32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 16111 |
| 3 | 20231102 | 184300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20231102 | 184200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20231102 | 184100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20231102 | 184000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20231102 | 183900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20231102 | 183800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20231102 | 183700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20231102 | 183600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20231102 | 183500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20231102 | 183400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20231102 | 183300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20231102 | 183200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20231102 | 183100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20231102 | 183000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20231102 | 182900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20231102 | 182800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20231102 | 182700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20231102 | 182600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20231102 | 182500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20231102 | 182400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20231102 | 182300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20231102 | 182200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20231102 | 182100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20231102 | 182000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20231102 | 181900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20231102 | 181800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20231102 | 181700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20231102 | 181600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20231102 | 181500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20231102 | 181400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 16111 |
| 33 | 20231102 | 181300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20231102 | 181200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20231102 | 181100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20231102 | 181000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20231102 | 180900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20231102 | 180800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20231102 | 180700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20231102 | 180600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20231102 | 180500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20231102 | 180400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20231102 | 180300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20231102 | 180200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20231102 | 180100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20231102 | 180000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20231102 | 175900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20231102 | 175800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20231102 | 175700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20231102 | 175600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20231102 | 175500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20231102 | 175400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20231102 | 175300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20231102 | 175200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20231102 | 175100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20231102 | 175000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20231102 | 174900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20231102 | 174800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20231102 | 174700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20231102 | 174600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20231102 | 174500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20231102 | 174400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 16111 |
| 63 | 20231102 | 174300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20231102 | 174200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20231102 | 174100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20231102 | 174000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20231102 | 173900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20231102 | 173800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20231102 | 173700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20231102 | 173600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20231102 | 173500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20231102 | 173400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20231102 | 173300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20231102 | 173200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20231102 | 173100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20231102 | 173000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20231102 | 172900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20231102 | 172800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20231102 | 172700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20231102 | 172600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20231102 | 172500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20231102 | 172400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20231102 | 172300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20231102 | 172200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20231102 | 172100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20231102 | 172000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20231102 | 171900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20231102 | 171800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20231102 | 171700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20231102 | 171600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20231102 | 171500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20231102 | 171400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 16111 |
