32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 185300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 13721 |
| 3 | 20231101 | 185200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20231101 | 185100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20231101 | 185000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20231101 | 184900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20231101 | 184800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20231101 | 184700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20231101 | 184600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20231101 | 184500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20231101 | 184400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20231101 | 184300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20231101 | 184200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20231101 | 184100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20231101 | 184000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20231101 | 183900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20231101 | 183800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20231101 | 183700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20231101 | 183600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20231101 | 183500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20231101 | 183400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20231101 | 183300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20231101 | 183200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20231101 | 183100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20231101 | 183000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20231101 | 182900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20231101 | 182800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20231101 | 182700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20231101 | 182600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20231101 | 182500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20231101 | 182400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20231101 | 182300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 13721 |
| 33 | 20231101 | 182200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20231101 | 182100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20231101 | 182000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20231101 | 181900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20231101 | 181800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20231101 | 181700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20231101 | 181600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20231101 | 181500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20231101 | 181400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20231101 | 181300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20231101 | 181200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20231101 | 181100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20231101 | 181000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20231101 | 180900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20231101 | 180800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20231101 | 180700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20231101 | 180600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20231101 | 180500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20231101 | 180400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20231101 | 180300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20231101 | 180200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20231101 | 180100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20231101 | 180000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20231101 | 175900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20231101 | 175800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20231101 | 175700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20231101 | 175600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20231101 | 175500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20231101 | 175400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20231101 | 175300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 13721 |
| 63 | 20231101 | 175200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20231101 | 175100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20231101 | 175000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20231101 | 174900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20231101 | 174800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20231101 | 174700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20231101 | 174600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20231101 | 174500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20231101 | 174400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20231101 | 174300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20231101 | 174200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20231101 | 174100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20231101 | 174000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20231101 | 173900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20231101 | 173800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20231101 | 173700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20231101 | 173600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20231101 | 173500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20231101 | 173400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20231101 | 173300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20231101 | 173200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20231101 | 173100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20231101 | 173000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20231101 | 172900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20231101 | 172800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20231101 | 172700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20231101 | 172600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20231101 | 172500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20231101 | 172400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20231101 | 172300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 13721 |
