3000 |
| 499 | 20231102 | 110700 | 9842412850 | 24000 | 24050 | 24050 | 23950 | 9587 |
| 500 | 20231102 | 110600 | 9612110850 | 24050 | 24100 | 24100 | 24050 | 335 |
| 501 | 20231102 | 110500 | 9604046450 | 24050 | 24150 | 24150 | 24050 | 4012 |
| 502 | 20231102 | 110400 | 9507352300 | 24100 | 24100 | 24150 | 24100 | 1318 |
| 503 | 20231102 | 110300 | 9475566650 | 24150 | 24100 | 24150 | 24100 | 260 |
| 504 | 20231102 | 110200 | 9469287700 | 24150 | 24100 | 24150 | 24100 | 481 |
| 505 | 20231102 | 110100 | 9457680800 | 24100 | 24150 | 24150 | 24100 | 482 |
| 506 | 20231102 | 110000 | 9446058900 | 24150 | 24100 | 24150 | 24100 | 6606 |
| 507 | 20231102 | 105900 | 9286838250 | 24100 | 24100 | 24100 | 24050 | 549 |
| 508 | 20231102 | 105800 | 9273617000 | 24100 | 24100 | 24100 | 24050 | 695 |
| 509 | 20231102 | 105700 | 9256878850 | 24100 | 24100 | 24100 | 24100 | 397 |
| 510 | 20231102 | 105600 | 9247311150 | 24100 | 24100 | 24100 | 24050 | 382 |
| 511 | 20231102 | 105500 | 9238115550 | 24100 | 24100 | 24100 | 24050 | 858 |
| 512 | 20231102 | 105400 | 9217467300 | 24100 | 24100 | 24100 | 24050 | 559 |
| 513 | 20231102 | 105300 | 9203995800 | 24050 | 24100 | 24100 | 24050 | 454 |
| 514 | 20231102 | 105200 | 9193075150 | 24100 | 24050 | 24100 | 24050 | 787 |
| 515 | 20231102 | 105100 | 9174136150 | 24100 | 24150 | 24150 | 24100 | 9330 |
| 516 | 20231102 | 105000 | 8949263500 | 24150 | 24150 | 24150 | 24100 | 544 |
| 517 | 20231102 | 104900 | 8936141250 | 24150 | 24150 | 24150 | 24100 | 1183 |
| 518 | 20231102 | 104800 | 8907582350 | 24150 | 24150 | 24150 | 24100 | 956 |
| 519 | 20231102 | 104700 | 8884495450 | 24150 | 24150 | 24200 | 24100 | 25389 |
| 520 | 20231102 | 104600 | 8271354100 | 24150 | 24100 | 24150 | 24100 | 1387 |
| 521 | 20231102 | 104500 | 8237860800 | 24100 | 24150 | 24150 | 24100 | 1456 |
| 522 | 20231102 | 104400 | 8202724450 | 24150 | 24100 | 24150 | 24050 | 6869 |
| 523 | 20231102 | 104300 | 8037187400 | 24100 | 24100 | 24100 | 24050 | 1467 |
| 524 | 20231102 | 104200 | 8001832950 | 24100 | 24050 | 24100 | 24000 | 8560 |
| 525 | 20231102 | 104100 | 7795942800 | 24050 | 24050 | 24050 | 24000 | 2102 |
| 526 | 20231102 | 104000 | 7745398450 | 24050 | 24050 | 24050 | 24000 | 6436 |
| 527 | 20231102 | 103900 | 7590622650 | 24050 | 24050 | 24050 | 24000 | 742 |
| 528 | 20231102 | 103800 | 7572788750 | 24050 | 24050 | 24050 | 24000 | 1674 |
| 529 | 20231102 | 103700 | 7532591000 | 24050 | 24050 | 24050 | 24000 | 262 |
| 530 | 20231102 | 103600 | 7526295450 | 24050 | 24050 | 24050 | 24000 | 1704 |