| 93 | 20231102 | 171300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20231102 | 171200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20231102 | 171100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20231102 | 171000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20231102 | 170900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20231102 | 170800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20231102 | 170700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20231102 | 170600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20231102 | 170500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20231102 | 170400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20231102 | 170300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20231102 | 170200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20231102 | 170100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20231102 | 170000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20231102 | 165900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20231102 | 165800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20231102 | 165700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20231102 | 165600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20231102 | 165500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20231102 | 165400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20231102 | 165300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20231102 | 165200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20231102 | 165100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20231102 | 165000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20231102 | 164900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20231102 | 164800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20231102 | 164700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20231102 | 164600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20231102 | 164500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20231102 | 164400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 16111 |
| 123 | 20231102 | 164300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20231102 | 164200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20231102 | 164100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20231102 | 164000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20231102 | 163900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20231102 | 163800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20231102 | 163700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20231102 | 163600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20231102 | 163500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20231102 | 163400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20231102 | 163300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20231102 | 163200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20231102 | 163100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20231102 | 163000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20231102 | 162900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20231102 | 162800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20231102 | 162700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20231102 | 162600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20231102 | 162500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20231102 | 162400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20231102 | 162300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20231102 | 162200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20231102 | 162100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20231102 | 162000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20231102 | 161900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20231102 | 161800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20231102 | 161700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20231102 | 161600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20231102 | 161500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20231102 | 161400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 16111 |