| 93 | 20231101 | 172200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20231101 | 172100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20231101 | 172000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20231101 | 171900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20231101 | 171800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20231101 | 171700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20231101 | 171600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20231101 | 171500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20231101 | 171400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20231101 | 171300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20231101 | 171200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20231101 | 171100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20231101 | 171000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20231101 | 170900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20231101 | 170800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20231101 | 170700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20231101 | 170600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20231101 | 170500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20231101 | 170400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20231101 | 170300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20231101 | 170200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20231101 | 170100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20231101 | 170000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20231101 | 165900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20231101 | 165800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20231101 | 165700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20231101 | 165600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20231101 | 165500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20231101 | 165400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20231101 | 165300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 13721 |
| 123 | 20231101 | 165200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20231101 | 165100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20231101 | 165000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20231101 | 164900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20231101 | 164800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20231101 | 164700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20231101 | 164600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20231101 | 164500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20231101 | 164400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20231101 | 164300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20231101 | 164200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20231101 | 164100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20231101 | 164000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20231101 | 163900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20231101 | 163800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20231101 | 163700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20231101 | 163600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20231101 | 163500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20231101 | 163400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20231101 | 163300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20231101 | 163200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20231101 | 163100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20231101 | 163000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20231101 | 162900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20231101 | 162800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20231101 | 162700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20231101 | 162600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20231101 | 162500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20231101 | 162400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20231101 | 162300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 13721 |