| 531 | 20231102 | 103500 | 7485375200 | 24050 | 24050 | 24050 | 24000 | 781 |
| 532 | 20231102 | 103400 | 7466606450 | 24050 | 24050 | 24050 | 24000 | 1714 |
| 533 | 20231102 | 103300 | 7425385000 | 24050 | 24050 | 24050 | 24000 | 632 |
| 534 | 20231102 | 103200 | 7410195700 | 24050 | 24050 | 24050 | 24000 | 434 |
| 535 | 20231102 | 103100 | 7399768200 | 24050 | 24050 | 24050 | 24000 | 595 |
| 536 | 20231102 | 103000 | 7385478500 | 24050 | 24000 | 24050 | 23950 | 12458 |
| 537 | 20231102 | 102900 | 7086484650 | 24000 | 24000 | 24000 | 23950 | 1844 |
| 538 | 20231102 | 102800 | 7042239700 | 24000 | 23950 | 24000 | 23950 | 16524 |
| 539 | 20231102 | 102700 | 6646420800 | 23900 | 23900 | 23950 | 23900 | 769 |
| 540 | 20231102 | 102600 | 6628022550 | 23950 | 23950 | 23950 | 23900 | 1415 |
| 541 | 20231102 | 102500 | 6594188600 | 23950 | 23900 | 23950 | 23900 | 1080 |
| 542 | 20231102 | 102400 | 6568374800 | 23900 | 23950 | 23950 | 23900 | 1509 |
| 543 | 20231102 | 102300 | 6532297650 | 23950 | 23950 | 23950 | 23900 | 988 |
| 544 | 20231102 | 102200 | 6508676150 | 23950 | 23950 | 23950 | 23900 | 1684 |
| 545 | 20231102 | 102100 | 6468375150 | 23950 | 23950 | 23950 | 23900 | 564 |
| 546 | 20231102 | 102000 | 6454879100 | 23950 | 23950 | 23950 | 23900 | 680 |
| 547 | 20231102 | 101900 | 6438610100 | 23950 | 23900 | 23950 | 23900 | 1317 |
| 548 | 20231102 | 101800 | 6407125500 | 23950 | 23950 | 23950 | 23900 | 2257 |
| 549 | 20231102 | 101700 | 6353160250 | 23950 | 24000 | 24000 | 23900 | 2151 |
| 550 | 20231102 | 101600 | 6301635750 | 24000 | 24000 | 24000 | 23950 | 314 |
| 551 | 20231102 | 101500 | 6294100300 | 23950 | 24000 | 24000 | 23950 | 791 |
| 552 | 20231102 | 101400 | 6275128950 | 24000 | 24000 | 24000 | 23950 | 550 |
| 553 | 20231102 | 101300 | 6261948000 | 24000 | 23950 | 24000 | 23950 | 2324 |
| 554 | 20231102 | 101200 | 6206268600 | 23950 | 23950 | 23950 | 23900 | 413 |
| 555 | 20231102 | 101100 | 6196387850 | 23950 | 24000 | 24000 | 23950 | 927 |
| 556 | 20231102 | 101000 | 6174182600 | 23950 | 23900 | 24000 | 23900 | 6090 |
| 557 | 20231102 | 100900 | 6028488900 | 23900 | 23900 | 23900 | 23850 | 928 |
| 558 | 20231102 | 100800 | 6006331900 | 23900 | 23900 | 23950 | 23900 | 2053 |
| 559 | 20231102 | 100700 | 5957261500 | 23950 | 23950 | 23950 | 23900 | 905 |
| 560 | 20231102 | 100600 | 5935590050 | 23900 | 23950 | 23950 | 23900 | 1001 |
| 561 | 20231102 | 100500 | 5911656900 | 23950 | 23900 | 23950 | 23900 | 903 |
| 562 | 20231102 | 100400 | 5890061900 | 23900 | 23950 | 23950 | 23900 | 1496 |