| 153 | 20231102 | 161300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20231102 | 161200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20231102 | 161100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20231102 | 161000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20231102 | 160900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20231102 | 160800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20231102 | 160700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20231102 | 160600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20231102 | 160500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20231102 | 160400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20231102 | 160300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20231102 | 160200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20231102 | 160100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20231102 | 160000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20231102 | 155900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20231102 | 155800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20231102 | 155700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20231102 | 155600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20231102 | 155500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20231102 | 155400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20231102 | 155300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20231102 | 155200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20231102 | 155100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20231102 | 155000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20231102 | 154900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20231102 | 154800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20231102 | 154700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20231102 | 154600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20231102 | 154500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20231102 | 154400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 16111 |
| 183 | 20231102 | 154300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20231102 | 154200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20231102 | 154100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20231102 | 154000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20231102 | 153900 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20231102 | 153800 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20231102 | 153700 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20231102 | 153600 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20231102 | 153500 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20231102 | 153400 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20231102 | 153300 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20231102 | 153200 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20231102 | 153100 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20231102 | 153000 | 19644232850 | 32150 | 32150 | 32150 | 32150 | 16111 |
| 197 | 20231102 | 152900 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20231102 | 152800 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20231102 | 152700 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20231102 | 152600 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20231102 | 152500 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20231102 | 152400 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20231102 | 152300 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20231102 | 152200 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20231102 | 152100 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20231102 | 152000 | 19126264200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20231102 | 151900 | 19126264200 | 32350 | 32350 | 32350 | 32300 | 3589 |
| 208 | 20231102 | 151800 | 19010187950 | 32300 | 32300 | 32350 | 32300 | 665 |
| 209 | 20231102 | 151700 | 18988692500 | 32300 | 32300 | 32300 | 32250 | 1477 |
| 210 | 20231102 | 151600 | 18940993400 | 32250 | 32300 | 32300 | 32250 | 438 |
| 211 | 20231102 | 151500 | 18926851050 | 32300 | 32350 | 32350 | 32250 | 4639 |
| 212 | 20231102 | 151400 | 18776838800 | 32350 | 32350 | 32350 | 32300 | 783 |
| 213 | 20231102 | 151300 | 18751513750 | 32350 | 32300 | 32350 | 32300 | 769 |
| 214 | 20231102 | 151200 | 18726640350 | 32350 | 32350 | 32350 | 32300 | 1127 |
| 215 | 20231102 | 151100 | 18690190450 | 32300 | 32300 | 32350 | 32300 | 928 |
| 216 | 20231102 | 151000 | 18660181900 | 32350 | 32350 | 32350 | 32300 | 935 |
| 217 | 20231102 | 150900 | 18629942750 | 32350 | 32350 | 32350 | 32300 | 1694 |
| 218 | 20231102 | 150800 | 18575198750 | 32300 | 32300 | 32350 | 32300 | 804 |
| 219 | 20231102 | 150700 | 18549198150 | 32350 | 32300 | 32350 | 32300 | 818 |
| 220 | 20231102 | 150600 | 18522758300 | 32300 | 32300 | 32350 | 32250 | 2014 |
| 221 | 20231102 | 150500 | 18457689400 | 32300 | 32350 | 32350 | 32300 | 3642 |
| 222 | 20231102 | 150400 | 18339974600 | 32350 | 32350 | 32350 | 32300 | 1679 |
| 223 | 20231102 | 150300 | 18285659050 | 32350 | 32350 | 32350 | 32300 | 883 |
| 224 | 20231102 | 150200 | 18257094650 | 32300 | 32350 | 32350 | 32300 | 234 |
| 225 | 20231102 | 150100 | 18249525550 | 32350 | 32350 | 32350 | 32300 | 485 |
| 226 | 20231102 | 150000 | 18233839800 | 32300 | 32350 | 32350 | 32300 | 514 |
| 227 | 20231102 | 145900 | 18217218100 | 32350 | 32350 | 32350 | 32300 | 996 |
| 228 | 20231102 | 145800 | 18185003450 | 32350 | 32300 | 32350 | 32250 | 4675 |
| 229 | 20231102 | 145700 | 18033997900 | 32300 | 32300 | 32300 | 32250 | 451 |
| 230 | 20231102 | 145600 | 18019434000 | 32300 | 32250 | 32300 | 32250 | 1102 |
| 231 | 20231102 | 145500 | 17983843500 | 32250 | 32250 | 32300 | 32250 | 633 |
| 232 | 20231102 | 145400 | 17963412050 | 32250 | 32300 | 32300 | 32200 | 3600 |
| 233 | 20231102 | 145300 | 17847296750 | 32250 | 32300 | 32300 | 32250 | 1357 |
| 234 | 20231102 | 145200 | 17803476600 | 32250 | 32250 | 32300 | 32200 | 5054 |
| 235 | 20231102 | 145100 | 17640436500 | 32250 | 32200 | 32250 | 32200 | 7804 |