| 153 | 20231101 | 162200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20231101 | 162100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20231101 | 162000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20231101 | 161900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20231101 | 161800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20231101 | 161700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20231101 | 161600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20231101 | 161500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20231101 | 161400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20231101 | 161300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20231101 | 161200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20231101 | 161100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20231101 | 161000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20231101 | 160900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20231101 | 160800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20231101 | 160700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20231101 | 160600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20231101 | 160500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20231101 | 160400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20231101 | 160300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20231101 | 160200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20231101 | 160100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20231101 | 160000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20231101 | 155900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20231101 | 155800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20231101 | 155700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20231101 | 155600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20231101 | 155500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20231101 | 155400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20231101 | 155300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 13721 |
| 183 | 20231101 | 155200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20231101 | 155100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20231101 | 155000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20231101 | 154900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20231101 | 154800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20231101 | 154700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20231101 | 154600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20231101 | 154500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20231101 | 154400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20231101 | 154300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20231101 | 154200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20231101 | 154100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20231101 | 154000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20231101 | 153900 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20231101 | 153800 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20231101 | 153700 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20231101 | 153600 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20231101 | 153500 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20231101 | 153400 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20231101 | 153300 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20231101 | 153200 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20231101 | 153100 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20231101 | 153000 | 7255921300 | 21000 | 21000 | 21000 | 21000 | 13721 |
| 206 | 20231101 | 152900 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 207 | 20231101 | 152800 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 208 | 20231101 | 152700 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 209 | 20231101 | 152600 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 210 | 20231101 | 152500 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 211 | 20231101 | 152400 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 212 | 20231101 | 152300 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 213 | 20231101 | 152200 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 214 | 20231101 | 152100 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 215 | 20231101 | 152000 | 6967780300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 216 | 20231101 | 151900 | 6967780300 | 21150 | 21200 | 21250 | 21100 | 3338 |
| 217 | 20231101 | 151800 | 6897072800 | 21200 | 21200 | 21250 | 21150 | 2197 |
| 218 | 20231101 | 151700 | 6850521700 | 21200 | 21150 | 21200 | 21100 | 1465 |
| 219 | 20231101 | 151600 | 6819545800 | 21150 | 21150 | 21200 | 21100 | 925 |
| 220 | 20231101 | 151500 | 6799984050 | 21200 | 21200 | 21200 | 21150 | 174 |
| 221 | 20231101 | 151400 | 6796295750 | 21150 | 21150 | 21200 | 21150 | 1439 |
| 222 | 20231101 | 151300 | 6765860850 | 21150 | 21200 | 21200 | 21150 | 3434 |
| 223 | 20231101 | 151200 | 6693218100 | 21200 | 21250 | 21250 | 21200 | 1072 |
| 224 | 20231101 | 151100 | 6670478100 | 21250 | 21250 | 21250 | 21200 | 692 |
| 225 | 20231101 | 151000 | 6655806150 | 21250 | 21200 | 21250 | 21200 | 491 |
| 226 | 20231101 | 150900 | 6645392450 | 21250 | 21200 | 21250 | 21200 | 907 |
| 227 | 20231101 | 150800 | 6626159350 | 21200 | 21200 | 21250 | 21200 | 395 |
| 228 | 20231101 | 150700 | 6617776950 | 21200 | 21250 | 21250 | 21200 | 754 |
| 229 | 20231101 | 150600 | 6601785350 | 21200 | 21200 | 21250 | 21200 | 1167 |
| 230 | 20231101 | 150500 | 6577039800 | 21200 | 21200 | 21250 | 21200 | 2188 |
| 231 | 20231101 | 150400 | 6530650500 | 21200 | 21200 | 21200 | 21200 | 374 |
| 232 | 20231101 | 150300 | 6522721700 | 21200 | 21250 | 21250 | 21200 | 2234 |
| 233 | 20231101 | 150200 | 6475323550 | 21250 | 21200 | 21250 | 21200 | 1143 |
| 234 | 20231101 | 150100 | 6451073600 | 21200 | 21100 | 21250 | 21100 | 3743 |
| 235 | 20231101 | 150000 | 6371791000 | 21050 | 21000 | 21050 | 21000 | 4149 |
| 236 | 20231101 | 145900 | 6284470700 | 21000 | 20950 | 21050 | 20950 | 485 |
| 237 | 20231101 | 145800 | 6274283900 | 21000 | 21000 | 21000 | 20950 | 1745 |
