31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 8270 |
| 3 | 20231102 | 184300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20231102 | 184200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20231102 | 184100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20231102 | 184000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20231102 | 183900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20231102 | 183800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20231102 | 183700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20231102 | 183600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20231102 | 183500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20231102 | 183400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20231102 | 183300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20231102 | 183200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20231102 | 183100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20231102 | 183000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20231102 | 182900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20231102 | 182800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20231102 | 182700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20231102 | 182600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20231102 | 182500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20231102 | 182400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20231102 | 182300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20231102 | 182200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20231102 | 182100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20231102 | 182000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20231102 | 181900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20231102 | 181800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20231102 | 181700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20231102 | 181600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20231102 | 181500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20231102 | 181400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 8270 |
| 33 | 20231102 | 181300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20231102 | 181200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20231102 | 181100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20231102 | 181000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20231102 | 180900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20231102 | 180800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20231102 | 180700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20231102 | 180600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20231102 | 180500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20231102 | 180400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20231102 | 180300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20231102 | 180200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20231102 | 180100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20231102 | 180000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20231102 | 175900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20231102 | 175800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20231102 | 175700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20231102 | 175600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20231102 | 175500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20231102 | 175400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20231102 | 175300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20231102 | 175200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20231102 | 175100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20231102 | 175000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20231102 | 174900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20231102 | 174800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20231102 | 174700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20231102 | 174600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20231102 | 174500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20231102 | 174400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 8270 |
| 63 | 20231102 | 174300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20231102 | 174200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20231102 | 174100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20231102 | 174000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20231102 | 173900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20231102 | 173800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20231102 | 173700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20231102 | 173600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20231102 | 173500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20231102 | 173400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20231102 | 173300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20231102 | 173200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20231102 | 173100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20231102 | 173000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20231102 | 172900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20231102 | 172800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20231102 | 172700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20231102 | 172600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20231102 | 172500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20231102 | 172400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20231102 | 172300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20231102 | 172200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20231102 | 172100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20231102 | 172000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20231102 | 171900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20231102 | 171800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20231102 | 171700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20231102 | 171600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20231102 | 171500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20231102 | 171400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 8270 |
| 93 | 20231102 | 171300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20231102 | 171200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20231102 | 171100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20231102 | 171000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20231102 | 170900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20231102 | 170800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20231102 | 170700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20231102 | 170600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20231102 | 170500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20231102 | 170400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20231102 | 170300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20231102 | 170200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20231102 | 170100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20231102 | 170000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20231102 | 165900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20231102 | 165800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20231102 | 165700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20231102 | 165600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20231102 | 165500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20231102 | 165400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20231102 | 165300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20231102 | 165200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20231102 | 165100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20231102 | 165000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20231102 | 164900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20231102 | 164800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20231102 | 164700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20231102 | 164600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20231102 | 164500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20231102 | 164400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 8270 |
| 123 | 20231102 | 164300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20231102 | 164200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20231102 | 164100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20231102 | 164000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20231102 | 163900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20231102 | 163800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20231102 | 163700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20231102 | 163600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20231102 | 163500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20231102 | 163400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20231102 | 163300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20231102 | 163200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20231102 | 163100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20231102 | 163000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20231102 | 162900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20231102 | 162800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20231102 | 162700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20231102 | 162600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20231102 | 162500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20231102 | 162400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20231102 | 162300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20231102 | 162200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20231102 | 162100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20231102 | 162000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20231102 | 161900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20231102 | 161800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20231102 | 161700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20231102 | 161600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20231102 | 161500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20231102 | 161400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 8270 |