| 236 | 20231102 | 145000 | 17388945150 | 32200 | 32200 | 32200 | 32150 | 448 |
| 237 | 20231102 | 144900 | 17374523550 | 32150 | 32150 | 32200 | 32100 | 915 |
| 238 | 20231102 | 144800 | 17345085100 | 32200 | 32200 | 32200 | 32150 | 926 |
| 239 | 20231102 | 144700 | 17315278150 | 32150 | 32150 | 32200 | 32150 | 676 |
| 240 | 20231102 | 144600 | 17293517850 | 32200 | 32200 | 32200 | 32150 | 1131 |
| 241 | 20231102 | 144500 | 17257115300 | 32200 | 32150 | 32200 | 32100 | 2573 |
| 242 | 20231102 | 144400 | 17174420400 | 32150 | 32150 | 32150 | 32100 | 1307 |
| 243 | 20231102 | 144300 | 17132424400 | 32150 | 32150 | 32150 | 32100 | 493 |
| 244 | 20231102 | 144200 | 17116577100 | 32100 | 32150 | 32150 | 32100 | 548 |
| 245 | 20231102 | 144100 | 17098964000 | 32150 | 32100 | 32150 | 32100 | 472 |
| 246 | 20231102 | 144000 | 17083794700 | 32150 | 32200 | 32200 | 32100 | 945 |
| 247 | 20231102 | 143900 | 17053416250 | 32200 | 32150 | 32200 | 32150 | 565 |
| 248 | 20231102 | 143800 | 17035230100 | 32150 | 32200 | 32200 | 32150 | 306 |
| 249 | 20231102 | 143700 | 17025389050 | 32200 | 32200 | 32200 | 32150 | 467 |
| 250 | 20231102 | 143600 | 17010358950 | 32200 | 32200 | 32200 | 32150 | 407 |
| 251 | 20231102 | 143500 | 16997270100 | 32150 | 32150 | 32200 | 32150 | 616 |
| 252 | 20231102 | 143400 | 16977438800 | 32150 | 32150 | 32200 | 32150 | 410 |
| 253 | 20231102 | 143300 | 16964242950 | 32200 | 32150 | 32200 | 32150 | 1466 |
| 254 | 20231102 | 143200 | 16917106050 | 32150 | 32200 | 32200 | 32150 | 467 |
| 255 | 20231102 | 143100 | 16902071500 | 32150 | 32150 | 32200 | 32150 | 217 |
| 256 | 20231102 | 143000 | 16895087000 | 32150 | 32150 | 32200 | 32150 | 459 |
| 257 | 20231102 | 142900 | 16880312800 | 32200 | 32200 | 32200 | 32150 | 493 |
| 258 | 20231102 | 142800 | 16864441100 | 32200 | 32200 | 32200 | 32150 | 3474 |
| 259 | 20231102 | 142700 | 16752582600 | 32150 | 32150 | 32200 | 32150 | 566 |
| 260 | 20231102 | 142600 | 16734366100 | 32200 | 32200 | 32200 | 32150 | 167 |
| 261 | 20231102 | 142500 | 16728991450 | 32150 | 32150 | 32200 | 32150 | 1182 |
| 262 | 20231102 | 142400 | 16690965500 | 32150 | 32150 | 32200 | 32150 | 448 |
| 263 | 20231102 | 142300 | 16676557650 | 32150 | 32150 | 32200 | 32150 | 563 |
| 264 | 20231102 | 142200 | 16658440050 | 32150 | 32150 | 32200 | 32150 | 559 |
| 265 | 20231102 | 142100 | 16640443800 | 32150 | 32150 | 32200 | 32150 | 234 |
| 266 | 20231102 | 142000 | 16632916450 | 32150 | 32150 | 32200 | 32150 | 738 |
| 267 | 20231102 | 141900 | 16609162550 | 32200 | 32150 | 32200 | 32150 | 471 |
| 268 | 20231102 | 141800 | 16594006000 | 32200 | 32200 | 32200 | 32150 | 623 |
| 269 | 20231102 | 141700 | 16573953500 | 32200 | 32200 | 32200 | 32150 | 582 |
| 270 | 20231102 | 141600 | 16555218350 | 32200 | 32150 | 32200 | 32150 | 378 |
| 271 | 20231102 | 141500 | 16543060200 | 32150 | 32200 | 32200 | 32150 | 3687 |
| 272 | 20231102 | 141400 | 16424341500 | 32200 | 32100 | 32200 | 32100 | 1373 |
| 273 | 20231102 | 141300 | 16380188500 | 32100 | 32150 | 32200 | 32100 | 1100 |
| 274 | 20231102 | 141200 | 16344814000 | 32150 | 32200 | 32200 | 32150 | 730 |
| 275 | 20231102 | 141100 | 16321339900 | 32200 | 32150 | 32200 | 32150 | 978 |
| 276 | 20231102 | 141000 | 16289857150 | 32200 | 32100 | 32200 | 32100 | 3728 |
| 277 | 20231102 | 140900 | 16170007000 | 32100 | 32100 | 32150 | 32100 | 1383 |
| 278 | 20231102 | 140800 | 16125611150 | 32050 | 32050 | 32100 | 32050 | 689 |
| 279 | 20231102 | 140700 | 16103502300 | 32100 | 32100 | 32100 | 32050 | 221 |
| 280 | 20231102 | 140600 | 16096415650 | 32100 | 32050 | 32100 | 32050 | 432 |
| 281 | 20231102 | 140500 | 16082556350 | 32050 | 32050 | 32100 | 32000 | 2701 |
| 282 | 20231102 | 140400 | 15995991400 | 32000 | 32100 | 32100 | 32000 | 1216 |
| 283 | 20231102 | 140300 | 15957020300 | 32100 | 32100 | 32100 | 32050 | 430 |
| 284 | 20231102 | 140200 | 15943220450 | 32100 | 32050 | 32100 | 32050 | 375 |
| 285 | 20231102 | 140100 | 15931185600 | 32100 | 32050 | 32100 | 32050 | 553 |
| 286 | 20231102 | 140000 | 15913437250 | 32050 | 32100 | 32100 | 32050 | 332 |
| 287 | 20231102 | 135900 | 15902788800 | 32050 | 32100 | 32100 | 32050 | 635 |
| 288 | 20231102 | 135800 | 15882412500 | 32100 | 32050 | 32100 | 32050 | 611 |
| 289 | 20231102 | 135700 | 15862814000 | 32000 | 32100 | 32100 | 32000 | 2345 |
| 290 | 20231102 | 135600 | 15787664000 | 32100 | 32050 | 32100 | 32050 | 595 |
| 291 | 20231102 | 135500 | 15768576800 | 32000 | 32050 | 32100 | 32000 | 1472 |
| 292 | 20231102 | 135400 | 15721396050 | 32050 | 32100 | 32100 | 32000 | 1080 |
| 293 | 20231102 | 135300 | 15686780300 | 32100 | 32100 | 32100 | 32050 | 847 |
| 294 | 20231102 | 135200 | 15659606550 | 32100 | 32100 | 32100 | 32050 | 332 |
| 295 | 20231102 | 135100 | 15648955950 | 32100 | 32100 | 32100 | 32050 | 989 |
| 296 | 20231102 | 135000 | 15617227900 | 32100 | 32100 | 32100 | 32050 | 471 |
| 297 | 20231102 | 134900 | 15602111900 | 32100 | 32100 | 32100 | 32050 | 972 |
| 298 | 20231102 | 134800 | 15570913800 | 32100 | 32100 | 32100 | 32050 | 286 |
| 299 | 20231102 | 134700 | 15561738850 | 32050 | 32100 | 32100 | 32050 | 1017 |
| 300 | 20231102 | 134600 | 15529108100 | 32050 | 32000 | 32050 | 32000 | 1979 |
| 301 | 20231102 | 134500 | 15465688950 | 32050 | 32000 | 32050 | 31950 | 5294 |
| 302 | 20231102 | 134400 | 15296273600 | 32000 | 31950 | 32000 | 31900 | 2574 |
| 303 | 20231102 | 134300 | 15214024450 | 31950 | 31900 | 31950 | 31900 | 531 |
| 304 | 20231102 | 134200 | 15197077900 | 31900 | 31950 | 31950 | 31900 | 612 |
| 305 | 20231102 | 134100 | 15177536950 | 31950 | 31950 | 32000 | 31900 | 3936 |