| 238 | 20231101 | 145700 | 6237666450 | 21000 | 21000 | 21000 | 21000 | 965 |
| 239 | 20231101 | 145600 | 6217401450 | 21000 | 21050 | 21050 | 21000 | 7857 |
| 240 | 20231101 | 145500 | 6052288050 | 21050 | 21000 | 21050 | 21000 | 1668 |
| 241 | 20231101 | 145400 | 6017201050 | 21000 | 21100 | 21100 | 21000 | 1336 |
| 242 | 20231101 | 145300 | 5989091550 | 21100 | 21100 | 21100 | 21050 | 2472 |
| 243 | 20231101 | 145200 | 5937029850 | 21150 | 21100 | 21150 | 21100 | 882 |
| 244 | 20231101 | 145100 | 5918419150 | 21150 | 21150 | 21150 | 21100 | 92 |
| 245 | 20231101 | 145000 | 5916474700 | 21150 | 21150 | 21150 | 21050 | 113 |
| 246 | 20231101 | 144900 | 5914088250 | 21050 | 21100 | 21150 | 21050 | 2467 |
| 247 | 20231101 | 144800 | 5862030550 | 21150 | 21100 | 21150 | 21100 | 130 |
| 248 | 20231101 | 144700 | 5859286200 | 21100 | 21150 | 21150 | 21050 | 993 |
| 249 | 20231101 | 144600 | 5838323650 | 21150 | 21150 | 21150 | 21100 | 1928 |
| 250 | 20231101 | 144500 | 5797596500 | 21150 | 21200 | 21200 | 21150 | 842 |
| 251 | 20231101 | 144400 | 5779788050 | 21200 | 21200 | 21200 | 21150 | 107 |
| 252 | 20231101 | 144300 | 5777520150 | 21150 | 21150 | 21200 | 21150 | 730 |
| 253 | 20231101 | 144200 | 5762060200 | 21150 | 21150 | 21150 | 21150 | 162 |
| 254 | 20231101 | 144100 | 5758633900 | 21150 | 21100 | 21200 | 21100 | 5368 |
| 255 | 20231101 | 144000 | 5645280300 | 21100 | 21100 | 21150 | 21050 | 1821 |
| 256 | 20231101 | 143900 | 5606913600 | 21100 | 21150 | 21150 | 21100 | 516 |
| 257 | 20231101 | 143800 | 5596018950 | 21150 | 21150 | 21150 | 21100 | 341 |
| 258 | 20231101 | 143700 | 5588822000 | 21150 | 21100 | 21150 | 21100 | 266 |
| 259 | 20231101 | 143600 | 5583207450 | 21150 | 21150 | 21150 | 21100 | 1804 |
| 260 | 20231101 | 143500 | 5545142600 | 21150 | 21200 | 21200 | 21150 | 4533 |
| 261 | 20231101 | 143400 | 5449244550 | 21200 | 21200 | 21200 | 21200 | 131 |
| 262 | 20231101 | 143300 | 5446467350 | 21200 | 21250 | 21250 | 21200 | 648 |
| 263 | 20231101 | 143200 | 5432729000 | 21300 | 21250 | 21300 | 21200 | 214 |
| 264 | 20231101 | 143100 | 5428179250 | 21200 | 21300 | 21300 | 21200 | 552 |
| 265 | 20231101 | 143000 | 5416474850 | 21250 | 21300 | 21300 | 21250 | 173 |
| 266 | 20231101 | 142900 | 5412797300 | 21250 | 21200 | 21250 | 21200 | 115 |
| 267 | 20231101 | 142800 | 5410356800 | 21200 | 21300 | 21300 | 21200 | 1483 |
| 268 | 20231101 | 142700 | 5378794000 | 21350 | 21300 | 21350 | 21300 | 33 |
| 269 | 20231101 | 142600 | 5378089950 | 21350 | 21300 | 21350 | 21300 | 168 |
| 270 | 20231101 | 142500 | 5374511500 | 21350 | 21350 | 21350 | 21300 | 149 |
| 271 | 20231101 | 142400 | 5371335700 | 21300 | 21300 | 21350 | 21300 | 317 |
| 272 | 20231101 | 142300 | 5364583200 | 21300 | 21350 | 21350 | 21300 | 72 |
| 273 | 20231101 | 142200 | 5363048350 | 21350 | 21350 | 21350 | 21350 | 120 |
| 274 | 20231101 | 142100 | 5360486350 | 21350 | 21300 | 21350 | 21300 | 35 |
| 275 | 20231101 | 142000 | 5359740100 | 21300 | 21200 | 21300 | 21200 | 6133 |
| 276 | 20231101 | 141900 | 5229381550 | 21200 | 21200 | 21250 | 21200 | 381 |
| 277 | 20231101 | 141800 | 5221303200 | 21200 | 21250 | 21250 | 21200 | 1814 |
| 278 | 20231101 | 141700 | 5182842400 | 21200 | 21200 | 21250 | 21200 | 528 |
| 279 | 20231101 | 141600 | 5171647550 | 21200 | 21200 | 21200 | 21200 | 1533 |
| 280 | 20231101 | 141500 | 5139147950 | 21200 | 21250 | 21250 | 21200 | 331 |
| 281 | 20231101 | 141400 | 5132124800 | 21250 | 21200 | 21250 | 21200 | 699 |
| 282 | 20231101 | 141300 | 5117276050 | 21200 | 21250 | 21250 | 21200 | 1125 |
| 283 | 20231101 | 141200 | 5093425350 | 21200 | 21250 | 21250 | 21200 | 644 |
| 284 | 20231101 | 141100 | 5079749900 | 21250 | 21200 | 21250 | 21200 | 648 |
| 285 | 20231101 | 141000 | 5066011150 | 21250 | 21200 | 21250 | 21200 | 303 |
| 286 | 20231101 | 140900 | 5059587500 | 21250 | 21200 | 21250 | 21200 | 724 |
| 287 | 20231101 | 140800 | 5044237400 | 21250 | 21200 | 21250 | 21200 | 286 |
| 288 | 20231101 | 140700 | 5038162700 | 21250 | 21250 | 21300 | 21250 | 2445 |
| 289 | 20231101 | 140600 | 4986206250 | 21250 | 21300 | 21300 | 21250 | 1146 |
| 290 | 20231101 | 140500 | 4961803300 | 21350 | 21350 | 21350 | 21350 | 511 |
| 291 | 20231101 | 140400 | 4950893450 | 21300 | 21300 | 21350 | 21300 | 842 |
| 292 | 20231101 | 140300 | 4932957750 | 21300 | 21300 | 21300 | 21300 | 738 |
| 293 | 20231101 | 140200 | 4917238350 | 21350 | 21350 | 21350 | 21350 | 2 |
| 294 | 20231101 | 140100 | 4917195650 | 21300 | 21350 | 21350 | 21300 | 64 |
| 295 | 20231101 | 140000 | 4915829950 | 21400 | 21350 | 21400 | 21350 | 822 |
| 296 | 20231101 | 135900 | 4898280200 | 21350 | 21350 | 21350 | 21350 | 155 |
| 297 | 20231101 | 135800 | 4894970950 | 21400 | 21350 | 21400 | 21350 | 37 |
| 298 | 20231101 | 135700 | 4894179950 | 21350 | 21350 | 21350 | 21350 | 871 |
| 299 | 20231101 | 135600 | 4875584100 | 21350 | 21350 | 21350 | 21350 | 224 |
| 300 | 20231101 | 135500 | 4870801700 | 21350 | 21300 | 21350 | 21300 | 843 |
| 301 | 20231101 | 135400 | 4852831800 | 21300 | 21300 | 21300 | 21300 | 135 |
| 302 | 20231101 | 135300 | 4849956300 | 21350 | 21350 | 21350 | 21350 | 104 |
| 303 | 20231101 | 135200 | 4847735900 | 21350 | 21350 | 21350 | 21350 | 519 |
| 304 | 20231101 | 135100 | 4836655250 | 21350 | 21350 | 21350 | 21350 | 3 |
| 305 | 20231101 | 135000 | 4836591200 | 21400 | 21350 | 21400 | 21350 | 316 |
| 306 | 20231101 | 134900 | 4829843400 | 21350 | 21350 | 21350 | 21350 | 167 |
| 307 | 20231101 | 134800 | 4826277950 | 21350 | 21350 | 21400 | 21350 | 359 |
| 308 | 20231101 | 134700 | 4818612050 | 21400 | 21350 | 21400 | 21350 | 341 |