| 563 | 20231102 | 100300 | 5854251300 | 23950 | 23950 | 23950 | 23900 | 4211 |
| 564 | 20231102 | 100200 | 5753417850 | 23950 | 23950 | 23950 | 23900 | 448 |
| 565 | 20231102 | 100100 | 5742698150 | 23950 | 23950 | 23950 | 23900 | 617 |
| 566 | 20231102 | 100000 | 5727928500 | 23950 | 23950 | 23950 | 23900 | 624 |
| 567 | 20231102 | 095900 | 5712992200 | 23950 | 23900 | 23950 | 23900 | 1970 |
| 568 | 20231102 | 095800 | 5665820350 | 23950 | 23900 | 23950 | 23900 | 851 |
| 569 | 20231102 | 095700 | 5645444800 | 23950 | 23900 | 23950 | 23900 | 1374 |
| 570 | 20231102 | 095600 | 5612547400 | 23950 | 23900 | 23950 | 23900 | 754 |
| 571 | 20231102 | 095500 | 5594497650 | 23950 | 23950 | 23950 | 23950 | 628 |
| 572 | 20231102 | 095400 | 5579457050 | 23950 | 23850 | 23950 | 23850 | 8105 |
| 573 | 20231102 | 095300 | 5385675200 | 23850 | 23850 | 23850 | 23800 | 1126 |
| 574 | 20231102 | 095200 | 5358829800 | 23850 | 23850 | 23850 | 23800 | 804 |
| 575 | 20231102 | 095100 | 5339654600 | 23850 | 23850 | 23850 | 23800 | 1269 |
| 576 | 20231102 | 095000 | 5309397150 | 23850 | 23850 | 23850 | 23850 | 1282 |
| 577 | 20231102 | 094900 | 5278821450 | 23850 | 23800 | 23850 | 23750 | 1751 |
| 578 | 20231102 | 094800 | 5237144950 | 23850 | 23800 | 23850 | 23800 | 2033 |
| 579 | 20231102 | 094700 | 5188751400 | 23800 | 23700 | 23800 | 23700 | 7370 |
| 580 | 20231102 | 094600 | 5013687400 | 23700 | 23750 | 23750 | 23700 | 1348 |
| 581 | 20231102 | 094500 | 4981684050 | 23750 | 23700 | 23750 | 23650 | 7671 |
| 582 | 20231102 | 094400 | 4799846250 | 23700 | 23700 | 23700 | 23650 | 406 |
| 583 | 20231102 | 094300 | 4790238050 | 23700 | 23650 | 23700 | 23650 | 1641 |
| 584 | 20231102 | 094200 | 4751394450 | 23650 | 23700 | 23700 | 23650 | 1323 |
| 585 | 20231102 | 094100 | 4720095150 | 23700 | 23700 | 23700 | 23700 | 860 |
| 586 | 20231102 | 094000 | 4699713150 | 23650 | 23700 | 23700 | 23650 | 1618 |
| 587 | 20231102 | 093900 | 4661393050 | 23700 | 23750 | 23750 | 23700 | 4831 |
| 588 | 20231102 | 093800 | 4546880200 | 23750 | 23700 | 23750 | 23700 | 888 |
| 589 | 20231102 | 093700 | 4525830200 | 23750 | 23800 | 23800 | 23700 | 4217 |
| 590 | 20231102 | 093600 | 4425685550 | 23850 | 23800 | 23850 | 23800 | 672 |
| 591 | 20231102 | 093500 | 4409689950 | 23800 | 23850 | 23850 | 23800 | 2366 |
| 592 | 20231102 | 093400 | 4353378300 | 23800 | 23850 | 23900 | 23800 | 788 |
| 593 | 20231102 | 093300 | 4334599550 | 23850 | 23900 | 23900 | 23850 | 2425 |
| 594 | 20231102 | 093200 | 4276740600 | 23850 | 23900 | 23900 | 23850 | 43 |