| 306 | 20231102 | 134000 | 15051781600 | 31900 | 31950 | 32000 | 31900 | 347 |
| 307 | 20231102 | 133900 | 15040693000 | 32000 | 32000 | 32000 | 31950 | 907 |
| 308 | 20231102 | 133800 | 15011697250 | 31950 | 31950 | 32000 | 31900 | 1339 |
| 309 | 20231102 | 133700 | 14968916750 | 31950 | 31950 | 31950 | 31900 | 647 |
| 310 | 20231102 | 133600 | 14948246300 | 31950 | 31950 | 31950 | 31900 | 152 |
| 311 | 20231102 | 133500 | 14943390300 | 31950 | 31950 | 31950 | 31900 | 492 |
| 312 | 20231102 | 133400 | 14927671350 | 31950 | 31950 | 31950 | 31900 | 461 |
| 313 | 20231102 | 133300 | 14912943350 | 31950 | 31950 | 31950 | 31900 | 279 |
| 314 | 20231102 | 133200 | 14904036550 | 31950 | 31900 | 31950 | 31900 | 486 |
| 315 | 20231102 | 133100 | 14888512000 | 31900 | 31900 | 31950 | 31850 | 1993 |
| 316 | 20231102 | 133000 | 14824935650 | 31900 | 31900 | 31900 | 31850 | 415 |
| 317 | 20231102 | 132900 | 14811698000 | 31900 | 31850 | 31900 | 31850 | 26 |
| 318 | 20231102 | 132800 | 14810869400 | 31900 | 31900 | 31900 | 31850 | 317 |
| 319 | 20231102 | 132700 | 14800759600 | 31900 | 31900 | 31900 | 31850 | 406 |
| 320 | 20231102 | 132600 | 14787814150 | 31900 | 31850 | 31900 | 31850 | 57 |
| 321 | 20231102 | 132500 | 14785997450 | 31900 | 31850 | 31900 | 31850 | 18 |
| 322 | 20231102 | 132400 | 14785424000 | 31850 | 31900 | 31900 | 31850 | 353 |
| 323 | 20231102 | 132300 | 14774180400 | 31900 | 31900 | 31900 | 31850 | 35 |
| 324 | 20231102 | 132200 | 14773064450 | 31900 | 31900 | 31900 | 31850 | 83 |
| 325 | 20231102 | 132100 | 14770418750 | 31850 | 31900 | 31900 | 31850 | 14 |
| 326 | 20231102 | 132000 | 14769972650 | 31900 | 31850 | 31900 | 31850 | 2617 |
| 327 | 20231102 | 131900 | 14686608500 | 31850 | 31850 | 31850 | 31800 | 126 |
| 328 | 20231102 | 131800 | 14682596100 | 31800 | 31850 | 31850 | 31800 | 27 |
| 329 | 20231102 | 131700 | 14681736200 | 31800 | 31850 | 31850 | 31800 | 81 |
| 330 | 20231102 | 131600 | 14679159050 | 31800 | 31850 | 31850 | 31800 | 108 |
| 331 | 20231102 | 131500 | 14675723750 | 31850 | 31900 | 31950 | 31800 | 4823 |
| 332 | 20231102 | 131400 | 14521924800 | 31950 | 31950 | 31950 | 31950 | 42 |
| 333 | 20231102 | 131300 | 14520582900 | 31950 | 31950 | 31950 | 31900 | 54 |
| 334 | 20231102 | 131200 | 14518858500 | 31950 | 31950 | 31950 | 31900 | 47 |
| 335 | 20231102 | 131100 | 14517358900 | 31950 | 31900 | 31950 | 31900 | 55 |
| 336 | 20231102 | 131000 | 14515602700 | 31950 | 31950 | 31950 | 31900 | 96 |
| 337 | 20231102 | 130900 | 14512538050 | 31950 | 31950 | 31950 | 31900 | 18 |
| 338 | 20231102 | 130800 | 14511963450 | 31900 | 31900 | 31950 | 31900 | 74 |
| 339 | 20231102 | 130700 | 14509602200 | 31900 | 31900 | 31950 | 31900 | 450 |
| 340 | 20231102 | 130600 | 14495246950 | 31950 | 31950 | 31950 | 31950 | 142 |
| 341 | 20231102 | 130500 | 14490710050 | 31950 | 31950 | 31950 | 31900 | 410 |
| 342 | 20231102 | 130400 | 14477616700 | 31950 | 31900 | 31950 | 31900 | 238 |
| 343 | 20231102 | 130300 | 14470013050 | 31900 | 31950 | 31950 | 31900 | 26 |
| 344 | 20231102 | 130200 | 14469182550 | 31900 | 31950 | 31950 | 31900 | 211 |
| 345 | 20231102 | 130100 | 14462441650 | 31900 | 31900 | 31950 | 31900 | 910 |
| 346 | 20231102 | 130000 | 14433367900 | 31950 | 31900 | 31950 | 31850 | 2415 |
| 347 | 20231102 | 125900 | 14356304100 | 31900 | 31850 | 31900 | 31850 | 847 |
| 348 | 20231102 | 125800 | 14329287500 | 31850 | 31900 | 31900 | 31850 | 67 |
| 349 | 20231102 | 125700 | 14327150700 | 31900 | 31900 | 31900 | 31850 | 65 |
| 350 | 20231102 | 125600 | 14325077700 | 31900 | 31850 | 31900 | 31850 | 152 |
| 351 | 20231102 | 125500 | 14320232650 | 31900 | 31900 | 31900 | 31900 | 115 |
| 352 | 20231102 | 125400 | 14316564150 | 31900 | 31900 | 31900 | 31850 | 65 |
| 353 | 20231102 | 125300 | 14314493100 | 31900 | 31900 | 31900 | 31850 | 133 |
| 354 | 20231102 | 125200 | 14310251200 | 31900 | 31850 | 31900 | 31850 | 428 |
| 355 | 20231102 | 125100 | 14296598600 | 31900 | 31900 | 31900 | 31900 | 21 |
| 356 | 20231102 | 125000 | 14295928700 | 31900 | 31900 | 31900 | 31850 | 203 |
| 357 | 20231102 | 124900 | 14289453400 | 31900 | 31850 | 31900 | 31850 | 95 |
| 358 | 20231102 | 124800 | 14286423500 | 31850 | 31800 | 31900 | 31800 | 2493 |
| 359 | 20231102 | 124700 | 14207011850 | 31850 | 31850 | 31850 | 31800 | 34 |
| 360 | 20231102 | 124600 | 14205929700 | 31850 | 31850 | 31850 | 31800 | 74 |
| 361 | 20231102 | 124500 | 14203575700 | 31850 | 31850 | 31850 | 31800 | 18 |
| 362 | 20231102 | 124400 | 14203002900 | 31850 | 31800 | 31850 | 31800 | 928 |
| 363 | 20231102 | 124300 | 14173491650 | 31800 | 31850 | 31850 | 31800 | 341 |
| 364 | 20231102 | 124200 | 14162631850 | 31850 | 31800 | 31850 | 31800 | 2075 |
| 365 | 20231102 | 124100 | 14096606950 | 31800 | 31800 | 31800 | 31750 | 330 |
| 366 | 20231102 | 124000 | 14086113550 | 31800 | 31800 | 31800 | 31750 | 94 |
| 367 | 20231102 | 123900 | 14083127250 | 31750 | 31800 | 31800 | 31750 | 192 |
| 368 | 20231102 | 123800 | 14077029200 | 31800 | 31850 | 31850 | 31750 | 3894 |
| 369 | 20231102 | 123700 | 13953073600 | 31900 | 31850 | 31900 | 31850 | 95 |
| 370 | 20231102 | 123600 | 13950044700 | 31900 | 31900 | 31900 | 31850 | 58 |
| 371 | 20231102 | 123500 | 13948196800 | 31850 | 31850 | 31900 | 31850 | 61 |
| 372 | 20231102 | 123400 | 13946253150 | 31850 | 31900 | 31900 | 31850 | 193 |
| 373 | 20231102 | 123300 | 13940105500 | 31900 | 31850 | 31900 | 31850 | 494 |
| 374 | 20231102 | 123200 | 13924367800 | 31850 | 31900 | 31900 | 31850 | 54 |
| 375 | 20231102 | 123100 | 13922647650 | 31850 | 31900 | 31900 | 31850 | 584 |