| 309 | 20231101 | 134600 | 4811317650 | 21350 | 21350 | 21350 | 21350 | 433 |
| 310 | 20231101 | 134500 | 4802073100 | 21400 | 21400 | 21400 | 21400 | 94 |
| 311 | 20231101 | 134400 | 4800061500 | 21350 | 21350 | 21350 | 21350 | 150 |
| 312 | 20231101 | 134300 | 4796859000 | 21350 | 21400 | 21400 | 21350 | 97 |
| 313 | 20231101 | 134200 | 4794786400 | 21400 | 21350 | 21400 | 21350 | 12 |
| 314 | 20231101 | 134100 | 4794529650 | 21350 | 21350 | 21350 | 21350 | 495 |
| 315 | 20231101 | 134000 | 4783961400 | 21350 | 21350 | 21400 | 21350 | 105 |
| 316 | 20231101 | 133900 | 4781718500 | 21350 | 21400 | 21400 | 21350 | 90 |
| 317 | 20231101 | 133800 | 4779792750 | 21350 | 21350 | 21350 | 21350 | 10 |
| 318 | 20231101 | 133700 | 4779579250 | 21350 | 21400 | 21400 | 21350 | 999 |
| 319 | 20231101 | 133600 | 4758228350 | 21450 | 21400 | 21450 | 21400 | 33 |
| 320 | 20231101 | 133500 | 4757521750 | 21400 | 21450 | 21450 | 21400 | 220 |
| 321 | 20231101 | 133400 | 4752808200 | 21450 | 21450 | 21450 | 21450 | 18 |
| 322 | 20231101 | 133300 | 4752422100 | 21450 | 21450 | 21450 | 21450 | 66 |
| 323 | 20231101 | 133200 | 4751006400 | 21450 | 21450 | 21450 | 21400 | 389 |
| 324 | 20231101 | 133100 | 4742666900 | 21400 | 21400 | 21450 | 21400 | 636 |
| 325 | 20231101 | 133000 | 4729056100 | 21400 | 21400 | 21400 | 21400 | 101 |
| 326 | 20231101 | 132900 | 4726894700 | 21400 | 21400 | 21400 | 21350 | 58 |
| 327 | 20231101 | 132800 | 4725654100 | 21400 | 21350 | 21400 | 21350 | 97 |
| 328 | 20231101 | 132700 | 4723579300 | 21400 | 21400 | 21450 | 21400 | 104 |
| 329 | 20231101 | 132600 | 4721351600 | 21400 | 21400 | 21400 | 21400 | 140 |
| 330 | 20231101 | 132500 | 4718355600 | 21400 | 21400 | 21400 | 21400 | 351 |
| 331 | 20231101 | 132400 | 4710844200 | 21400 | 21350 | 21450 | 21350 | 2732 |
| 332 | 20231101 | 132300 | 4652480550 | 21300 | 21300 | 21300 | 21300 | 212 |
| 333 | 20231101 | 132200 | 4647964950 | 21350 | 21350 | 21350 | 21350 | 23 |
| 334 | 20231101 | 132100 | 4647473900 | 21300 | 21300 | 21300 | 21300 | 53 |
| 335 | 20231101 | 132000 | 4646345000 | 21350 | 21350 | 21350 | 21350 | 10 |
| 336 | 20231101 | 131900 | 4646131500 | 21350 | 21300 | 21350 | 21300 | 67 |
| 337 | 20231101 | 131800 | 4644702750 | 21300 | 21350 | 21350 | 21300 | 23 |
| 338 | 20231101 | 131700 | 4644212200 | 21300 | 21300 | 21300 | 21300 | 21 |
| 339 | 20231101 | 131600 | 4643764900 | 21350 | 21350 | 21350 | 21300 | 91 |
| 340 | 20231101 | 131500 | 4641825000 | 21250 | 21300 | 21300 | 21250 | 719 |
| 341 | 20231101 | 131400 | 4626518950 | 21300 | 21400 | 21400 | 21300 | 33 |
| 342 | 20231101 | 131300 | 4625813650 | 21400 | 21400 | 21400 | 21400 | 1 |
| 343 | 20231101 | 131200 | 4625792250 | 21400 | 21300 | 21400 | 21250 | 702 |
| 344 | 20231101 | 131100 | 4610849850 | 21400 | 21300 | 21400 | 21300 | 315 |
| 345 | 20231101 | 131000 | 4604138050 | 21300 | 21350 | 21350 | 21300 | 109 |
| 346 | 20231101 | 130900 | 4601812150 | 21350 | 21350 | 21350 | 21300 | 2291 |
| 347 | 20231101 | 130800 | 4552914450 | 21350 | 21250 | 21350 | 21250 | 217 |
| 348 | 20231101 | 130700 | 4548291350 | 21250 | 21300 | 21300 | 21250 | 942 |
| 349 | 20231101 | 130600 | 4528227150 | 21300 | 21250 | 21300 | 21250 | 988 |
| 350 | 20231101 | 130500 | 4507185650 | 21250 | 21250 | 21300 | 21250 | 600 |
| 351 | 20231101 | 130400 | 4494435400 | 21250 | 21300 | 21300 | 21250 | 3679 |
| 352 | 20231101 | 130300 | 4416101550 | 21350 | 21350 | 21400 | 21300 | 375 |
| 353 | 20231101 | 130200 | 4408106550 | 21350 | 21350 | 21350 | 21350 | 138 |
| 354 | 20231101 | 130100 | 4405160250 | 21400 | 21350 | 21400 | 21350 | 321 |
| 355 | 20231101 | 130000 | 4398306650 | 21350 | 21400 | 21400 | 21350 | 1683 |
| 356 | 20231101 | 125900 | 4362373550 | 21350 | 21350 | 21400 | 21350 | 304 |
| 357 | 20231101 | 125800 | 4355881150 | 21350 | 21350 | 21350 | 21350 | 203 |
| 358 | 20231101 | 125700 | 4351547100 | 21350 | 21350 | 21350 | 21350 | 10 |
| 359 | 20231101 | 125600 | 4351333600 | 21350 | 21350 | 21400 | 21350 | 600 |
| 360 | 20231101 | 125500 | 4338522050 | 21400 | 21350 | 21400 | 21350 | 654 |
| 361 | 20231101 | 125400 | 4324552950 | 21400 | 21400 | 21400 | 21350 | 158 |
| 362 | 20231101 | 125300 | 4321178700 | 21400 | 21350 | 21400 | 21350 | 27 |
| 363 | 20231101 | 125200 | 4320600950 | 21350 | 21350 | 21400 | 21350 | 566 |
| 364 | 20231101 | 125100 | 4308516500 | 21400 | 21400 | 21400 | 21400 | 158 |
| 365 | 20231101 | 125000 | 4305135300 | 21450 | 21400 | 21450 | 21400 | 312 |
| 366 | 20231101 | 124900 | 4298458450 | 21450 | 21400 | 21450 | 21400 | 103 |
| 367 | 20231101 | 124800 | 4296250850 | 21400 | 21450 | 21450 | 21400 | 262 |
| 368 | 20231101 | 124700 | 4290643700 | 21450 | 21400 | 21450 | 21400 | 429 |
| 369 | 20231101 | 124600 | 4281460750 | 21400 | 21400 | 21400 | 21400 | 52 |
| 370 | 20231101 | 124500 | 4280347950 | 21450 | 21450 | 21450 | 21450 | 1 |
| 371 | 20231101 | 124400 | 4280326500 | 21400 | 21400 | 21400 | 21400 | 1 |
| 372 | 20231101 | 124300 | 4280305100 | 21400 | 21400 | 21400 | 21400 | 10 |
| 373 | 20231101 | 124200 | 4280091100 | 21400 | 21400 | 21400 | 21400 | 296 |
| 374 | 20231101 | 124100 | 4273756700 | 21400 | 21400 | 21400 | 21400 | 264 |
| 375 | 20231101 | 124000 | 4268107100 | 21400 | 21450 | 21450 | 21400 | 216 |
| 376 | 20231101 | 123900 | 4263475650 | 21450 | 21450 | 21450 | 21450 | 419 |
| 377 | 20231101 | 123800 | 4254488100 | 21450 | 21450 | 21450 | 21450 | 15 |
| 378 | 20231101 | 123700 | 4254166350 | 21450 | 21500 | 21500 | 21450 | 6 |
| 379 | 20231101 | 123600 | 4254037600 | 21500 | 21500 | 21500 | 21400 | 4609 |
| 380 | 20231101 | 123500 | 4155225550 | 21500 | 21500 | 21500 | 21500 | 10 |