| 153 | 20231102 | 161300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20231102 | 161200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20231102 | 161100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20231102 | 161000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20231102 | 160900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20231102 | 160800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20231102 | 160700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20231102 | 160600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20231102 | 160500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20231102 | 160400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20231102 | 160300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20231102 | 160200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20231102 | 160100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20231102 | 160000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20231102 | 155900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20231102 | 155800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20231102 | 155700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20231102 | 155600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20231102 | 155500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20231102 | 155400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20231102 | 155300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20231102 | 155200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20231102 | 155100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20231102 | 155000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20231102 | 154900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20231102 | 154800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20231102 | 154700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20231102 | 154600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20231102 | 154500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20231102 | 154400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 8270 |
| 183 | 20231102 | 154300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20231102 | 154200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20231102 | 154100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20231102 | 154000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20231102 | 153900 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20231102 | 153800 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20231102 | 153700 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20231102 | 153600 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20231102 | 153500 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20231102 | 153400 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20231102 | 153300 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20231102 | 153200 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20231102 | 153100 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20231102 | 153000 | 2989547200 | 26350 | 26350 | 26350 | 26350 | 8270 |
| 197 | 20231102 | 152900 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 198 | 20231102 | 152800 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 199 | 20231102 | 152700 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 200 | 20231102 | 152600 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 201 | 20231102 | 152500 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 202 | 20231102 | 152400 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 203 | 20231102 | 152300 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 204 | 20231102 | 152200 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 205 | 20231102 | 152100 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 206 | 20231102 | 152000 | 2771632700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 207 | 20231102 | 151900 | 2771632700 | 26450 | 26450 | 26500 | 26450 | 257 |
| 208 | 20231102 | 151800 | 2764824700 | 26500 | 26500 | 26500 | 26450 | 200 |
| 209 | 20231102 | 151700 | 2759532350 | 26500 | 26450 | 26500 | 26450 | 326 |
| 210 | 20231102 | 151600 | 2750895900 | 26500 | 26450 | 26500 | 26400 | 611 |
| 211 | 20231102 | 151500 | 2734730500 | 26450 | 26400 | 26450 | 26400 | 271 |
| 212 | 20231102 | 151400 | 2727562800 | 26450 | 26400 | 26450 | 26400 | 137 |
| 213 | 20231102 | 151300 | 2723940350 | 26450 | 26350 | 26450 | 26350 | 309 |
| 214 | 20231102 | 151200 | 2715778000 | 26400 | 26400 | 26400 | 26350 | 79 |
| 215 | 20231102 | 151100 | 2713693300 | 26350 | 26450 | 26450 | 26350 | 100 |
| 216 | 20231102 | 151000 | 2711051500 | 26450 | 26400 | 26450 | 26350 | 256 |
| 217 | 20231102 | 150900 | 2704288550 | 26400 | 26450 | 26450 | 26350 | 278 |
| 218 | 20231102 | 150800 | 2696950300 | 26450 | 26350 | 26450 | 26350 | 245 |
| 219 | 20231102 | 150700 | 2690477750 | 26400 | 26350 | 26400 | 26350 | 474 |
| 220 | 20231102 | 150600 | 2677966000 | 26400 | 26350 | 26400 | 26350 | 92 |
| 221 | 20231102 | 150500 | 2675538050 | 26400 | 26350 | 26400 | 26300 | 289 |
| 222 | 20231102 | 150400 | 2667918050 | 26350 | 26400 | 26400 | 26350 | 219 |
| 223 | 20231102 | 150300 | 2662145350 | 26400 | 26400 | 26450 | 26350 | 89 |
| 224 | 20231102 | 150200 | 2659795700 | 26450 | 26400 | 26450 | 26350 | 172 |
| 225 | 20231102 | 150100 | 2655252500 | 26400 | 26300 | 26450 | 26300 | 188 |
| 226 | 20231102 | 150000 | 2650289050 | 26450 | 26300 | 26450 | 26300 | 332 |
| 227 | 20231102 | 145900 | 2641534900 | 26350 | 26350 | 26450 | 26300 | 18 |
| 228 | 20231102 | 145800 | 2641060900 | 26350 | 26300 | 26450 | 26300 | 129 |
| 229 | 20231102 | 145700 | 2637654150 | 26450 | 26400 | 26450 | 26350 | 524 |
| 230 | 20231102 | 145600 | 2623829600 | 26400 | 26350 | 26450 | 26350 | 116 |
| 231 | 20231102 | 145500 | 2620764500 | 26450 | 26350 | 26450 | 26350 | 122 |
| 232 | 20231102 | 145400 | 2617544250 | 26400 | 26350 | 26400 | 26350 | 152 |
