31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 14320 |
| 3 | 20231101 | 183300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20231101 | 183200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20231101 | 183100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20231101 | 183000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20231101 | 182900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20231101 | 182800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20231101 | 182700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20231101 | 182600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20231101 | 182500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20231101 | 182400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20231101 | 182300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20231101 | 182200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20231101 | 182100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20231101 | 182000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20231101 | 181900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20231101 | 181800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20231101 | 181700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20231101 | 181600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20231101 | 181500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20231101 | 181400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20231101 | 181300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20231101 | 181200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20231101 | 181100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20231101 | 181000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20231101 | 180900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20231101 | 180800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20231101 | 180700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20231101 | 180600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20231101 | 180500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20231101 | 180400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 14320 |
| 33 | 20231101 | 180300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20231101 | 180200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20231101 | 180100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20231101 | 180000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20231101 | 175900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20231101 | 175800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20231101 | 175700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20231101 | 175600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20231101 | 175500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20231101 | 175400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20231101 | 175300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20231101 | 175200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20231101 | 175100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20231101 | 175000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20231101 | 174900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20231101 | 174800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20231101 | 174700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20231101 | 174600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20231101 | 174500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20231101 | 174400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20231101 | 174300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20231101 | 174200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20231101 | 174100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20231101 | 174000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20231101 | 173900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20231101 | 173800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20231101 | 173700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20231101 | 173600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20231101 | 173500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20231101 | 173400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 14320 |