| 381 | 20231101 | 123400 | 4155010550 | 21500 | 21550 | 21550 | 21500 | 120 |
| 382 | 20231101 | 123300 | 4152428050 | 21550 | 21550 | 21550 | 21550 | 4 |
| 383 | 20231101 | 123200 | 4152341850 | 21500 | 21500 | 21500 | 21500 | 566 |
| 384 | 20231101 | 123100 | 4140172850 | 21500 | 21500 | 21500 | 21500 | 84 |
| 385 | 20231101 | 123000 | 4138366850 | 21500 | 21500 | 21500 | 21500 | 703 |
| 386 | 20231101 | 122900 | 4123252350 | 21550 | 21500 | 21550 | 21500 | 5 |
| 387 | 20231101 | 122800 | 4123144800 | 21500 | 21550 | 21550 | 21500 | 30 |
| 388 | 20231101 | 122700 | 4122498800 | 21550 | 21550 | 21550 | 21550 | 20 |
| 389 | 20231101 | 122600 | 4122067800 | 21550 | 21550 | 21550 | 21500 | 150 |
| 390 | 20231101 | 122500 | 4118837950 | 21550 | 21550 | 21550 | 21500 | 80 |
| 391 | 20231101 | 122400 | 4117114950 | 21500 | 21550 | 21550 | 21500 | 161 |
| 392 | 20231101 | 122300 | 4113645550 | 21550 | 21500 | 21550 | 21500 | 232 |
| 393 | 20231101 | 122200 | 4108654200 | 21500 | 21500 | 21500 | 21500 | 10 |
| 394 | 20231101 | 122100 | 4108439200 | 21500 | 21550 | 21550 | 21500 | 208 |
| 395 | 20231101 | 122000 | 4103960350 | 21550 | 21600 | 21600 | 21550 | 131 |
| 396 | 20231101 | 121900 | 4101136950 | 21600 | 21550 | 21600 | 21550 | 138 |
| 397 | 20231101 | 121800 | 4098162350 | 21600 | 21550 | 21600 | 21550 | 304 |
| 398 | 20231101 | 121700 | 4091610850 | 21550 | 21500 | 21550 | 21500 | 108 |
| 399 | 20231101 | 121600 | 4089284950 | 21500 | 21550 | 21550 | 21500 | 306 |
| 400 | 20231101 | 121500 | 4082693250 | 21600 | 21600 | 21600 | 21550 | 212 |
| 401 | 20231101 | 121400 | 4078120700 | 21550 | 21600 | 21600 | 21550 | 440 |
| 402 | 20231101 | 121300 | 4068637150 | 21600 | 21600 | 21600 | 21550 | 248 |
| 403 | 20231101 | 121200 | 4063285400 | 21600 | 21550 | 21600 | 21550 | 76 |
| 404 | 20231101 | 121100 | 4061645700 | 21550 | 21550 | 21550 | 21550 | 1113 |
| 405 | 20231101 | 121000 | 4037660550 | 21550 | 21550 | 21550 | 21550 | 14 |
| 406 | 20231101 | 120900 | 4037358850 | 21500 | 21500 | 21550 | 21500 | 76 |
| 407 | 20231101 | 120800 | 4035723700 | 21550 | 21550 | 21550 | 21550 | 5 |
| 408 | 20231101 | 120700 | 4035615950 | 21550 | 21550 | 21550 | 21550 | 9 |
| 409 | 20231101 | 120600 | 4035422000 | 21550 | 21500 | 21550 | 21500 | 8 |
| 410 | 20231101 | 120500 | 4035249800 | 21500 | 21500 | 21550 | 21450 | 599 |
| 411 | 20231101 | 120400 | 4022371650 | 21450 | 21450 | 21500 | 21450 | 60 |
| 412 | 20231101 | 120300 | 4021082450 | 21500 | 21450 | 21500 | 21450 | 344 |
| 413 | 20231101 | 120200 | 4013701450 | 21500 | 21450 | 21500 | 21450 | 219 |
| 414 | 20231101 | 120100 | 4008996350 | 21500 | 21500 | 21500 | 21500 | 155 |
| 415 | 20231101 | 120000 | 4005663850 | 21500 | 21500 | 21500 | 21500 | 251 |
| 416 | 20231101 | 115900 | 4000267350 | 21550 | 21550 | 21550 | 21550 | 49 |
| 417 | 20231101 | 115800 | 3999211400 | 21550 | 21500 | 21550 | 21500 | 196 |
| 418 | 20231101 | 115700 | 3994990100 | 21500 | 21500 | 21500 | 21500 | 131 |
| 419 | 20231101 | 115600 | 3992173600 | 21500 | 21500 | 21550 | 21500 | 309 |
| 420 | 20231101 | 115500 | 3985530000 | 21500 | 21500 | 21500 | 21500 | 183 |
| 421 | 20231101 | 115400 | 3981595500 | 21550 | 21600 | 21600 | 21550 | 17 |
| 422 | 20231101 | 115300 | 3981229000 | 21600 | 21500 | 21600 | 21500 | 43 |
| 423 | 20231101 | 115200 | 3980301400 | 21500 | 21500 | 21500 | 21500 | 251 |
| 424 | 20231101 | 115100 | 3974904900 | 21500 | 21450 | 21500 | 21450 | 202 |
| 425 | 20231101 | 115000 | 3970562000 | 21500 | 21500 | 21500 | 21500 | 13 |
| 426 | 20231101 | 114900 | 3970282500 | 21550 | 21600 | 21600 | 21450 | 866 |
| 427 | 20231101 | 114800 | 3951697100 | 21500 | 21600 | 21600 | 21500 | 2355 |
| 428 | 20231101 | 114700 | 3901039900 | 21600 | 21700 | 21700 | 21600 | 582 |
| 429 | 20231101 | 114600 | 3888452400 | 21650 | 21650 | 21700 | 21650 | 3285 |
| 430 | 20231101 | 114500 | 3817324500 | 21600 | 21600 | 21600 | 21600 | 1271 |
| 431 | 20231101 | 114400 | 3789870900 | 21600 | 21550 | 21600 | 21550 | 6 |
| 432 | 20231101 | 114300 | 3789741350 | 21550 | 21600 | 21600 | 21550 | 32 |
| 433 | 20231101 | 114200 | 3789051250 | 21550 | 21550 | 21550 | 21550 | 149 |
| 434 | 20231101 | 114100 | 3785840300 | 21600 | 21550 | 21600 | 21550 | 32 |
| 435 | 20231101 | 114000 | 3785150600 | 21550 | 21550 | 21600 | 21550 | 190 |
| 436 | 20231101 | 113900 | 3781056000 | 21550 | 21600 | 21600 | 21550 | 238 |
| 437 | 20231101 | 113800 | 3775921800 | 21600 | 21600 | 21600 | 21550 | 793 |
| 438 | 20231101 | 113700 | 3758827200 | 21600 | 21600 | 21600 | 21600 | 71 |
| 439 | 20231101 | 113600 | 3757293600 | 21600 | 21600 | 21600 | 21550 | 334 |
| 440 | 20231101 | 113500 | 3750095800 | 21600 | 21600 | 21600 | 21600 | 76 |
| 441 | 20231101 | 113400 | 3748454200 | 21550 | 21600 | 21600 | 21550 | 613 |
| 442 | 20231101 | 113300 | 3735216000 | 21600 | 21600 | 21600 | 21550 | 116 |
| 443 | 20231101 | 113200 | 3732711300 | 21600 | 21600 | 21600 | 21600 | 32 |
| 444 | 20231101 | 113100 | 3732020100 | 21600 | 21550 | 21600 | 21550 | 31 |
| 445 | 20231101 | 113000 | 3731352000 | 21550 | 21550 | 21550 | 21550 | 1204 |
| 446 | 20231101 | 112900 | 3705405800 | 21550 | 21550 | 21550 | 21550 | 46 |
| 447 | 20231101 | 112800 | 3704414500 | 21500 | 21450 | 21500 | 21450 | 4 |
| 448 | 20231101 | 112700 | 3704328550 | 21500 | 21450 | 21500 | 21450 | 1752 |
| 449 | 20231101 | 112600 | 3666665800 | 21450 | 21450 | 21500 | 21450 | 295 |
| 450 | 20231101 | 112500 | 3660337150 | 21450 | 21450 | 21450 | 21450 | 10 |
| 451 | 20231101 | 112400 | 3660122650 | 21450 | 21400 | 21450 | 21400 | 2192 |
| 452 | 20231101 | 112300 | 3613130550 | 21400 | 21400 | 21400 | 21400 | 572 |