| 233 | 20231102 | 145300 | 2613532350 | 26350 | 26300 | 26400 | 26300 | 103 |
| 234 | 20231102 | 145200 | 2610815300 | 26400 | 26450 | 26450 | 26300 | 179 |
| 235 | 20231102 | 145100 | 2606084000 | 26350 | 26400 | 26450 | 26350 | 172 |
| 236 | 20231102 | 145000 | 2601547450 | 26400 | 26350 | 26450 | 26300 | 241 |
| 237 | 20231102 | 144900 | 2595191400 | 26350 | 26350 | 26350 | 26300 | 89 |
| 238 | 20231102 | 144800 | 2592847150 | 26350 | 26300 | 26350 | 26300 | 79 |
| 239 | 20231102 | 144700 | 2590766450 | 26400 | 26400 | 26400 | 26300 | 565 |
| 240 | 20231102 | 144600 | 2575867950 | 26450 | 26450 | 26450 | 26400 | 138 |
| 241 | 20231102 | 144500 | 2572219800 | 26400 | 26450 | 26450 | 26400 | 125 |
| 242 | 20231102 | 144400 | 2568914950 | 26450 | 26400 | 26450 | 26400 | 139 |
| 243 | 20231102 | 144300 | 2565243050 | 26450 | 26350 | 26450 | 26350 | 116 |
| 244 | 20231102 | 144200 | 2562176100 | 26400 | 26350 | 26400 | 26350 | 183 |
| 245 | 20231102 | 144100 | 2557345650 | 26400 | 26400 | 26450 | 26350 | 223 |
| 246 | 20231102 | 144000 | 2551455950 | 26400 | 26350 | 26400 | 26300 | 68 |
| 247 | 20231102 | 143900 | 2549661850 | 26350 | 26300 | 26350 | 26300 | 289 |
| 248 | 20231102 | 143800 | 2542057150 | 26300 | 26300 | 26300 | 26250 | 98 |
| 249 | 20231102 | 143700 | 2539480800 | 26300 | 26250 | 26300 | 26250 | 81 |
| 250 | 20231102 | 143600 | 2537351350 | 26250 | 26250 | 26300 | 26250 | 16 |
| 251 | 20231102 | 143500 | 2536931300 | 26250 | 26250 | 26300 | 26250 | 103 |
| 252 | 20231102 | 143400 | 2534223300 | 26300 | 26200 | 26300 | 26200 | 821 |
| 253 | 20231102 | 143300 | 2512663500 | 26250 | 26250 | 26250 | 26250 | 311 |
| 254 | 20231102 | 143200 | 2504499750 | 26300 | 26250 | 26300 | 26250 | 436 |
| 255 | 20231102 | 143100 | 2493052000 | 26250 | 26250 | 26300 | 26250 | 124 |
| 256 | 20231102 | 143000 | 2489795300 | 26250 | 26250 | 26300 | 26250 | 983 |
| 257 | 20231102 | 142900 | 2463984800 | 26250 | 26250 | 26300 | 26250 | 320 |
| 258 | 20231102 | 142800 | 2455584050 | 26250 | 26250 | 26300 | 26250 | 445 |
| 259 | 20231102 | 142700 | 2443899400 | 26300 | 26250 | 26300 | 26250 | 307 |
| 260 | 20231102 | 142600 | 2435835100 | 26300 | 26250 | 26300 | 26250 | 299 |
| 261 | 20231102 | 142500 | 2427984800 | 26300 | 26300 | 26300 | 26250 | 282 |
| 262 | 20231102 | 142400 | 2420577850 | 26250 | 26250 | 26300 | 26250 | 406 |
| 263 | 20231102 | 142300 | 2409919200 | 26250 | 26300 | 26300 | 26250 | 272 |
| 264 | 20231102 | 142200 | 2402775550 | 26300 | 26250 | 26300 | 26250 | 348 |
| 265 | 20231102 | 142100 | 2393638000 | 26300 | 26250 | 26300 | 26250 | 262 |
| 266 | 20231102 | 142000 | 2386758600 | 26250 | 26250 | 26300 | 26250 | 471 |
| 267 | 20231102 | 141900 | 2374391150 | 26300 | 26250 | 26300 | 26250 | 265 |
| 268 | 20231102 | 141800 | 2367432450 | 26300 | 26250 | 26300 | 26250 | 454 |
| 269 | 20231102 | 141700 | 2355513700 | 26300 | 26250 | 26300 | 26250 | 1008 |
| 270 | 20231102 | 141600 | 2329049900 | 26250 | 26300 | 26300 | 26250 | 353 |
| 271 | 20231102 | 141500 | 2319781400 | 26250 | 26250 | 26300 | 26250 | 394 |
| 272 | 20231102 | 141400 | 2309435000 | 26250 | 26250 | 26300 | 26200 | 635 |
| 273 | 20231102 | 141300 | 2292774850 | 26200 | 26250 | 26300 | 26200 | 229 |
| 274 | 20231102 | 141200 | 2286763450 | 26300 | 26250 | 26300 | 26250 | 460 |
| 275 | 20231102 | 141100 | 2274684250 | 26300 | 26250 | 26300 | 26250 | 585 |
| 276 | 20231102 | 141000 | 2259327450 | 26250 | 26250 | 26300 | 26250 | 342 |
| 277 | 20231102 | 140900 | 2250346900 | 26250 | 26250 | 26300 | 26250 | 210 |
| 278 | 20231102 | 140800 | 2244833850 | 26250 | 26250 | 26300 | 26250 | 315 |
| 279 | 20231102 | 140700 | 2236563400 | 26300 | 26250 | 26300 | 26250 | 344 |
| 280 | 20231102 | 140600 | 2227530300 | 26250 | 26250 | 26300 | 26250 | 313 |
| 281 | 20231102 | 140500 | 2219313550 | 26250 | 26300 | 26300 | 26250 | 342 |
| 282 | 20231102 | 140400 | 2210333000 | 26300 | 26250 | 26300 | 26250 | 327 |
| 283 | 20231102 | 140300 | 2201733600 | 26250 | 26300 | 26300 | 26250 | 757 |
| 284 | 20231102 | 140200 | 2181838550 | 26250 | 26250 | 26300 | 26250 | 520 |
| 285 | 20231102 | 140100 | 2168168350 | 26250 | 26350 | 26350 | 26250 | 2179 |
| 286 | 20231102 | 140000 | 2110869800 | 26350 | 26400 | 26450 | 26300 | 3335 |
| 287 | 20231102 | 135900 | 2022890500 | 26450 | 26400 | 26450 | 26400 | 439 |
| 288 | 20231102 | 135800 | 2011293150 | 26450 | 26500 | 26500 | 26400 | 381 |
| 289 | 20231102 | 135700 | 2001216100 | 26400 | 26450 | 26500 | 26400 | 541 |
| 290 | 20231102 | 135600 | 1986900650 | 26450 | 26400 | 26500 | 26400 | 68 |
| 291 | 20231102 | 135500 | 1985102650 | 26500 | 26450 | 26500 | 26400 | 745 |
| 292 | 20231102 | 135400 | 1965394750 | 26450 | 26450 | 26450 | 26450 | 49 |
| 293 | 20231102 | 135300 | 1964098700 | 26450 | 26450 | 26450 | 26450 | 108 |
| 294 | 20231102 | 135200 | 1961242100 | 26450 | 26450 | 26450 | 26450 | 209 |
| 295 | 20231102 | 135100 | 1955714050 | 26450 | 26400 | 26450 | 26400 | 305 |
| 296 | 20231102 | 135000 | 1947647400 | 26450 | 26400 | 26450 | 26400 | 150 |
| 297 | 20231102 | 134900 | 1943682250 | 26450 | 26450 | 26450 | 26400 | 157 |
| 298 | 20231102 | 134800 | 1939530200 | 26450 | 26450 | 26450 | 26400 | 147 |
| 299 | 20231102 | 134700 | 1935642650 | 26450 | 26400 | 26450 | 26400 | 55 |
| 300 | 20231102 | 134600 | 1934188500 | 26450 | 26450 | 26450 | 26400 | 87 |
| 301 | 20231102 | 134500 | 1931888000 | 26450 | 26400 | 26450 | 26400 | 191 |
| 302 | 20231102 | 134400 | 1926836650 | 26450 | 26400 | 26450 | 26400 | 41 |
| 303 | 20231102 | 134300 | 1925753500 | 26450 | 26450 | 26450 | 26400 | 136 |