| 63 | 20231101 | 173300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20231101 | 173200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20231101 | 173100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20231101 | 173000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20231101 | 172900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20231101 | 172800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20231101 | 172700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20231101 | 172600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20231101 | 172500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20231101 | 172400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20231101 | 172300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20231101 | 172200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20231101 | 172100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20231101 | 172000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20231101 | 171900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20231101 | 171800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20231101 | 171700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20231101 | 171600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20231101 | 171500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20231101 | 171400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20231101 | 171300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20231101 | 171200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20231101 | 171100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20231101 | 171000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20231101 | 170900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20231101 | 170800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20231101 | 170700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20231101 | 170600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20231101 | 170500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20231101 | 170400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 14320 |
| 93 | 20231101 | 170300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20231101 | 170200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20231101 | 170100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20231101 | 170000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20231101 | 165900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20231101 | 165800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20231101 | 165700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20231101 | 165600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20231101 | 165500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20231101 | 165400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20231101 | 165300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20231101 | 165200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20231101 | 165100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20231101 | 165000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20231101 | 164900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20231101 | 164800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20231101 | 164700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20231101 | 164600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20231101 | 164500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20231101 | 164400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20231101 | 164300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20231101 | 164200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20231101 | 164100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20231101 | 164000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20231101 | 163900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20231101 | 163800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20231101 | 163700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20231101 | 163600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20231101 | 163500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20231101 | 163400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 14320 |
| 123 | 20231101 | 163300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20231101 | 163200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20231101 | 163100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20231101 | 163000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20231101 | 162900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20231101 | 162800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20231101 | 162700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20231101 | 162600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20231101 | 162500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20231101 | 162400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20231101 | 