| 453 | 20231101 | 112200 | 3600889750 | 21400 | 21400 | 21400 | 21400 | 131 |
| 454 | 20231101 | 112100 | 3598086350 | 21450 | 21450 | 21450 | 21400 | 380 |
| 455 | 20231101 | 112000 | 3589952800 | 21450 | 21400 | 21450 | 21400 | 129 |
| 456 | 20231101 | 111900 | 3587186050 | 21400 | 21450 | 21450 | 21400 | 96 |
| 457 | 20231101 | 111800 | 3585129350 | 21450 | 21450 | 21450 | 21450 | 99 |
| 458 | 20231101 | 111700 | 3583005800 | 21450 | 21400 | 21450 | 21400 | 73 |
| 459 | 20231101 | 111600 | 3581443550 | 21450 | 21450 | 21450 | 21450 | 127 |
| 460 | 20231101 | 111500 | 3578719400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 461 | 20231101 | 111400 | 3578719400 | 21450 | 21450 | 21450 | 21400 | 27 |
| 462 | 20231101 | 111300 | 3578140850 | 21450 | 21350 | 21450 | 21350 | 668 |
| 463 | 20231101 | 111200 | 3563845450 | 21400 | 21400 | 21400 | 21350 | 304 |
| 464 | 20231101 | 111100 | 3557342450 | 21400 | 21400 | 21400 | 21400 | 112 |
| 465 | 20231101 | 111000 | 3554945650 | 21400 | 21400 | 21450 | 21400 | 389 |
| 466 | 20231101 | 110900 | 3546621000 | 21400 | 21400 | 21400 | 21400 | 82 |
| 467 | 20231101 | 110800 | 3544866200 | 21400 | 21400 | 21400 | 21400 | 474 |
| 468 | 20231101 | 110700 | 3534722600 | 21400 | 21400 | 21400 | 21400 | 56 |
| 469 | 20231101 | 110600 | 3533524200 | 21400 | 21450 | 21450 | 21400 | 620 |
| 470 | 20231101 | 110500 | 3520252950 | 21450 | 21450 | 21450 | 21350 | 1981 |
| 471 | 20231101 | 110400 | 3477855050 | 21450 | 21450 | 21450 | 21400 | 221 |
| 472 | 20231101 | 110300 | 3473114750 | 21450 | 21400 | 21450 | 21400 | 379 |
| 473 | 20231101 | 110200 | 3465000250 | 21400 | 21450 | 21450 | 21400 | 559 |
| 474 | 20231101 | 110100 | 3453010000 | 21400 | 21500 | 21500 | 21400 | 270 |
| 475 | 20231101 | 110000 | 3447213000 | 21500 | 21450 | 21500 | 21450 | 220 |
| 476 | 20231101 | 105900 | 3442493600 | 21400 | 21450 | 21450 | 21400 | 133 |
| 477 | 20231101 | 105800 | 3439647350 | 21450 | 21400 | 21450 | 21400 | 84 |
| 478 | 20231101 | 105700 | 3437847550 | 21400 | 21400 | 21400 | 21400 | 1562 |
| 479 | 20231101 | 105600 | 3404420750 | 21350 | 21350 | 21400 | 21350 | 141 |
| 480 | 20231101 | 105500 | 3401407150 | 21350 | 21350 | 21350 | 21350 | 65 |
| 481 | 20231101 | 105400 | 3400019400 | 21400 | 21400 | 21400 | 21350 | 468 |
| 482 | 20231101 | 105300 | 3390027500 | 21400 | 21400 | 21400 | 21400 | 1077 |
| 483 | 20231101 | 105200 | 3366979700 | 21400 | 21400 | 21450 | 21400 | 140 |
| 484 | 20231101 | 105100 | 3363978250 | 21400 | 21400 | 21400 | 21400 | 573 |
| 485 | 20231101 | 105000 | 3351716050 | 21450 | 21450 | 21450 | 21450 | 66 |
| 486 | 20231101 | 104900 | 3350300350 | 21400 | 21400 | 21400 | 21400 | 1054 |
| 487 | 20231101 | 104800 | 3327744750 | 21400 | 21400 | 21450 | 21400 | 161 |
| 488 | 20231101 | 104700 | 3324295950 | 21450 | 21400 | 21450 | 21400 | 310 |
| 489 | 20231101 | 104600 | 3317651450 | 21400 | 21500 | 21500 | 21400 | 1614 |
| 490 | 20231101 | 104500 | 3283036650 | 21500 | 21500 | 21500 | 21500 | 238 |
| 491 | 20231101 | 104400 | 3277919650 | 21500 | 21500 | 21500 | 21500 | 950 |
| 492 | 20231101 | 104300 | 3257494650 | 21500 | 21550 | 21550 | 21500 | 16 |
| 493 | 20231101 | 104200 | 3257150600 | 21500 | 21550 | 21550 | 21500 | 48 |
| 494 | 20231101 | 104100 | 3256116250 | 21500 | 21450 | 21500 | 21450 | 2183 |
| 495 | 20231101 | 104000 | 3209236950 | 21450 | 21450 | 21500 | 21450 | 31 |
| 496 | 20231101 | 103900 | 3208571950 | 21500 | 21450 | 21500 | 21450 | 2719 |
| 497 | 20231101 | 103800 | 3150243650 | 21450 | 21450 | 21450 | 21400 | 453 |
| 498 | 20231101 | 103700 | 3140540800 | 21400 | 21400 | 21400 | 21400 | 74 |
| 499 | 20231101 | 103600 | 3138957200 | 21450 | 21400 | 21450 | 21400 | 1462 |
| 500 | 20231101 | 103500 | 3107670000 | 21400 | 21400 | 21400 | 21400 | 11 |
| 501 | 20231101 | 103400 | 3107434600 | 21400 | 21400 | 21400 | 21350 | 394 |
| 502 | 20231101 | 103300 | 3099005600 | 21400 | 21400 | 21400 | 21400 | 845 |
| 503 | 20231101 | 103200 | 3080922600 | 21350 | 21350 | 21400 | 21350 | 522 |
| 504 | 20231101 | 103100 | 3069774850 | 21350 | 21400 | 21400 | 21350 | 225 |
| 505 | 20231101 | 103000 | 3064968100 | 21400 | 21400 | 21400 | 21400 | 391 |
| 506 | 20231101 | 102900 | 3056600700 | 21400 | 21350 | 21400 | 21350 | 429 |
| 507 | 20231101 | 102800 | 3047422950 | 21350 | 21350 | 21350 | 21350 | 73 |
| 508 | 20231101 | 102700 | 3045864400 | 21350 | 21300 | 21400 | 21300 | 1397 |
| 509 | 20231101 | 102600 | 3016054550 | 21300 | 21400 | 21400 | 21300 | 1559 |
| 510 | 20231101 | 102500 | 2982767250 | 21400 | 21450 | 21500 | 21400 | 5028 |
| 511 | 20231101 | 102400 | 2874997950 | 21500 | 21500 | 21500 | 21500 | 23 |
| 512 | 20231101 | 102300 | 2874503450 | 21500 | 21500 | 21500 | 21500 | 121 |
| 513 | 20231101 | 102200 | 2871901950 | 21500 | 21500 | 21500 | 21500 | 123 |
| 514 | 20231101 | 102100 | 2869257450 | 21500 | 21450 | 21500 | 21450 | 146 |
| 515 | 20231101 | 102000 | 2866125350 | 21500 | 21500 | 21500 | 21500 | 504 |
| 516 | 20231101 | 101900 | 2855289350 | 21500 | 21500 | 21500 | 21450 | 256 |
| 517 | 20231101 | 101800 | 2849787950 | 21450 | 21500 | 21500 | 21450 | 391 |
| 518 | 20231101 | 101700 | 2841383300 | 21500 | 21500 | 21500 | 21500 | 582 |
| 519 | 20231101 | 101600 | 2828870300 | 21500 | 21550 | 21550 | 21500 | 2530 |
| 520 | 20231101 | 101500 | 2774462800 | 21550 | 21500 | 21550 | 21500 | 1200 |
| 521 | 20231101 | 101400 | 2748658950 | 21500 | 21500 | 21600 | 21500 | 444 |
| 522 | 20231101 | 101300 | 2739095400 | 21500 | 21550 | 21550 | 21500 | 586 |
| 523 | 20231101 | 101200 | 2726473200 | 21500 | 21600 | 21600 | 21500 | 1353 |
| 524 | 20231101 | 101100 | 2697314700 | 21600 | 21600 | 21600 | 21550 | 171 |