| 304 | 20231102 | 134200 | 1922158800 | 26450 | 26400 | 26450 | 26400 | 848 |
| 305 | 20231102 | 134100 | 1899767300 | 26450 | 26400 | 26450 | 26400 | 62 |
| 306 | 20231102 | 134000 | 1898128100 | 26400 | 26450 | 26450 | 26400 | 72 |
| 307 | 20231102 | 133900 | 1896224100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 308 | 20231102 | 133800 | 1896224100 | 26450 | 26450 | 26450 | 26450 | 96 |
| 309 | 20231102 | 133700 | 1893684900 | 26400 | 26450 | 26450 | 26400 | 158 |
| 310 | 20231102 | 133600 | 1889506300 | 26450 | 26450 | 26450 | 26400 | 128 |
| 311 | 20231102 | 133500 | 1886121400 | 26450 | 26450 | 26500 | 26400 | 89 |
| 312 | 20231102 | 133400 | 1883768600 | 26450 | 26450 | 26450 | 26450 | 86 |
| 313 | 20231102 | 133300 | 1881493900 | 26450 | 26500 | 26500 | 26400 | 720 |
| 314 | 20231102 | 133200 | 1862465650 | 26450 | 26450 | 26450 | 26450 | 4 |
| 315 | 20231102 | 133100 | 1862359850 | 26500 | 26450 | 26500 | 26450 | 23 |
| 316 | 20231102 | 133000 | 1861750450 | 26500 | 26450 | 26500 | 26450 | 122 |
| 317 | 20231102 | 132900 | 1858518850 | 26450 | 26450 | 26450 | 26450 | 132 |
| 318 | 20231102 | 132800 | 1855027450 | 26450 | 26400 | 26450 | 26400 | 135 |
| 319 | 20231102 | 132700 | 1851457800 | 26450 | 26450 | 26450 | 26450 | 150 |
| 320 | 20231102 | 132600 | 1847490300 | 26450 | 26450 | 26450 | 26450 | 45 |
| 321 | 20231102 | 132500 | 1846300050 | 26450 | 26400 | 26450 | 26400 | 3078 |
| 322 | 20231102 | 132400 | 1765038250 | 26450 | 26450 | 26450 | 26400 | 142 |
| 323 | 20231102 | 132300 | 1761283400 | 26450 | 26450 | 26450 | 26400 | 106 |
| 324 | 20231102 | 132200 | 1758481350 | 26450 | 26450 | 26450 | 26450 | 101 |
| 325 | 20231102 | 132100 | 1755809900 | 26450 | 26450 | 26450 | 26400 | 72 |
| 326 | 20231102 | 132000 | 1753905600 | 26450 | 26450 | 26450 | 26450 | 93 |
| 327 | 20231102 | 131900 | 1751445750 | 26450 | 26400 | 26450 | 26400 | 134 |
| 328 | 20231102 | 131800 | 1747901850 | 26450 | 26450 | 26450 | 26400 | 554 |
| 329 | 20231102 | 131700 | 1733249000 | 26450 | 26450 | 26450 | 26450 | 41 |
| 330 | 20231102 | 131600 | 1732164550 | 26450 | 26450 | 26450 | 26450 | 44 |
| 331 | 20231102 | 131500 | 1731000750 | 26450 | 26500 | 26500 | 26400 | 369 |
| 332 | 20231102 | 131400 | 1721238500 | 26500 | 26450 | 26500 | 26450 | 574 |
| 333 | 20231102 | 131300 | 1706053750 | 26500 | 26500 | 26500 | 26500 | 70 |
| 334 | 20231102 | 131200 | 1704198750 | 26500 | 26450 | 26500 | 26450 | 13 |
| 335 | 20231102 | 131100 | 1703854300 | 26450 | 26500 | 26500 | 26450 | 42 |
| 336 | 20231102 | 131000 | 1702741350 | 26500 | 26450 | 26500 | 26450 | 140 |
| 337 | 20231102 | 130900 | 1699034500 | 26450 | 26500 | 26500 | 26450 | 21 |
| 338 | 20231102 | 130800 | 1698478550 | 26500 | 26450 | 26500 | 26450 | 279 |
| 339 | 20231102 | 130700 | 1691090400 | 26450 | 26450 | 26500 | 26450 | 2318 |
| 340 | 20231102 | 130600 | 1629749500 | 26500 | 26500 | 26500 | 26450 | 89 |
| 341 | 20231102 | 130500 | 1627393500 | 26500 | 26450 | 26500 | 26450 | 112 |
| 342 | 20231102 | 130400 | 1624426050 | 26450 | 26450 | 26450 | 26450 | 11 |
| 343 | 20231102 | 130300 | 1624135100 | 26500 | 26450 | 26500 | 26450 | 116 |
| 344 | 20231102 | 130200 | 1621061650 | 26500 | 26450 | 26500 | 26450 | 75 |
| 345 | 20231102 | 130100 | 1619076900 | 26500 | 26450 | 26500 | 26450 | 23 |
| 346 | 20231102 | 130000 | 1618467900 | 26500 | 26450 | 26500 | 26450 | 111 |
| 347 | 20231102 | 125900 | 1615527050 | 26500 | 26450 | 26500 | 26450 | 200 |
| 348 | 20231102 | 125800 | 1610227600 | 26500 | 26500 | 26500 | 26450 | 1193 |
| 349 | 20231102 | 125700 | 1578613350 | 26500 | 26550 | 26550 | 26500 | 73 |
| 350 | 20231102 | 125600 | 1576675750 | 26500 | 26550 | 26550 | 26500 | 83 |
| 351 | 20231102 | 125500 | 1574472650 | 26550 | 26500 | 26550 | 26500 | 844 |
| 352 | 20231102 | 125400 | 1552100700 | 26500 | 26500 | 26550 | 26500 | 189 |
| 353 | 20231102 | 125300 | 1547083950 | 26500 | 26500 | 26550 | 26500 | 41 |
| 354 | 20231102 | 125200 | 1545997300 | 26550 | 26500 | 26550 | 26500 | 113 |
| 355 | 20231102 | 125100 | 1542998050 | 26550 | 26500 | 26550 | 26500 | 27 |
| 356 | 20231102 | 125000 | 1542281700 | 26500 | 26550 | 26550 | 26500 | 37 |
| 357 | 20231102 | 124900 | 1541300550 | 26550 | 26550 | 26550 | 26500 | 77 |
| 358 | 20231102 | 124800 | 1539256750 | 26500 | 26500 | 26550 | 26500 | 118 |
| 359 | 20231102 | 124700 | 1536127050 | 26550 | 26550 | 26550 | 26500 | 106 |
| 360 | 20231102 | 124600 | 1533314450 | 26550 | 26500 | 26550 | 26500 | 36 |
| 361 | 20231102 | 124500 | 1532358750 | 26550 | 26550 | 26550 | 26500 | 131 |
| 362 | 20231102 | 124400 | 1528880800 | 26550 | 26550 | 26550 | 26550 | 49 |
| 363 | 20231102 | 124300 | 1527579850 | 26500 | 26550 | 26550 | 26500 | 72 |
| 364 | 20231102 | 124200 | 1525668350 | 26550 | 26550 | 26550 | 26550 | 219 |
| 365 | 20231102 | 124100 | 1519853900 | 26550 | 26550 | 26550 | 26550 | 65 |
| 366 | 20231102 | 124000 | 1518128150 | 26550 | 26550 | 26550 | 26550 | 89 |
| 367 | 20231102 | 123900 | 1515765200 | 26500 | 26500 | 26550 | 26500 | 11 |
| 368 | 20231102 | 123800 | 1515473650 | 26550 | 26550 | 26550 | 26500 | 58 |
| 369 | 20231102 | 123700 | 1513934000 | 26550 | 26550 | 26550 | 26550 | 80 |
| 370 | 20231102 | 123600 | 1511810000 | 26550 | 26550 | 26550 | 26550 | 72 |
| 371 | 20231102 | 123500 | 1509898400 | 26550 | 26550 | 26550 | 26500 | 130 |
| 372 | 20231102 | 123400 | 1506448900 | 26550 | 26550 | 26550 | 26500 | 15 |
| 373 | 20231102 | 123300 | 1506050700 | 26500 | 26550 | 26550 | 26500 | 112 |