162300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20231101 | 162200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20231101 | 162100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20231101 | 162000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20231101 | 161900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20231101 | 161800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20231101 | 161700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20231101 | 161600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20231101 | 161500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20231101 | 161400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20231101 | 161300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20231101 | 161200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20231101 | 161100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20231101 | 161000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20231101 | 160900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20231101 | 160800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20231101 | 160700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20231101 | 160600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20231101 | 160500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20231101 | 160400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 14320 |
| 153 | 20231101 | 160300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20231101 | 160200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20231101 | 160100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20231101 | 160000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20231101 | 155900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20231101 | 155800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20231101 | 155700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20231101 | 155600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20231101 | 155500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20231101 | 155400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20231101 | 155300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20231101 | 155200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20231101 | 155100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20231101 | 155000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20231101 | 154900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20231101 | 154800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20231101 | 154700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20231101 | 154600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20231101 | 154500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20231101 | 154400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20231101 | 154300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20231101 | 154200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20231101 | 154100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20231101 | 154000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20231101 | 153900 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20231101 | 153800 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20231101 | 153700 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20231101 | 153600 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20231101 | 153500 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20231101 | 153400 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 14320 |
| 183 | 20231101 | 153300 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20231101 | 153200 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20231101 | 153100 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20231101 | 153000 | 5422084800 | 32150 | 32150 | 32150 | 32150 | 14320 |
| 187 | 20231101 | 152900 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20231101 | 152800 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20231101 | 152700 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20231101 | 152600 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20231101 | 152500 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20231101 | 152400 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20231101 | 152300 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20231101 | 152200 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20231101 | 152100 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20231101 | 152000 | 4961696800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20231101 | 151900 | 4961696800 | 32150 | 32100 | 32150 | 32100 | 312 |