| 525 | 20231101 | 101000 | 2693624150 | 21550 | 21650 | 21650 | 21550 | 691 |
| 526 | 20231101 | 100900 | 2678695700 | 21650 | 21650 | 21650 | 21650 | 1030 |
| 527 | 20231101 | 100800 | 2656396200 | 21700 | 21650 | 21700 | 21650 | 155 |
| 528 | 20231101 | 100700 | 2653033250 | 21650 | 21650 | 21700 | 21650 | 737 |
| 529 | 20231101 | 100600 | 2637077050 | 21650 | 21700 | 21700 | 21650 | 171 |
| 530 | 20231101 | 100500 | 2633368950 | 21700 | 21650 | 21700 | 21650 | 1035 |
| 531 | 20231101 | 100400 | 2610960600 | 21650 | 21600 | 21650 | 21600 | 187 |
| 532 | 20231101 | 100300 | 2606912700 | 21600 | 21650 | 21650 | 21600 | 935 |
| 533 | 20231101 | 100200 | 2586696700 | 21650 | 21600 | 21650 | 21600 | 970 |
| 534 | 20231101 | 100100 | 2565739650 | 21600 | 21650 | 21650 | 21600 | 52 |
| 535 | 20231101 | 100000 | 2564613900 | 21650 | 21650 | 21650 | 21600 | 384 |
| 536 | 20231101 | 095900 | 2556303800 | 21600 | 21650 | 21650 | 21600 | 1115 |
| 537 | 20231101 | 095800 | 2532165150 | 21700 | 21700 | 21750 | 21700 | 1416 |
| 538 | 20231101 | 095700 | 2501425500 | 21700 | 21700 | 21750 | 21700 | 4061 |
| 539 | 20231101 | 095600 | 2413297750 | 21650 | 21700 | 21700 | 21650 | 802 |
| 540 | 20231101 | 095500 | 2395932400 | 21700 | 21700 | 21700 | 21650 | 553 |
| 541 | 20231101 | 095400 | 2383935300 | 21700 | 21650 | 21700 | 21650 | 312 |
| 542 | 20231101 | 095300 | 2377165700 | 21700 | 21700 | 21700 | 21650 | 233 |
| 543 | 20231101 | 095200 | 2372110500 | 21650 | 21550 | 21700 | 21550 | 4590 |
| 544 | 20231101 | 095100 | 2272860950 | 21550 | 21500 | 21550 | 21500 | 1189 |
| 545 | 20231101 | 095000 | 2247240600 | 21550 | 21550 | 21550 | 21550 | 132 |
| 546 | 20231101 | 094900 | 2244396000 | 21550 | 21550 | 21550 | 21500 | 103 |
| 547 | 20231101 | 094800 | 2242178950 | 21500 | 21500 | 21550 | 21450 | 1357 |
| 548 | 20231101 | 094700 | 2213010450 | 21500 | 21500 | 21500 | 21500 | 1357 |
| 549 | 20231101 | 094600 | 2183834950 | 21500 | 21450 | 21500 | 21450 | 268 |
| 550 | 20231101 | 094500 | 2178084650 | 21450 | 21450 | 21500 | 21450 | 63 |
| 551 | 20231101 | 094400 | 2176733050 | 21450 | 21450 | 21500 | 21400 | 905 |
| 552 | 20231101 | 094300 | 2157323950 | 21400 | 21450 | 21500 | 21400 | 1200 |
| 553 | 20231101 | 094200 | 2131584150 | 21500 | 21500 | 21500 | 21450 | 767 |
| 554 | 20231101 | 094100 | 2115108800 | 21500 | 21500 | 21500 | 21450 | 941 |
| 555 | 20231101 | 094000 | 2094884600 | 21450 | 21450 | 21500 | 21450 | 348 |
| 556 | 20231101 | 093900 | 2087419950 | 21450 | 21400 | 21500 | 21400 | 2358 |
| 557 | 20231101 | 093800 | 2036850650 | 21450 | 21450 | 21450 | 21400 | 2145 |
| 558 | 20231101 | 093700 | 1990934150 | 21450 | 21450 | 21500 | 21400 | 2753 |
| 559 | 20231101 | 093600 | 1931883200 | 21450 | 21500 | 21550 | 21450 | 5799 |
| 560 | 20231101 | 093500 | 1807275850 | 21500 | 21550 | 21600 | 21500 | 3761 |
| 561 | 20231101 | 093400 | 1726225950 | 21600 | 21550 | 21600 | 21550 | 1120 |
| 562 | 20231101 | 093300 | 1702087250 | 21550 | 21650 | 21650 | 21550 | 304 |
| 563 | 20231101 | 093200 | 1695524200 | 21650 | 21600 | 21650 | 21600 | 1685 |
| 564 | 20231101 | 093100 | 1659127750 | 21650 | 21600 | 21650 | 21600 | 650 |
| 565 | 20231101 | 093000 | 1645068700 | 21650 | 21650 | 21650 | 21600 | 514 |
| 566 | 20231101 | 092900 | 1633948350 | 21650 | 21650 | 21650 | 21600 | 1497 |
| 567 | 20231101 | 092800 | 1601556350 | 21700 | 21650 | 21700 | 21600 | 288 |
| 568 | 20231101 | 092700 | 1595322850 | 21650 | 21650 | 21700 | 21600 | 803 |
| 569 | 20231101 | 092600 | 1577938350 | 21650 | 21600 | 21650 | 21600 | 1286 |
| 570 | 20231101 | 092500 | 1550101650 | 21650 | 21600 | 21650 | 21550 | 933 |
| 571 | 20231101 | 092400 | 1529970950 | 21600 | 21600 | 21650 | 21550 | 2940 |
| 572 | 20231101 | 092300 | 1466508950 | 21600 | 21600 | 21650 | 21600 | 1073 |
| 573 | 20231101 | 092200 | 1443331100 | 21600 | 21600 | 21650 | 21600 | 441 |
| 574 | 20231101 | 092100 | 1433797550 | 21600 | 21600 | 21650 | 21550 | 2280 |
| 575 | 20231101 | 092000 | 1384594150 | 21600 | 21700 | 21700 | 21600 | 4395 |
| 576 | 20231101 | 091900 | 1289540500 | 21650 | 21700 | 21750 | 21650 | 2660 |
| 577 | 20231101 | 091800 | 1231825800 | 21700 | 21700 | 21750 | 21700 | 631 |
| 578 | 20231101 | 091700 | 1218127750 | 21700 | 21800 | 21800 | 21700 | 2483 |
| 579 | 20231101 | 091600 | 1164078400 | 21750 | 21750 | 21800 | 21750 | 2453 |
| 580 | 20231101 | 091500 | 1110707200 | 21750 | 21700 | 21800 | 21700 | 2744 |
| 581 | 20231101 | 091400 | 1051052750 | 21750 | 21650 | 21750 | 21650 | 1357 |
| 582 | 20231101 | 091300 | 1021619750 | 21650 | 21700 | 21700 | 21650 | 1251 |
| 583 | 20231101 | 091200 | 994505850 | 21650 | 21650 | 21700 | 21600 | 1016 |
| 584 | 20231101 | 091100 | 972502600 | 21650 | 21650 | 21700 | 21600 | 940 |
| 585 | 20231101 | 091000 | 952147850 | 21650 | 21750 | 21750 | 21650 | 2637 |
| 586 | 20231101 | 090900 | 894945300 | 21750 | 21750 | 21750 | 21700 | 2537 |
| 587 | 20231101 | 090800 | 839776500 | 21750 | 21700 | 21750 | 21650 | 5733 |
| 588 | 20231101 | 090700 | 715389400 | 21700 | 21650 | 21700 | 21650 | 3305 |
| 589 | 20231101 | 090600 | 643695650 | 21650 | 21650 | 21700 | 21600 | 1108 |
| 590 | 20231101 | 090500 | 619711500 | 21650 | 21700 | 21700 | 21650 | 3675 |
| 591 | 20231101 | 090400 | 540043150 | 21800 | 21700 | 21800 | 21600 | 2337 |
| 592 | 20231101 | 090300 | 489294450 | 21650 | 21550 | 21700 | 21550 | 5482 |
| 593 | 20231101 | 090200 | 370799100 | 21550 | 21600 | 21600 | 21500 | 2406 |
| 594 | 20231101 | 090100 | 318950750 | 21550 | 21500 | 21600 | 21450 | 6689 |
| 595 | 20231101 | 090000 | 174965600 | 21500 | 21400 | 21500 | 21350 | 8167 |