| 595 | 20231102 | 093100 | 4275713400 | 23900 | 23900 | 23900 | 23850 | 538 |
| 596 | 20231102 | 093000 | 4262878700 | 23900 | 23900 | 23900 | 23850 | 1633 |
| 597 | 20231102 | 092900 | 4223882800 | 23900 | 23850 | 23900 | 23850 | 1787 |
| 598 | 20231102 | 092800 | 4181260600 | 23800 | 23800 | 23850 | 23800 | 295 |
| 599 | 20231102 | 092700 | 4174234150 | 23800 | 23800 | 23800 | 23800 | 3330 |
| 600 | 20231102 | 092600 | 4094980150 | 23850 | 23900 | 23900 | 23800 | 8655 |
| 601 | 20231102 | 092500 | 3888459350 | 23900 | 23900 | 23900 | 23850 | 1287 |
| 602 | 20231102 | 092400 | 3857709500 | 23900 | 23900 | 23900 | 23850 | 2990 |
| 603 | 20231102 | 092300 | 3786248750 | 23900 | 24050 | 24050 | 23900 | 8149 |
| 604 | 20231102 | 092200 | 3590682300 | 24050 | 24050 | 24100 | 24000 | 14502 |
| 605 | 20231102 | 092100 | 3241920150 | 24050 | 24000 | 24050 | 23950 | 14119 |
| 606 | 20231102 | 092000 | 2902989700 | 24000 | 24000 | 24000 | 23950 | 1403 |
| 607 | 20231102 | 091900 | 2869326400 | 24000 | 24000 | 24000 | 23950 | 3354 |
| 608 | 20231102 | 091800 | 2788845250 | 23950 | 24000 | 24000 | 23950 | 2132 |
| 609 | 20231102 | 091700 | 2737776100 | 23950 | 23950 | 24000 | 23950 | 6121 |
| 610 | 20231102 | 091600 | 2590888200 | 23950 | 23900 | 24000 | 23850 | 17121 |
| 611 | 20231102 | 091500 | 2181544800 | 23900 | 23900 | 23900 | 23850 | 1522 |
| 612 | 20231102 | 091400 | 2145184400 | 23900 | 23850 | 23900 | 23850 | 10508 |
| 613 | 20231102 | 091300 | 1894528450 | 23850 | 23800 | 23850 | 23800 | 6309 |
| 614 | 20231102 | 091200 | 1744182600 | 23850 | 23850 | 23900 | 23800 | 1093 |
| 615 | 20231102 | 091100 | 1718123800 | 23900 | 23800 | 23900 | 23750 | 2196 |
| 616 | 20231102 | 091000 | 1665780750 | 23800 | 23750 | 23800 | 23750 | 3542 |
| 617 | 20231102 | 090900 | 1581531050 | 23800 | 23850 | 23850 | 23700 | 5069 |
| 618 | 20231102 | 090800 | 1461092400 | 23800 | 23850 | 23900 | 23800 | 3190 |
| 619 | 20231102 | 090700 | 1384896800 | 23850 | 23900 | 23950 | 23750 | 11813 |
| 620 | 20231102 | 090600 | 1103012400 | 23850 | 23850 | 23900 | 23800 | 1112 |
| 621 | 20231102 | 090500 | 1076487600 | 23800 | 23900 | 24000 | 23800 | 7227 |
| 622 | 20231102 | 090400 | 903535700 | 23950 | 23850 | 23950 | 23850 | 5454 |
| 623 | 20231102 | 090300 | 772975600 | 23850 | 23900 | 23950 | 23850 | 2881 |
| 624 | 20231102 | 090200 | 704145550 | 23900 | 23700 | 23950 | 23700 | 14095 |
| 625 | 20231102 | 090100 | 368081600 | 23700 | 23700 | 23800 | 23650 | 1905 |
| 626 | 20231102 | 090000 | 322873050 | 23700 | 23850 | 23850 | 23650 | 13563 |