| 198 | 20231101 | 151800 | 4951674450 | 32150 | 32150 | 32150 | 32100 | 143 |
| 199 | 20231101 | 151700 | 4947077750 | 32150 | 32100 | 32150 | 32050 | 987 |
| 200 | 20231101 | 151600 | 4915379250 | 32100 | 32050 | 32100 | 32050 | 419 |
| 201 | 20231101 | 151500 | 4901934350 | 32050 | 32050 | 32100 | 32050 | 272 |
| 202 | 20231101 | 151400 | 4893208400 | 32100 | 32050 | 32100 | 32050 | 634 |
| 203 | 20231101 | 151300 | 4872861600 | 32050 | 32050 | 32100 | 32000 | 490 |
| 204 | 20231101 | 151200 | 4857142650 | 32000 | 32100 | 32100 | 32000 | 538 |
| 205 | 20231101 | 151100 | 4839902900 | 32050 | 32000 | 32100 | 32000 | 532 |
| 206 | 20231101 | 151000 | 4822853550 | 32050 | 31950 | 32100 | 31950 | 952 |
| 207 | 20231101 | 150900 | 4792379150 | 31950 | 32000 | 32000 | 31950 | 825 |
| 208 | 20231101 | 150800 | 4765991700 | 32000 | 32000 | 32100 | 31950 | 710 |
| 209 | 20231101 | 150700 | 4743254500 | 32000 | 31950 | 32000 | 31950 | 489 |
| 210 | 20231101 | 150600 | 4727613100 | 31950 | 31950 | 32000 | 31950 | 340 |
| 211 | 20231101 | 150500 | 4716738400 | 31950 | 32000 | 32000 | 31950 | 753 |
| 212 | 20231101 | 150400 | 4692651400 | 32000 | 32000 | 32050 | 32000 | 466 |
| 213 | 20231101 | 150300 | 4677722050 | 32000 | 32050 | 32050 | 32000 | 433 |
| 214 | 20231101 | 150200 | 4663850400 | 32000 | 32000 | 32050 | 31950 | 1983 |
| 215 | 20231101 | 150100 | 4600345450 | 32050 | 32000 | 32050 | 32000 | 424 |
| 216 | 20231101 | 150000 | 4586763650 | 32000 | 32050 | 32050 | 32000 | 314 |
| 217 | 20231101 | 145900 | 4576706700 | 32000 | 32000 | 32050 | 32000 | 347 |
| 218 | 20231101 | 145800 | 4565592100 | 32000 | 31950 | 32050 | 31950 | 1291 |
| 219 | 20231101 | 145700 | 4524269000 | 31950 | 32000 | 32000 | 31950 | 748 |
| 220 | 20231101 | 145600 | 4500341250 | 32000 | 32000 | 32000 | 31900 | 802 |
| 221 | 20231101 | 145500 | 4474696850 | 31950 | 32000 | 32000 | 31900 | 2741 |
| 222 | 20231101 | 145400 | 4387045100 | 32000 | 32000 | 32050 | 32000 | 524 |
| 223 | 20231101 | 145300 | 4370258100 | 32000 | 32050 | 32100 | 32000 | 429 |
| 224 | 20231101 | 145200 | 4356502600 | 32050 | 32000 | 32050 | 32000 | 1140 |
| 225 | 20231101 | 145100 | 4319972400 | 32000 | 32000 | 32050 | 32000 | 500 |
| 226 | 20231101 | 145000 | 4303956300 | 32000 | 32000 | 32100 | 32000 | 470 |
| 227 | 20231101 | 144900 | 4288899750 | 32000 | 32000 | 32050 | 32000 | 378 |
| 228 | 20231101 | 144800 | 4276796800 | 32000 | 32000 | 32050 | 32000 | 369 |
| 229 | 20231101 | 144700 | 4264976400 | 32000 | 32000 | 32100 | 32000 | 423 |
| 230 | 20231101 | 144600 | 4251426400 | 32000 | 32050 | 32100 | 32000 | 539 |
| 231 | 20231101 | 144500 | 4234156800 | 32050 | 32050 | 32050 | 32000 | 482 |
| 232 | 20231101 | 144400 | 4218715350 | 32000 | 32000 | 32050 | 32000 | 208 |
| 233 | 20231101 | 144300 | 4212056350 | 32000 | 32100 | 32100 | 32000 | 1347 |
| 234 | 20231101 | 144200 | 4168874000 | 32050 | 32100 | 32100 | 32050 | 537 |
| 235 | 20231101 | 144100 | 4151647850 | 32050 | 32050 | 32100 | 32050 | 469 |
| 236 | 20231101 | 144000 | 4136604250 | 32050 | 32050 | 32100 | 32050 | 835 |
| 237 | 20231101 | 143900 | 4109811400 | 32050 | 32050 | 32100 | 32050 | 504 |
| 238 | 20231101 | 143800 | 4093641700 | 32100 | 32100 | 32100 | 32050 | 498 |
| 239 | 20231101 | 143700 | 4077666750 | 32050 | 32050 | 32100 | 32050 | 1325 |
| 240 | 20231101 | 143600 | 4035141550 | 32050 | 32000 | 32100 | 32000 | 1000 |
| 241 | 20231101 | 143500 | 4003085150 | 32000 | 32000 | 32050 | 32000 | 330 |
| 242 | 20231101 | 143400 | 3992517950 | 32000 | 32000 | 32050 | 32000 | 348 |
| 243 | 20231101 | 143300 | 3981375200 | 32000 | 32050 | 32050 | 32000 | 540 |
| 244 | 20231101 | 143200 | 3964080650 | 32000 | 32000 | 32050 | 32000 | 234 |
| 245 | 20231101 | 143100 | 3956590500 | 32050 | 32000 | 32050 | 32000 | 727 |
| 246 | 20231101 | 143000 | 3933299450 | 32000 | 32000 | 32050 | 32000 | 717 |
| 247 | 20231101 | 142900 | 3910324950 | 32000 | 32000 | 32050 | 32000 | 318 |
| 248 | 20231101 | 142800 | 3900144400 | 32000 | 32000 | 32050 | 32000 | 408 |
| 249 | 20231101 | 142700 | 3887075500 | 32000 | 32000 | 32050 | 32000 | 337 |
| 250 | 20231101 | 142600 | 3876284400 | 32000 | 32050 | 32050 | 32000 | 763 |
| 251 | 20231101 | 142500 | 3851839500 | 32000 | 32000 | 32050 | 32000 | 301 |
| 252 | 20231101 | 142400 | 3842201450 | 32000 | 32000 | 32050 | 32000 | 354 |
| 253 | 20231101 | 142300 | 3830865950 | 32000 | 32000 | 32100 | 32000 | 441 |
| 254 | 20231101 | 142200 | 3816737000 | 32000 | 31950 | 32050 | 31950 | 309 |
| 255 | 20231101 | 142100 | 3806848200 | 31950 | 31950 | 32050 | 31950 | 531 |
| 256 | 20231101 | 142000 | 3789864050 | 31950 | 31950 | 32100 | 31950 | 593 |