| 376 | 20231102 | 123000 | 13904020850 | 31900 | 31900 | 31900 | 31850 | 156 |
| 377 | 20231102 | 122900 | 13899048000 | 31850 | 31850 | 31900 | 31850 | 71 |
| 378 | 20231102 | 122800 | 13896786600 | 31900 | 31850 | 31900 | 31850 | 352 |
| 379 | 20231102 | 122700 | 13885567200 | 31850 | 31900 | 31900 | 31850 | 95 |
| 380 | 20231102 | 122600 | 13882539800 | 31900 | 31850 | 31900 | 31850 | 217 |
| 381 | 20231102 | 122500 | 13875628100 | 31850 | 31900 | 31900 | 31850 | 195 |
| 382 | 20231102 | 122400 | 13869416550 | 31850 | 31900 | 31900 | 31850 | 234 |
| 383 | 20231102 | 122300 | 13861954550 | 31900 | 31900 | 31900 | 31850 | 155 |
| 384 | 20231102 | 122200 | 13857010600 | 31900 | 31900 | 31900 | 31850 | 131 |
| 385 | 20231102 | 122100 | 13852832200 | 31850 | 31900 | 31900 | 31850 | 374 |
| 386 | 20231102 | 122000 | 13840917100 | 31900 | 31850 | 31900 | 31850 | 182 |
| 387 | 20231102 | 121900 | 13835113050 | 31900 | 31900 | 31900 | 31850 | 39 |
| 388 | 20231102 | 121800 | 13833869650 | 31900 | 31850 | 31900 | 31850 | 245 |
| 389 | 20231102 | 121700 | 13826054600 | 31900 | 31900 | 31900 | 31850 | 441 |
| 390 | 20231102 | 121600 | 13811986750 | 31850 | 31800 | 31900 | 31750 | 4347 |
| 391 | 20231102 | 121500 | 13673577800 | 31800 | 31750 | 31800 | 31750 | 51 |
| 392 | 20231102 | 121400 | 13671958050 | 31750 | 31750 | 31800 | 31750 | 109 |
| 393 | 20231102 | 121300 | 13668496050 | 31800 | 31750 | 31800 | 31750 | 83 |
| 394 | 20231102 | 121200 | 13665860250 | 31750 | 31750 | 31800 | 31750 | 69 |
| 395 | 20231102 | 121100 | 13663669250 | 31800 | 31750 | 31800 | 31750 | 85 |
| 396 | 20231102 | 121000 | 13660969750 | 31800 | 31750 | 31800 | 31750 | 75 |
| 397 | 20231102 | 120900 | 13658587550 | 31800 | 31750 | 31800 | 31750 | 76 |
| 398 | 20231102 | 120800 | 13656174100 | 31800 | 31750 | 31800 | 31750 | 286 |
| 399 | 20231102 | 120700 | 13647082650 | 31800 | 31800 | 31800 | 31750 | 88 |
| 400 | 20231102 | 120600 | 13644286700 | 31750 | 31800 | 31800 | 31750 | 115 |
| 401 | 20231102 | 120500 | 13640635150 | 31750 | 31800 | 31800 | 31750 | 88 |
| 402 | 20231102 | 120400 | 13637840750 | 31800 | 31800 | 31800 | 31750 | 57 |
| 403 | 20231102 | 120300 | 13636028600 | 31800 | 31800 | 31800 | 31750 | 268 |
| 404 | 20231102 | 120200 | 13627519400 | 31800 | 31800 | 31800 | 31750 | 20 |
| 405 | 20231102 | 120100 | 13626883450 | 31750 | 31800 | 31800 | 31750 | 27 |
| 406 | 20231102 | 120000 | 13626025300 | 31800 | 31750 | 31800 | 31750 | 267 |
| 407 | 20231102 | 115900 | 13617546800 | 31750 | 31750 | 31800 | 31750 | 165 |
| 408 | 20231102 | 115800 | 13612307750 | 31800 | 31700 | 31800 | 31700 | 1238 |
| 409 | 20231102 | 115700 | 13573060350 | 31700 | 31650 | 31700 | 31650 | 241 |
| 410 | 20231102 | 115600 | 13565421450 | 31700 | 31700 | 31700 | 31650 | 11 |
| 411 | 20231102 | 115500 | 13565073200 | 31700 | 31650 | 31750 | 31650 | 1989 |
| 412 | 20231102 | 115400 | 13502009400 | 31700 | 31650 | 31700 | 31650 | 64 |
| 413 | 20231102 | 115300 | 13499981900 | 31650 | 31650 | 31650 | 31650 | 289 |
| 414 | 20231102 | 115200 | 13490835050 | 31650 | 31650 | 31650 | 31600 | 176 |
| 415 | 20231102 | 115100 | 13485265100 | 31650 | 31700 | 31700 | 31600 | 386 |
| 416 | 20231102 | 115000 | 13473047600 | 31700 | 31650 | 31700 | 31600 | 210 |
| 417 | 20231102 | 114900 | 13466401550 | 31650 | 31650 | 31650 | 31600 | 138 |
| 418 | 20231102 | 114800 | 13462034550 | 31650 | 31600 | 31650 | 31600 | 559 |
| 419 | 20231102 | 114700 | 13444349100 | 31600 | 31650 | 31650 | 31600 | 554 |
| 420 | 20231102 | 114600 | 13426818200 | 31600 | 31650 | 31650 | 31600 | 608 |
| 421 | 20231102 | 114500 | 13407575800 | 31650 | 31650 | 31650 | 31600 | 150 |
| 422 | 20231102 | 114400 | 13402828750 | 31650 | 31650 | 31650 | 31600 | 81 |
| 423 | 20231102 | 114300 | 13400267350 | 31650 | 31650 | 31650 | 31600 | 25 |
| 424 | 20231102 | 114200 | 13399476400 | 31650 | 31650 | 31650 | 31600 | 461 |
| 425 | 20231102 | 114100 | 13384886200 | 31650 | 31650 | 31700 | 31600 | 2595 |
| 426 | 20231102 | 114000 | 13302727800 | 31700 | 31750 | 31750 | 31650 | 1213 |
| 427 | 20231102 | 113900 | 13264290600 | 31750 | 31750 | 31750 | 31700 | 27 |
| 428 | 20231102 | 113800 | 13263433400 | 31750 | 31750 | 31750 | 31700 | 65 |
| 429 | 20231102 | 113700 | 13261371300 | 31750 | 31750 | 31750 | 31700 | 196 |
| 430 | 20231102 | 113600 | 13255157250 | 31700 | 31750 | 31750 | 31700 | 73 |
| 431 | 20231102 | 113500 | 13252842100 | 31700 | 31750 | 31750 | 31700 | 115 |
| 432 | 20231102 | 113400 | 13249195900 | 31750 | 31750 | 31750 | 31700 | 113 |
| 433 | 20231102 | 113300 | 13245612500 | 31750 | 31750 | 31750 | 31700 | 681 |
| 434 | 20231102 | 113200 | 13223996050 | 31750 | 31750 | 31750 | 31750 | 569 |
| 435 | 20231102 | 113100 | 13205930300 | 31750 | 31700 | 31800 | 31700 | 4084 |
| 436 | 20231102 | 113000 | 13076461150 | 31650 | 31650 | 31700 | 31650 | 263 |
| 437 | 20231102 | 112900 | 13068134550 | 31650 | 31700 | 31700 | 31650 | 165 |
| 438 | 20231102 | 112800 | 13062911600 | 31700 | 31700 | 31700 | 31650 | 2794 |
| 439 | 20231102 | 112700 | 12974473650 | 31650 | 31700 | 31750 | 31650 | 1970 |
| 440 | 20231102 | 112600 | 12912024600 | 31750 | 31750 | 31750 | 31700 | 4086 |
| 441 | 20231102 | 112500 | 12782294500 | 31750 | 31750 | 31750 | 31700 | 511 |
| 442 | 20231102 | 112400 | 12766070800 | 31700 | 31750 | 31750 | 31700 | 221 |
| 443 | 20231102 | 112300 | 12759054100 | 31700 | 31750 | 31750 | 31700 | 71 |
| 444 | 20231102 | 112200 | 12756803200 | 31750 | 31750 | 31750 | 31700 | 328 |
| 445 | 20231102 | 112100 | 12746390150 | 31750 | 31750 | 31800 | 31700 | 563 |
| 446 | 20231102 | 112000 | 12728514800 | 31800 | 31800 | 31800 | 31800 | 1076 |