| 374 | 20231102 | 123200 | 1503078100 | 26550 | 26500 | 26550 | 26500 | 86 |
| 375 | 20231102 | 123100 | 1500796300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 376 | 20231102 | 123000 | 1500796300 | 26550 | 26550 | 26550 | 26550 | 12 |
| 377 | 20231102 | 122900 | 1500477700 | 26550 | 26500 | 26550 | 26500 | 93 |
| 378 | 20231102 | 122800 | 1498010550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 379 | 20231102 | 122700 | 1498010550 | 26550 | 26500 | 26550 | 26500 | 98 |
| 380 | 20231102 | 122600 | 1495412600 | 26550 | 26550 | 26550 | 26550 | 11 |
| 381 | 20231102 | 122500 | 1495120550 | 26550 | 26550 | 26550 | 26550 | 91 |
| 382 | 20231102 | 122400 | 1492704500 | 26550 | 26500 | 26550 | 26500 | 1130 |
| 383 | 20231102 | 122300 | 1462753000 | 26500 | 26550 | 26550 | 26500 | 91 |
| 384 | 20231102 | 122200 | 1460337100 | 26550 | 26550 | 26550 | 26550 | 59 |
| 385 | 20231102 | 122100 | 1458770650 | 26550 | 26550 | 26550 | 26550 | 42 |
| 386 | 20231102 | 122000 | 1457655550 | 26550 | 26550 | 26550 | 26550 | 57 |
| 387 | 20231102 | 121900 | 1456142200 | 26550 | 26550 | 26550 | 26550 | 243 |
| 388 | 20231102 | 121800 | 1449690550 | 26550 | 26550 | 26550 | 26550 | 48 |
| 389 | 20231102 | 121700 | 1448416150 | 26550 | 26550 | 26550 | 26550 | 1 |
| 390 | 20231102 | 121600 | 1448389600 | 26550 | 26550 | 26550 | 26550 | 13 |
| 391 | 20231102 | 121500 | 1448044450 | 26550 | 26550 | 26550 | 26500 | 410 |
| 392 | 20231102 | 121400 | 1437173950 | 26550 | 26550 | 26550 | 26500 | 184 |
| 393 | 20231102 | 121300 | 1432290500 | 26550 | 26550 | 26550 | 26550 | 16 |
| 394 | 20231102 | 121200 | 1431865700 | 26550 | 26550 | 26550 | 26500 | 22 |
| 395 | 20231102 | 121100 | 1431282100 | 26550 | 26550 | 26550 | 26550 | 239 |
| 396 | 20231102 | 121000 | 1424936650 | 26550 | 26550 | 26550 | 26550 | 81 |
| 397 | 20231102 | 120900 | 1422786100 | 26550 | 26550 | 26550 | 26550 | 134 |
| 398 | 20231102 | 120800 | 1419228400 | 26550 | 26500 | 26550 | 26500 | 43 |
| 399 | 20231102 | 120700 | 1418087450 | 26550 | 26550 | 26550 | 26550 | 201 |
| 400 | 20231102 | 120600 | 1412750900 | 26550 | 26550 | 26550 | 26500 | 54 |
| 401 | 20231102 | 120500 | 1411317900 | 26550 | 26550 | 26550 | 26500 | 44 |
| 402 | 20231102 | 120400 | 1410151200 | 26500 | 26550 | 26550 | 26500 | 13 |
| 403 | 20231102 | 120300 | 1409806150 | 26550 | 26550 | 26550 | 26550 | 0 |
| 404 | 20231102 | 120200 | 1409806150 | 26550 | 26500 | 26550 | 26500 | 363 |
| 405 | 20231102 | 120100 | 1400184450 | 26500 | 26550 | 26550 | 26500 | 1084 |
| 406 | 20231102 | 120000 | 1371452250 | 26550 | 26550 | 26550 | 26550 | 62 |
| 407 | 20231102 | 115900 | 1369806150 | 26550 | 26550 | 26550 | 26550 | 38 |
| 408 | 20231102 | 115800 | 1368797250 | 26550 | 26550 | 26550 | 26500 | 547 |
| 409 | 20231102 | 115700 | 1354276900 | 26550 | 26550 | 26550 | 26550 | 11 |
| 410 | 20231102 | 115600 | 1353984850 | 26500 | 26550 | 26550 | 26500 | 108 |
| 411 | 20231102 | 115500 | 1351118950 | 26550 | 26500 | 26550 | 26500 | 48 |
| 412 | 20231102 | 115400 | 1349844650 | 26500 | 26550 | 26550 | 26500 | 25 |
| 413 | 20231102 | 115300 | 1349180950 | 26550 | 26550 | 26550 | 26550 | 11 |
| 414 | 20231102 | 115200 | 1348888900 | 26550 | 26500 | 26550 | 26500 | 50 |
| 415 | 20231102 | 115100 | 1347561450 | 26550 | 26550 | 26550 | 26550 | 96 |
| 416 | 20231102 | 115000 | 1345012650 | 26550 | 26550 | 26550 | 26550 | 11 |
| 417 | 20231102 | 114900 | 1344720600 | 26500 | 26550 | 26550 | 26500 | 78 |
| 418 | 20231102 | 114800 | 1342650450 | 26500 | 26550 | 26550 | 26500 | 93 |
| 419 | 20231102 | 114700 | 1340183450 | 26550 | 26550 | 26550 | 26550 | 84 |
| 420 | 20231102 | 114600 | 1337953250 | 26550 | 26550 | 26550 | 26550 | 49 |
| 421 | 20231102 | 114500 | 1336652300 | 26500 | 26500 | 26500 | 26500 | 16 |
| 422 | 20231102 | 114400 | 1336228300 | 26550 | 26550 | 26550 | 26500 | 563 |
| 423 | 20231102 | 114300 | 1321305650 | 26550 | 26550 | 26550 | 26550 | 48 |
| 424 | 20231102 | 114200 | 1320031250 | 26550 | 26550 | 26550 | 26500 | 44 |
| 425 | 20231102 | 114100 | 1318864550 | 26550 | 26550 | 26550 | 26500 | 44 |
| 426 | 20231102 | 114000 | 1317696600 | 26550 | 26500 | 26550 | 26500 | 47 |
| 427 | 20231102 | 113900 | 1316449900 | 26550 | 26550 | 26550 | 26500 | 615 |
| 428 | 20231102 | 113800 | 1300147150 | 26550 | 26550 | 26550 | 26550 | 85 |
| 429 | 20231102 | 113700 | 1297890400 | 26550 | 26550 | 26550 | 26550 | 53 |
| 430 | 20231102 | 113600 | 1296483250 | 26550 | 26550 | 26550 | 26550 | 144 |
| 431 | 20231102 | 113500 | 1292660050 | 26500 | 26550 | 26550 | 26500 | 12 |
| 432 | 20231102 | 113400 | 1292341550 | 26550 | 26550 | 26550 | 26550 | 52 |
| 433 | 20231102 | 113300 | 1290960950 | 26550 | 26550 | 26550 | 26550 | 11 |
| 434 | 20231102 | 113200 | 1290668900 | 26550 | 26500 | 26600 | 26500 | 129 |
| 435 | 20231102 | 113100 | 1287242300 | 26600 | 26600 | 26600 | 26600 | 43 |
| 436 | 20231102 | 113000 | 1286098500 | 26600 | 26600 | 26600 | 26500 | 390 |
| 437 | 20231102 | 112900 | 1275752550 | 26500 | 26550 | 26600 | 26500 | 1583 |
| 438 | 20231102 | 112800 | 1233721450 | 26550 | 26550 | 26550 | 26550 | 45 |
| 439 | 20231102 | 112700 | 1232526700 | 26550 | 26550 | 26550 | 26500 | 47 |
| 440 | 20231102 | 112600 | 1231278900 | 26550 | 26500 | 26550 | 26500 | 58 |
| 441 | 20231102 | 112500 | 1229739100 | 26550 | 26550 | 26550 | 26550 | 21 |
| 442 | 20231102 | 112400 | 1229181550 | 26550 | 26550 | 26550 | 26500 | 107 |
| 443 | 20231102 | 112300 | 1226340950 | 26550 | 26550 | 26550 | 26550 | 52 |
| 444 | 20231102 | 112200 | 1224960350 | 26550 | 26550 | 26550 | 26550 | 42 |