| 257 | 20231101 | 141900 | 3770862900 | 31950 | 32000 | 32050 | 31950 | 814 |
| 258 | 20231101 | 141800 | 3744791450 | 32000 | 32000 | 32050 | 32000 | 289 |
| 259 | 20231101 | 141700 | 3735541250 | 32000 | 32000 | 32050 | 32000 | 418 |
| 260 | 20231101 | 141600 | 3722153850 | 32000 | 31950 | 32050 | 31950 | 268 |
| 261 | 20231101 | 141500 | 3713575150 | 31950 | 32050 | 32050 | 31950 | 384 |
| 262 | 20231101 | 141400 | 3701289150 | 32000 | 32050 | 32050 | 31950 | 434 |
| 263 | 20231101 | 141300 | 3687395600 | 32000 | 31950 | 32000 | 31950 | 922 |
| 264 | 20231101 | 141200 | 3657898700 | 31950 | 31950 | 32000 | 31950 | 392 |
| 265 | 20231101 | 141100 | 3645365250 | 31950 | 31950 | 32000 | 31950 | 507 |
| 266 | 20231101 | 141000 | 3629146400 | 31950 | 31950 | 32000 | 31950 | 358 |
| 267 | 20231101 | 140900 | 3617699250 | 31950 | 32000 | 32000 | 31950 | 477 |
| 268 | 20231101 | 140800 | 3602445600 | 31950 | 31950 | 32000 | 31950 | 477 |
| 269 | 20231101 | 140700 | 3587186600 | 31950 | 31950 | 32000 | 31950 | 334 |
| 270 | 20231101 | 140600 | 3576511050 | 31950 | 32000 | 32000 | 31950 | 488 |
| 271 | 20231101 | 140500 | 3560904800 | 32000 | 31950 | 32000 | 31950 | 467 |
| 272 | 20231101 | 140400 | 3545965900 | 31950 | 31950 | 32000 | 31950 | 528 |
| 273 | 20231101 | 140300 | 3529090300 | 31950 | 31950 | 32000 | 31950 | 395 |
| 274 | 20231101 | 140200 | 3516458950 | 31950 | 31950 | 32000 | 31950 | 486 |
| 275 | 20231101 | 140100 | 3500915400 | 32000 | 31950 | 32000 | 31950 | 293 |
| 276 | 20231101 | 140000 | 3491547600 | 32000 | 32000 | 32000 | 31950 | 461 |
| 277 | 20231101 | 135900 | 3476798450 | 32050 | 32050 | 32050 | 32000 | 505 |
| 278 | 20231101 | 135800 | 3460622350 | 32000 | 31950 | 32050 | 31950 | 394 |
| 279 | 20231101 | 135700 | 3448018000 | 32000 | 32000 | 32050 | 32000 | 354 |
| 280 | 20231101 | 135600 | 3436683450 | 32000 | 32000 | 32050 | 32000 | 271 |
| 281 | 20231101 | 135500 | 3428008750 | 32050 | 32000 | 32050 | 32000 | 810 |
| 282 | 20231101 | 135400 | 3402053750 | 32000 | 32000 | 32050 | 32000 | 365 |
| 283 | 20231101 | 135300 | 3390362050 | 32050 | 32050 | 32050 | 32000 | 283 |
| 284 | 20231101 | 135200 | 3381296450 | 32050 | 32050 | 32100 | 32050 | 301 |
| 285 | 20231101 | 135100 | 3371640200 | 32050 | 32000 | 32050 | 31950 | 234 |
| 286 | 20231101 | 135000 | 3364146350 | 32000 | 32000 | 32050 | 32000 | 223 |
| 287 | 20231101 | 134900 | 3357008200 | 32050 | 32050 | 32050 | 32000 | 352 |
| 288 | 20231101 | 134800 | 3345729400 | 32050 | 31950 | 32050 | 31950 | 202 |
| 289 | 20231101 | 134700 | 3339265500 | 32000 | 32050 | 32100 | 32000 | 1031 |
| 290 | 20231101 | 134600 | 3306251000 | 32100 | 32050 | 32100 | 32000 | 552 |
| 291 | 20231101 | 134500 | 3288554250 | 32050 | 32000 | 32050 | 32000 | 412 |
| 292 | 20231101 | 134400 | 3275362050 | 32000 | 32050 | 32050 | 32000 | 163 |
| 293 | 20231101 | 134300 | 3270141500 | 32000 | 32000 | 32050 | 31950 | 162 |
| 294 | 20231101 | 134200 | 3264953250 | 32050 | 31950 | 32050 | 31900 | 1597 |
| 295 | 20231101 | 134100 | 3213814250 | 31900 | 31950 | 31950 | 31900 | 192 |
| 296 | 20231101 | 134000 | 3207681800 | 32000 | 32000 | 32050 | 32000 | 836 |
| 297 | 20231101 | 133900 | 3180920150 | 32000 | 31900 | 32000 | 31900 | 379 |
| 298 | 20231101 | 133800 | 3168813750 | 31950 | 31950 | 32000 | 31900 | 242 |
| 299 | 20231101 | 133700 | 3161078200 | 32000 | 32000 | 32050 | 31950 | 574 |
| 300 | 20231101 | 133600 | 3142709650 | 32000 | 31900 | 32000 | 31900 | 356 |
| 301 | 20231101 | 133500 | 3131328300 | 31950 | 31950 | 32000 | 31950 | 267 |
| 302 | 20231101 | 133400 | 3122793450 | 32000 | 32000 | 32000 | 31950 | 416 |
| 303 | 20231101 | 133300 | 3109492700 | 32000 | 31900 | 32000 | 31900 | 367 |
| 304 | 20231101 | 133200 | 3097755250 | 31900 | 32000 | 32000 | 31900 | 302 |
| 305 | 20231101 | 133100 | 3088101700 | 31950 | 31900 | 32000 | 31900 | 238 |
| 306 | 20231101 | 133000 | 3080495500 | 31950 | 31950 | 32000 | 31950 | 269 |
| 307 | 20231101 | 132900 | 3071898500 | 31900 | 31950 | 32000 | 31900 | 305 |
| 308 | 20231101 | 132800 | 3062153000 | 31900 | 31950 | 32000 | 31900 | 331 |
| 309 | 20231101 | 132700 | 3051578350 | 31950 | 31900 | 32000 | 31900 | 266 |
| 310 | 20231101 | 132600 | 3043076700 | 31900 | 32050 | 32050 | 31900 | 947 |
| 311 | 20231101 | 132500 | 3012778350 | 32050 | 32000 | 32050 | 32000 | 85 |
| 312 | 20231101 | 132400 | 3010055700 | 32000 | 32000 | 32050 | 32000 | 222 |
| 313 | 20231101 | 132300 | 3002942450 | 32100 | 32050 | 32100 | 32000 | 327 |
| 314 | 20231101 | 132200 | 2992466050 | 32050 | 32050 | 32050 | 32000 | 117 |