| 447 | 20231102 | 111900 | 12694298000 | 31800 | 31850 | 31850 | 31800 | 152 |
| 448 | 20231102 | 111800 | 12689462750 | 31850 | 31850 | 31850 | 31800 | 118 |
| 449 | 20231102 | 111700 | 12685705400 | 31850 | 31800 | 31850 | 31800 | 167 |
| 450 | 20231102 | 111600 | 12680392050 | 31800 | 31750 | 31800 | 31750 | 674 |
| 451 | 20231102 | 111500 | 12658960350 | 31750 | 31750 | 31800 | 31700 | 910 |
| 452 | 20231102 | 111400 | 12630063200 | 31750 | 31700 | 31750 | 31700 | 638 |
| 453 | 20231102 | 111300 | 12609837250 | 31750 | 31750 | 31750 | 31700 | 153 |
| 454 | 20231102 | 111200 | 12604986650 | 31700 | 31750 | 31800 | 31700 | 43 |
| 455 | 20231102 | 111100 | 12603621700 | 31800 | 31750 | 31850 | 31700 | 4148 |
| 456 | 20231102 | 111000 | 12471885450 | 31750 | 31700 | 31750 | 31700 | 101 |
| 457 | 20231102 | 110900 | 12468683050 | 31700 | 31700 | 31750 | 31700 | 83 |
| 458 | 20231102 | 110800 | 12466051700 | 31700 | 31750 | 31800 | 31700 | 2071 |
| 459 | 20231102 | 110700 | 12400296900 | 31800 | 31850 | 31850 | 31750 | 1141 |
| 460 | 20231102 | 110600 | 12364015600 | 31850 | 31850 | 31850 | 31800 | 266 |
| 461 | 20231102 | 110500 | 12355545550 | 31850 | 31850 | 31850 | 31800 | 393 |
| 462 | 20231102 | 110400 | 12343028550 | 31800 | 31800 | 31850 | 31800 | 1028 |
| 463 | 20231102 | 110300 | 12310337300 | 31800 | 31850 | 31850 | 31800 | 824 |
| 464 | 20231102 | 110200 | 12284098400 | 31850 | 31800 | 31850 | 31800 | 72 |
| 465 | 20231102 | 110100 | 12281805650 | 31850 | 31800 | 31850 | 31800 | 2529 |
| 466 | 20231102 | 110000 | 12201276850 | 31800 | 31750 | 31800 | 31750 | 110 |
| 467 | 20231102 | 105900 | 12197782950 | 31800 | 31850 | 31850 | 31750 | 180 |
| 468 | 20231102 | 105800 | 12192060600 | 31850 | 31700 | 31850 | 31700 | 1421 |
| 469 | 20231102 | 105700 | 12146906850 | 31750 | 31750 | 31800 | 31700 | 1574 |
| 470 | 20231102 | 105600 | 12096947050 | 31750 | 31700 | 31750 | 31650 | 461 |
| 471 | 20231102 | 105500 | 12082333600 | 31650 | 31700 | 31750 | 31650 | 1519 |
| 472 | 20231102 | 105400 | 12034199950 | 31700 | 31650 | 31700 | 31550 | 8305 |
| 473 | 20231102 | 105300 | 11771531700 | 31650 | 31700 | 31700 | 31650 | 327 |
| 474 | 20231102 | 105200 | 11761168750 | 31700 | 31750 | 31750 | 31650 | 588 |
| 475 | 20231102 | 105100 | 11742530900 | 31750 | 31700 | 31750 | 31700 | 1354 |
| 476 | 20231102 | 105000 | 11699608000 | 31700 | 31650 | 31750 | 31650 | 788 |
| 477 | 20231102 | 104900 | 11674642850 | 31700 | 31700 | 31700 | 31650 | 1840 |
| 478 | 20231102 | 104800 | 11616315800 | 31700 | 31700 | 31750 | 31650 | 1521 |
| 479 | 20231102 | 104700 | 11568099200 | 31700 | 31650 | 31700 | 31650 | 977 |
| 480 | 20231102 | 104600 | 11537174600 | 31700 | 31750 | 31750 | 31650 | 4354 |
| 481 | 20231102 | 104500 | 11399101400 | 31750 | 31750 | 31800 | 31700 | 2368 |
| 482 | 20231102 | 104400 | 11323910200 | 31750 | 31700 | 31750 | 31700 | 2955 |
| 483 | 20231102 | 104300 | 11230130500 | 31750 | 31750 | 31800 | 31700 | 4087 |
| 484 | 20231102 | 104200 | 11100346300 | 31800 | 31800 | 31800 | 31750 | 477 |
| 485 | 20231102 | 104100 | 11085200900 | 31800 | 31850 | 31850 | 31750 | 1676 |
| 486 | 20231102 | 104000 | 11031943550 | 31850 | 31750 | 31850 | 31750 | 2372 |
| 487 | 20231102 | 103900 | 10956510700 | 31800 | 31850 | 31850 | 31750 | 5594 |
| 488 | 20231102 | 103800 | 10778591700 | 31850 | 31850 | 31900 | 31850 | 514 |
| 489 | 20231102 | 103700 | 10762215250 | 31900 | 31800 | 31900 | 31800 | 1254 |
| 490 | 20231102 | 103600 | 10722279550 | 31850 | 31850 | 31900 | 31800 | 2657 |
| 491 | 20231102 | 103500 | 10637655400 | 31850 | 31850 | 31900 | 31850 | 337 |
| 492 | 20231102 | 103400 | 10626919900 | 31850 | 31900 | 31950 | 31850 | 3563 |
| 493 | 20231102 | 103300 | 10513298650 | 31950 | 31950 | 31950 | 31900 | 352 |
| 494 | 20231102 | 103200 | 10502068500 | 31950 | 31900 | 31950 | 31900 | 3897 |
| 495 | 20231102 | 103100 | 10377661750 | 31900 | 31900 | 31900 | 31850 | 833 |
| 496 | 20231102 | 103000 | 10351104300 | 31900 | 31900 | 31900 | 31850 | 584 |
| 497 | 20231102 | 102900 | 10332478200 | 31900 | 31950 | 32000 | 31900 | 5431 |
| 498 | 20231102 | 102800 | 10159148200 | 32000 | 32000 | 32050 | 32000 | 3553 |
| 499 | 20231102 | 102700 | 10045450800 | 32000 | 32050 | 32050 | 32000 | 383 |
| 500 | 20231102 | 102600 | 10033194500 | 32050 | 32100 | 32100 | 32000 | 2071 |
| 501 | 20231102 | 102500 | 9966784300 | 32150 | 32150 | 32150 | 32100 | 329 |
| 502 | 20231102 | 102400 | 9956222000 | 32150 | 32150 | 32200 | 32150 | 1489 |
| 503 | 20231102 | 102300 | 9908339300 | 32150 | 32200 | 32250 | 32150 | 2527 |
| 504 | 20231102 | 102200 | 9826972150 | 32200 | 32150 | 32200 | 32150 | 7204 |
| 505 | 20231102 | 102100 | 9595136200 | 32150 | 32150 | 32150 | 32100 | 1564 |
| 506 | 20231102 | 102000 | 9544855950 | 32150 | 32100 | 32150 | 32100 | 2320 |
| 507 | 20231102 | 101900 | 9470371050 | 32050 | 32050 | 32100 | 32050 | 1001 |
| 508 | 20231102 | 101800 | 9438272950 | 32100 | 32050 | 32100 | 32050 | 333 |
| 509 | 20231102 | 101700 | 9427586650 | 32050 | 32100 | 32100 | 32050 | 219 |
| 510 | 20231102 | 101600 | 9420558850 | 32050 | 32050 | 32050 | 32050 | 524 |
| 511 | 20231102 | 101500 | 9403764650 | 32050 | 32000 | 32050 | 32000 | 571 |
| 512 | 20231102 | 101400 | 9385473050 | 32000 | 32000 | 32000 | 31900 | 6138 |
| 513 | 20231102 | 101300 | 9189332100 | 32000 | 32050 | 32050 | 32000 | 1061 |
| 514 | 20231102 | 101200 | 9155364550 | 32050 | 32050 | 32050 | 32000 | 1472 |
| 515 | 20231102 | 101100 | 9108191550 | 32050 | 32000 | 32050 | 32000 | 5726 |
| 516 | 20231102 | 101000 | 8924905750 | 32000 | 32000 | 32050 | 32000 | 977 |