| 445 | 20231102 | 112100 | 1223845250 | 26550 | 26550 | 26550 | 26550 | 11 |
| 446 | 20231102 | 112000 | 1223553200 | 26550 | 26500 | 26550 | 26500 | 48 |
| 447 | 20231102 | 111900 | 1222279500 | 26500 | 26550 | 26550 | 26500 | 20 |
| 448 | 20231102 | 111800 | 1221749000 | 26550 | 26550 | 26550 | 26550 | 12 |
| 449 | 20231102 | 111700 | 1221430400 | 26550 | 26550 | 26550 | 26550 | 44 |
| 450 | 20231102 | 111600 | 1220262200 | 26500 | 26550 | 26550 | 26500 | 45 |
| 451 | 20231102 | 111500 | 1219069650 | 26550 | 26500 | 26550 | 26500 | 22 |
| 452 | 20231102 | 111400 | 1218486100 | 26500 | 26500 | 26500 | 26500 | 229 |
| 453 | 20231102 | 111300 | 1212417600 | 26500 | 26500 | 26500 | 26500 | 223 |
| 454 | 20231102 | 111200 | 1206508100 | 26500 | 26500 | 26500 | 26500 | 1747 |
| 455 | 20231102 | 111100 | 1160212600 | 26550 | 26500 | 26550 | 26500 | 1436 |
| 456 | 20231102 | 111000 | 1122158100 | 26450 | 26500 | 26500 | 26450 | 1007 |
| 457 | 20231102 | 110900 | 1095522300 | 26500 | 26450 | 26500 | 26450 | 71 |
| 458 | 20231102 | 110800 | 1093642250 | 26500 | 26450 | 26500 | 26450 | 234 |
| 459 | 20231102 | 110700 | 1087452350 | 26450 | 26450 | 26500 | 26450 | 2045 |
| 460 | 20231102 | 110600 | 1033361550 | 26500 | 26500 | 26500 | 26500 | 1 |
| 461 | 20231102 | 110500 | 1033335050 | 26500 | 26450 | 26500 | 26450 | 230 |
| 462 | 20231102 | 110400 | 1027247950 | 26500 | 26500 | 26500 | 26500 | 50 |
| 463 | 20231102 | 110300 | 1025922950 | 26500 | 26500 | 26500 | 26500 | 307 |
| 464 | 20231102 | 110200 | 1017787450 | 26500 | 26500 | 26500 | 26500 | 65 |
| 465 | 20231102 | 110100 | 1016064950 | 26500 | 26500 | 26500 | 26500 | 56 |
| 466 | 20231102 | 110000 | 1014580950 | 26500 | 26450 | 26500 | 26450 | 266 |
| 467 | 20231102 | 105900 | 1007532200 | 26500 | 26450 | 26500 | 26450 | 240 |
| 468 | 20231102 | 105800 | 1001178050 | 26500 | 26450 | 26500 | 26450 | 96 |
| 469 | 20231102 | 105700 | 998634750 | 26450 | 26450 | 26500 | 26450 | 295 |
| 470 | 20231102 | 105600 | 990819550 | 26450 | 26450 | 26500 | 26450 | 759 |
| 471 | 20231102 | 105500 | 970707350 | 26500 | 26450 | 26500 | 26450 | 321 |
| 472 | 20231102 | 105400 | 962205700 | 26450 | 26500 | 26500 | 26450 | 1205 |
| 473 | 20231102 | 105300 | 930274450 | 26500 | 26500 | 26550 | 26500 | 134 |
| 474 | 20231102 | 105200 | 926720900 | 26500 | 26500 | 26550 | 26500 | 88 |
| 475 | 20231102 | 105100 | 924386700 | 26500 | 26500 | 26550 | 26500 | 60 |
| 476 | 20231102 | 105000 | 922795050 | 26500 | 26500 | 26550 | 26500 | 134 |
| 477 | 20231102 | 104900 | 919239600 | 26500 | 26500 | 26550 | 26500 | 72 |
| 478 | 20231102 | 104800 | 917329350 | 26550 | 26500 | 26550 | 26500 | 137 |
| 479 | 20231102 | 104700 | 913693800 | 26550 | 26500 | 26550 | 26500 | 96 |
| 480 | 20231102 | 104600 | 911149250 | 26550 | 26500 | 26550 | 26500 | 112 |
| 481 | 20231102 | 104500 | 908176900 | 26500 | 26550 | 26550 | 26500 | 196 |
| 482 | 20231102 | 104400 | 902977100 | 26500 | 26500 | 26550 | 26500 | 231 |
| 483 | 20231102 | 104300 | 896845550 | 26550 | 26500 | 26550 | 26500 | 91 |
| 484 | 20231102 | 104200 | 894431000 | 26550 | 26500 | 26550 | 26500 | 236 |
| 485 | 20231102 | 104100 | 888171600 | 26500 | 26550 | 26550 | 26500 | 91 |
| 486 | 20231102 | 104000 | 885756950 | 26550 | 26500 | 26550 | 26500 | 124 |
| 487 | 20231102 | 103900 | 882466000 | 26500 | 26500 | 26550 | 26500 | 598 |
| 488 | 20231102 | 103800 | 866614100 | 26500 | 26500 | 26550 | 26500 | 111 |
| 489 | 20231102 | 103700 | 863668900 | 26550 | 26500 | 26550 | 26500 | 153 |
| 490 | 20231102 | 103600 | 859613400 | 26550 | 26500 | 26550 | 26500 | 176 |
| 491 | 20231102 | 103500 | 854943400 | 26500 | 26550 | 26550 | 26500 | 119 |
| 492 | 20231102 | 103400 | 851785200 | 26500 | 26500 | 26550 | 26500 | 75 |
| 493 | 20231102 | 103300 | 849795150 | 26500 | 26500 | 26550 | 26500 | 70 |
| 494 | 20231102 | 103200 | 847937800 | 26500 | 26500 | 26550 | 26500 | 37 |
| 495 | 20231102 | 103100 | 846956750 | 26500 | 26550 | 26550 | 26500 | 164 |
| 496 | 20231102 | 103000 | 842605550 | 26500 | 26550 | 26550 | 26500 | 1344 |
| 497 | 20231102 | 102900 | 806925650 | 26500 | 26500 | 26550 | 26500 | 98 |
| 498 | 20231102 | 102800 | 804325650 | 26500 | 26500 | 26550 | 26500 | 130 |
| 499 | 20231102 | 102700 | 800876250 | 26500 | 26500 | 26550 | 26500 | 105 |
| 500 | 20231102 | 102600 | 798089950 | 26500 | 26500 | 26550 | 26500 | 1294 |
| 501 | 20231102 | 102500 | 763795300 | 26550 | 26500 | 26550 | 26500 | 213 |
| 502 | 20231102 | 102400 | 758147000 | 26500 | 26500 | 26550 | 26500 | 344 |
| 503 | 20231102 | 102300 | 749025000 | 26500 | 26500 | 26550 | 26500 | 187 |
| 504 | 20231102 | 102200 | 744061450 | 26550 | 26500 | 26550 | 26500 | 127 |
| 505 | 20231102 | 102100 | 740690700 | 26500 | 26500 | 26550 | 26500 | 335 |
| 506 | 20231102 | 102000 | 731809300 | 26550 | 26550 | 26550 | 26500 | 160 |
| 507 | 20231102 | 101900 | 727562650 | 26500 | 26500 | 26550 | 26500 | 165 |
| 508 | 20231102 | 101800 | 723183100 | 26500 | 26500 | 26550 | 26500 | 227 |
| 509 | 20231102 | 101700 | 717165050 | 26500 | 26550 | 26550 | 26500 | 52 |
| 510 | 20231102 | 101600 | 715785500 | 26500 | 26500 | 26550 | 26500 | 292 |
| 511 | 20231102 | 101500 | 708035000 | 26500 | 26500 | 26550 | 26500 | 160 |
| 512 | 20231102 | 101400 | 703788300 | 26500 | 26500 | 26550 | 26500 | 101 |
| 513 | 20231102 | 101300 | 701107800 | 26500 | 26500 | 26550 | 26500 | 100 |
| 514 | 20231102 | 101200 | 698454050 | 26550 | 26500 | 26550 | 26500 | 244 |
| 515 | 20231102 | 101100 | 691980700 | 26500 | 26500 | 26550 | 26500 | 104 |
| 516 | 20231102 | 101000 | 689220600 | 26550 | 26500 | 26550 | 26500 | 1118 |
| 517 | 20231102 | 100900 | 659590350 | 26500 | 26500 | 26550 | 26450 | 39 |
| 518 | 20231102 | 100800 | 658556900 | 26550 | 26500 | 26550 | 26450 | 1076 |
| 519 | 20231102 | 100700 | 630038450 | 26500 | 26450 | 26500 | 26450 | 35 |
| 520 | 20231102 | 100600 | 629111100 | 26500 | 26450 | 26500 | 26450 | 163 |
| 521 | 20231102 | 100500 | 624794650 | 26450 | 26500 | 26500 | 26450 | 97 |
| 522 | 20231102 | 100400 | 622224300 | 26500 | 26500 | 26500 | 26450 | 127 |
| 523 | 20231102 | 100300 | 618858950 | 26500 | 26500 | 26500 | 26450 | 78 |
| 524 | 20231102 | 100200 | 616792150 | 26500 | 26450 | 26500 | 26450 | 43 |
| 525 | 20231102 | 100100 | 615652800 | 26500 | 26450 | 26500 | 26450 | 76 |
| 526 | 20231102 | 100000 | 613638950 | 26500 | 26450 | 26500 | 26450 | 497 |
| 527 | 20231102 | 095900 | 600468700 | 26450 | 26500 | 26500 | 26450 | 115 |
| 528 | 20231102 | 095800 | 597422050 | 26500 | 26450 | 26500 | 26450 | 35 |
| 529 | 20231102 | 095700 | 596494700 | 26500 | 26450 | 26500 | 26450 | 116 |
| 530 | 20231102 | 095600 | 593420850 | 26450 | 26500 | 26550 | 26450 | 689 |
| 531 | 20231102 | 095500 | 575160750 | 26500 | 26500 | 26550 | 26500 | 136 |
| 532 | 20231102 | 095400 | 571553800 | 26550 | 26500 | 26550 | 26500 | 127 |
| 533 | 20231102 | 095300 | 568186250 | 26550 | 26500 | 26550 | 26500 | 154 |
| 534 | 20231102 | 095200 | 564101850 | 26500 | 26500 | 26550 | 26500 | 85 |
| 535 | 20231102 | 095100 | 561845200 | 26550 | 26550 | 26550 | 26500 | 67 |
| 536 | 20231102 | 095000 | 560066500 | 26550 | 26500 | 26550 | 26500 | 15 |
| 537 | 20231102 | 094900 | 559668900 | 26550 | 26500 | 26550 | 26500 | 110 |
| 538 | 20231102 | 094800 | 556750400 | 26500 | 26500 | 26550 | 26500 | 134 |
| 539 | 20231102 | 094700 | 553197700 | 26550 | 26550 | 26550 | 26500 | 56 |
| 540 | 20231102 | 094600 | 551711600 | 26550 | 26500 | 26550 | 26500 | 99 |
| 541 | 20231102 | 094500 | 549086900 | 26550 | 26500 | 26550 | 26500 | 210 |
| 542 | 20231102 | 094400 | 543520200 | 26500 | 26500 | 26550 | 26500 | 192 |
| 543 | 20231102 | 094300 | 538430650 | 26500 | 26500 | 26500 | 26450 | 174 |
| 544 | 20231102 | 094200 | 533819700 | 26500 | 26450 | 26500 | 26450 | 188 |
| 545 | 20231102 | 094100 | 528838000 | 26500 | 26500 | 26500 | 26450 | 378 |
| 546 | 20231102 | 094000 | 518821050 | 26550 | 26500 | 26550 | 26500 | 47 |
| 547 | 20231102 | 093900 | 517573950 | 26500 | 26500 | 26550 | 26500 | 352 |
| 548 | 20231102 | 093800 | 508244350 | 26550 | 26550 | 26550 | 26500 | 382 |
| 549 | 20231102 | 093700 | 498117600 | 26500 | 26500 | 26550 | 26500 | 1398 |
| 550 | 20231102 | 093600 | 461061250 | 26500 | 26500 | 26500 | 26500 | 61 |
| 551 | 20231102 | 093500 | 459444750 | 26450 | 26450 | 26500 | 26450 | 129 |
| 552 | 20231102 | 093400 | 456031150 | 26500 | 26500 | 26500 | 26450 | 136 |
| 553 | 20231102 | 093300 | 452429050 | 26500 | 26500 | 26500 | 26450 | 26 |
| 554 | 20231102 | 093200 | 451741200 | 26450 | 26400 | 26500 | 26400 | 184 |
| 555 | 20231102 | 093100 | 446873550 | 26500 | 26450 | 26500 | 26450 | 291 |
| 556 | 20231102 | 093000 | 439176500 | 26450 | 26500 | 26500 | 26450 | 1332 |
| 557 | 20231102 | 092900 | 403940950 | 26450 | 26500 | 26500 | 26450 | 18 |
| 558 | 20231102 | 092800 | 403464500 | 26450 | 26500 | 26550 | 26450 | 243 |
| 559 | 20231102 | 092700 | 397024150 | 26500 | 26500 | 26500 | 26500 | 631 |
| 560 | 20231102 | 092600 | 380302650 | 26550 | 26550 | 26550 | 26550 | 76 |
| 561 | 20231102 | 092500 | 378284850 | 26550 | 26550 | 26550 | 26550 | 130 |
| 562 | 20231102 | 092400 | 374833350 | 26550 | 26550 | 26550 | 26500 | 628 |
| 563 | 20231102 | 092300 | 358176250 | 26550 | 26550 | 26550 | 26500 | 591 |
| 564 | 20231102 | 092200 | 342485800 | 26550 | 26500 | 26550 | 26500 | 671 |
| 565 | 20231102 | 092100 | 324697450 | 26500 | 26550 | 26550 | 26500 | 1192 |
| 566 | 20231102 | 092000 | 293106050 | 26500 | 26550 | 26550 | 26500 | 1033 |
| 567 | 20231102 | 091900 | 265729900 | 26550 | 26550 | 26550 | 26500 | 83 |
| 568 | 20231102 | 091800 | 263526600 | 26500 | 26500 | 26550 | 26500 | 67 |
| 569 | 20231102 | 091700 | 261749550 | 26500 | 26550 | 26550 | 26500 | 166 |
| 570 | 20231102 | 091600 | 257343350 | 26550 | 26550 | 26550 | 26500 | 186 |
| 571 | 20231102 | 091500 | 252405450 | 26550 | 26550 | 26600 | 26500 | 1595 |
| 572 | 20231102 | 091400 | 210065550 | 26600 | 26550 | 26600 | 26550 | 195 |
| 573 | 20231102 | 091300 | 204885950 | 26550 | 26600 | 26600 | 26550 | 142 |
| 574 | 20231102 | 091200 | 201108800 | 26600 | 26600 | 26600 | 26600 | 16 |
| 575 | 20231102 | 091100 | 200683200 | 26600 | 26600 | 26650 | 26550 | 692 |
| 576 | 20231102 | 091000 | 182273600 | 26650 | 26650 | 26650 | 26650 | 73 |
| 577 | 20231102 | 090900 | 180328150 | 26650 | 26650 | 26650 | 26600 | 466 |
| 578 | 20231102 | 090800 | 167929700 | 26600 | 26650 | 26650 | 26600 | 120 |
| 579 | 20231102 | 090700 | 164734700 | 26600 | 26600 | 26600 | 26550 | 357 |
| 580 | 20231102 | 090600 | 155240250 | 26600 | 26550 | 26600 | 26500 | 478 |
| 581 | 20231102 | 090500 | 142549200 | 26550 | 26550 | 26550 | 26500 | 274 |
| 582 | 20231102 | 090400 | 135282550 | 26550 | 26600 | 26600 | 26550 | 1817 |
| 583 | 20231102 | 090300 | 86978550 | 26650 | 26650 | 26650 | 26600 | 389 |
| 584 | 20231102 | 090200 | 76624500 | 26650 | 26600 | 26650 | 26600 | 191 |
| 585 | 20231102 | 090100 | 71539350 | 26700 | 26550 | 26700 | 26550 | 848 |
| 586 | 20231102 | 090000 | 48977450 | 26550 | 26650 | 26650 | 26550 | 1839 |