| 517 | 20231102 | 100900 | 8893641600 | 31950 | 32000 | 32000 | 31950 | 951 |
| 518 | 20231102 | 100800 | 8863212550 | 31950 | 32000 | 32000 | 31950 | 364 |
| 519 | 20231102 | 100700 | 8851579100 | 32000 | 32050 | 32050 | 32000 | 1656 |
| 520 | 20231102 | 100600 | 8798585900 | 32050 | 32050 | 32050 | 32000 | 272 |
| 521 | 20231102 | 100500 | 8789870000 | 32000 | 32050 | 32050 | 32000 | 3325 |
| 522 | 20231102 | 100400 | 8683321200 | 32050 | 32000 | 32050 | 32000 | 272 |
| 523 | 20231102 | 100300 | 8674612650 | 32000 | 32050 | 32050 | 32000 | 376 |
| 524 | 20231102 | 100200 | 8662568900 | 32050 | 32050 | 32100 | 32050 | 1165 |
| 525 | 20231102 | 100100 | 8625229900 | 32050 | 32050 | 32050 | 32000 | 915 |
| 526 | 20231102 | 100000 | 8595906200 | 32050 | 32000 | 32050 | 32000 | 805 |
| 527 | 20231102 | 095900 | 8570108250 | 32000 | 32050 | 32050 | 32000 | 967 |
| 528 | 20231102 | 095800 | 8539156600 | 32050 | 32000 | 32050 | 32000 | 451 |
| 529 | 20231102 | 095700 | 8524719000 | 32000 | 32050 | 32050 | 31950 | 996 |
| 530 | 20231102 | 095600 | 8492850350 | 32050 | 31950 | 32050 | 31950 | 735 |
| 531 | 20231102 | 095500 | 8469348050 | 31900 | 31950 | 31950 | 31900 | 440 |
| 532 | 20231102 | 095400 | 8455299400 | 31950 | 32000 | 32000 | 31900 | 1522 |
| 533 | 20231102 | 095300 | 8406677300 | 31950 | 32050 | 32100 | 31950 | 1082 |
| 534 | 20231102 | 095200 | 8372047750 | 32050 | 32000 | 32100 | 32000 | 745 |
| 535 | 20231102 | 095100 | 8348168200 | 32000 | 32150 | 32150 | 32000 | 3866 |
| 536 | 20231102 | 095000 | 8224153650 | 32150 | 32100 | 32150 | 32100 | 1111 |
| 537 | 20231102 | 094900 | 8188464900 | 32150 | 32150 | 32150 | 32100 | 895 |
| 538 | 20231102 | 094800 | 8159700250 | 32100 | 32150 | 32150 | 32100 | 2285 |
| 539 | 20231102 | 094700 | 8086322900 | 32200 | 32200 | 32250 | 32150 | 5834 |
| 540 | 20231102 | 094600 | 7898633250 | 32200 | 32200 | 32250 | 32200 | 1262 |
| 541 | 20231102 | 094500 | 7857989000 | 32200 | 32150 | 32250 | 32150 | 4154 |
| 542 | 20231102 | 094400 | 7724240050 | 32150 | 32200 | 32200 | 32150 | 1351 |
| 543 | 20231102 | 094300 | 7680766200 | 32150 | 32150 | 32200 | 32150 | 2035 |
| 544 | 20231102 | 094200 | 7615266300 | 32150 | 32250 | 32250 | 32150 | 2132 |
| 545 | 20231102 | 094100 | 7546582950 | 32200 | 32150 | 32250 | 32150 | 14780 |
| 546 | 20231102 | 094000 | 7070646750 | 32100 | 32000 | 32150 | 32000 | 9811 |
| 547 | 20231102 | 093900 | 6755891500 | 32000 | 32000 | 32050 | 32000 | 3469 |
| 548 | 20231102 | 093800 | 6644875200 | 32000 | 32050 | 32050 | 32000 | 1244 |
| 549 | 20231102 | 093700 | 6605045800 | 32050 | 32000 | 32050 | 31950 | 4665 |
| 550 | 20231102 | 093600 | 6455765000 | 31950 | 31950 | 32000 | 31950 | 161 |
| 551 | 20231102 | 093500 | 6450621000 | 31950 | 31850 | 32000 | 31800 | 5018 |
| 552 | 20231102 | 093400 | 6290403100 | 31900 | 31750 | 31900 | 31750 | 1353 |
| 553 | 20231102 | 093300 | 6247371400 | 31750 | 31800 | 31800 | 31750 | 474 |
| 554 | 20231102 | 093200 | 6232308700 | 31850 | 31850 | 31850 | 31800 | 698 |
| 555 | 20231102 | 093100 | 6210110550 | 31850 | 31850 | 31900 | 31800 | 2094 |
| 556 | 20231102 | 093000 | 6143398350 | 31850 | 31800 | 31850 | 31800 | 136 |
| 557 | 20231102 | 092900 | 6139068450 | 31800 | 31900 | 31900 | 31750 | 6056 |
| 558 | 20231102 | 092800 | 5946136400 | 31900 | 31900 | 31950 | 31900 | 6346 |
| 559 | 20231102 | 092700 | 5743385850 | 31900 | 31950 | 31950 | 31900 | 1593 |
| 560 | 20231102 | 092600 | 5692505900 | 31950 | 31850 | 31950 | 31850 | 8770 |
| 561 | 20231102 | 092500 | 5412868350 | 31850 | 31850 | 31850 | 31850 | 3501 |
| 562 | 20231102 | 092400 | 5301361500 | 31850 | 31850 | 31900 | 31850 | 1231 |
| 563 | 20231102 | 092300 | 5262154050 | 31850 | 31850 | 31850 | 31800 | 2550 |
| 564 | 20231102 | 092200 | 5180940350 | 31800 | 31850 | 31850 | 31800 | 312 |
| 565 | 20231102 | 092100 | 5171018200 | 31850 | 31850 | 31900 | 31850 | 2052 |
| 566 | 20231102 | 092000 | 5105661800 | 31800 | 31750 | 31800 | 31650 | 10548 |
| 567 | 20231102 | 091900 | 4771027700 | 31750 | 31800 | 31800 | 31750 | 1573 |
| 568 | 20231102 | 091800 | 4721019000 | 31800 | 31750 | 31800 | 31700 | 3934 |
| 569 | 20231102 | 091700 | 4596088200 | 31800 | 31850 | 31850 | 31750 | 3888 |
| 570 | 20231102 | 091600 | 4472472550 | 31850 | 31900 | 31900 | 31850 | 1414 |
| 571 | 20231102 | 091500 | 4427387100 | 31900 | 31850 | 31950 | 31850 | 927 |
| 572 | 20231102 | 091400 | 4397816250 | 31900 | 31850 | 32000 | 31800 | 8745 |
| 573 | 20231102 | 091300 | 4118698450 | 31850 | 32000 | 32050 | 31850 | 7093 |
| 574 | 20231102 | 091200 | 3891818700 | 32000 | 32050 | 32050 | 32000 | 3285 |
| 575 | 20231102 | 091100 | 3786613000 | 32050 | 31900 | 32100 | 31900 | 10192 |
| 576 | 20231102 | 091000 | 3460528000 | 31900 | 31900 | 31950 | 31900 | 1160 |
| 577 | 20231102 | 090900 | 3423504300 | 31900 | 31850 | 32000 | 31850 | 5249 |
| 578 | 20231102 | 090800 | 3255845050 | 31850 | 31950 | 31950 | 31850 | 2710 |
| 579 | 20231102 | 090700 | 3169403800 | 31900 | 31850 | 31950 | 31800 | 4017 |
| 580 | 20231102 | 090600 | 3041378150 | 31850 | 31950 | 31950 | 31750 | 3420 |
| 581 | 20231102 | 090500 | 2932476250 | 31950 | 31850 | 32100 | 31850 | 17140 |
| 582 | 20231102 | 090400 | 2384326950 | 31850 | 31650 | 31900 | 31600 | 10552 |
| 583 | 20231102 | 090300 | 2049401950 | 31650 | 31700 | 31800 | 31550 | 17609 |
| 584 | 20231102 | 090200 | 1491221000 | 31700 | 31700 | 31800 | 31600 | 9419 |
| 585 | 20231102 | 090100 | 1192352450 | 31600 | 31650 | 31700 | 31550 | 9007 |
| 586 | 20231102 | 090000 | 907149050 | 31600 | 31600 | 31750 | 31550 | 28676 |