| 315 | 20231101 | 132100 | 2988718850 | 32050 | 32100 | 32100 | 32050 | 192 |
| 316 | 20231101 | 132000 | 2982560500 | 32050 | 32050 | 32050 | 32000 | 528 |
| 317 | 20231101 | 131900 | 2965641000 | 32000 | 32050 | 32050 | 32000 | 281 |
| 318 | 20231101 | 131800 | 2956637500 | 32000 | 32050 | 32050 | 32000 | 221 |
| 319 | 20231101 | 131700 | 2949557650 | 32050 | 32050 | 32050 | 32000 | 331 |
| 320 | 20231101 | 131600 | 2938952050 | 32050 | 32000 | 32050 | 32000 | 136 |
| 321 | 20231101 | 131500 | 2934596750 | 32050 | 32050 | 32050 | 32050 | 184 |
| 322 | 20231101 | 131400 | 2928699550 | 32050 | 32000 | 32050 | 32000 | 483 |
| 323 | 20231101 | 131300 | 2913223250 | 32000 | 32000 | 32050 | 32000 | 166 |
| 324 | 20231101 | 131200 | 2907906150 | 32000 | 32000 | 32050 | 32000 | 125 |
| 325 | 20231101 | 131100 | 2903901750 | 32050 | 32050 | 32050 | 32000 | 746 |
| 326 | 20231101 | 131000 | 2879994050 | 32050 | 32050 | 32100 | 32050 | 154 |
| 327 | 20231101 | 130900 | 2875053850 | 32050 | 32100 | 32100 | 32050 | 277 |
| 328 | 20231101 | 130800 | 2866164700 | 32100 | 32050 | 32100 | 32050 | 213 |
| 329 | 20231101 | 130700 | 2859330950 | 32050 | 32050 | 32100 | 32050 | 171 |
| 330 | 20231101 | 130600 | 2853845800 | 32050 | 32050 | 32050 | 32050 | 618 |
| 331 | 20231101 | 130500 | 2834038900 | 32050 | 32050 | 32050 | 32000 | 182 |
| 332 | 20231101 | 130400 | 2828208750 | 32000 | 32000 | 32050 | 32000 | 205 |
| 333 | 20231101 | 130300 | 2821642700 | 32050 | 32000 | 32050 | 32000 | 305 |
| 334 | 20231101 | 130200 | 2811867500 | 32000 | 32050 | 32050 | 32000 | 253 |
| 335 | 20231101 | 130100 | 2803762900 | 32050 | 32050 | 32050 | 32050 | 154 |
| 336 | 20231101 | 130000 | 2798827200 | 32050 | 32000 | 32050 | 32000 | 408 |
| 337 | 20231101 | 125900 | 2785751000 | 32000 | 32050 | 32100 | 32000 | 227 |
| 338 | 20231101 | 125800 | 2778475600 | 32050 | 32000 | 32050 | 32000 | 88 |
| 339 | 20231101 | 125700 | 2775655250 | 32050 | 32050 | 32050 | 32000 | 222 |
| 340 | 20231101 | 125600 | 2768540400 | 32050 | 32000 | 32050 | 32000 | 118 |
| 341 | 20231101 | 125500 | 2764759800 | 32050 | 32050 | 32100 | 32050 | 315 |
| 342 | 20231101 | 125400 | 2754661900 | 32050 | 32050 | 32050 | 32000 | 868 |
| 343 | 20231101 | 125300 | 2726843250 | 32050 | 32050 | 32050 | 32000 | 155 |
| 344 | 20231101 | 125200 | 2721876850 | 32050 | 32050 | 32050 | 32000 | 391 |
| 345 | 20231101 | 125100 | 2709345500 | 32000 | 32000 | 32000 | 32000 | 94 |
| 346 | 20231101 | 125000 | 2706337500 | 32050 | 32000 | 32050 | 32000 | 148 |
| 347 | 20231101 | 124900 | 2701595800 | 32000 | 32000 | 32050 | 32000 | 372 |
| 348 | 20231101 | 124800 | 2689674750 | 32000 | 32000 | 32000 | 32000 | 33 |
| 349 | 20231101 | 124700 | 2688618750 | 32000 | 32050 | 32050 | 32000 | 297 |
| 350 | 20231101 | 124600 | 2679100400 | 32100 | 32100 | 32100 | 32100 | 261 |
| 351 | 20231101 | 124500 | 2670722300 | 32000 | 32050 | 32100 | 32000 | 76 |
| 352 | 20231101 | 124400 | 2668284500 | 32050 | 32100 | 32100 | 32050 | 218 |
| 353 | 20231101 | 124300 | 2661293200 | 32050 | 32050 | 32100 | 32050 | 411 |
| 354 | 20231101 | 124200 | 2648112000 | 32050 | 32050 | 32050 | 32050 | 117 |
| 355 | 20231101 | 124100 | 2644362150 | 32100 | 32100 | 32100 | 32100 | 89 |
| 356 | 20231101 | 124000 | 2641505250 | 32050 | 32050 | 32050 | 32000 | 562 |
| 357 | 20231101 | 123900 | 2623499650 | 32050 | 32000 | 32050 | 32000 | 337 |
| 358 | 20231101 | 123800 | 2612699350 | 32000 | 32050 | 32050 | 32000 | 269 |
| 359 | 20231101 | 123700 | 2604081350 | 32050 | 32000 | 32050 | 32000 | 73 |
| 360 | 20231101 | 123600 | 2601743000 | 32050 | 32000 | 32050 | 32000 | 509 |
| 361 | 20231101 | 123500 | 2585452800 | 32050 | 32000 | 32050 | 31950 | 242 |
| 362 | 20231101 | 123400 | 2577707400 | 32000 | 32000 | 32000 | 32000 | 95 |
| 363 | 20231101 | 123300 | 2574667400 | 32000 | 32050 | 32050 | 31950 | 312 |
| 364 | 20231101 | 123200 | 2564681200 | 32050 | 32000 | 32050 | 32000 | 2028 |
| 365 | 20231101 | 123100 | 2499731900 | 31950 | 32000 | 32000 | 31950 | 149 |
| 366 | 20231101 | 123000 | 2494967500 | 32000 | 32000 | 32050 | 32000 | 373 |
| 367 | 20231101 | 122900 | 2483026750 | 32050 | 32050 | 32050 | 32050 | 978 |
| 368 | 20231101 | 122800 | 2451681850 | 32000 | 32050 | 32050 | 32000 | 133 |
| 369 | 20231101 | 122700 | 2447421300 | 32050 | 32000 | 32050 | 32000 | 481 |
| 370 | 20231101 | 122600 | 2432024600 | 32050 | 32000 | 32050 | 31950 | 368 |
| 371 | 20231101 | 122500 | 2420246600 | 32000 | 32000 | 32050 | 32000 | 372 |
| 372 | 20231101 | 122400 | 2408335800 | 32050 | 32000 | 32050 | 32000 | 265 |
| 373 | 20231101 | 122300 | 2399845150 | 32000 | 32000 | 32000 | 32000 | 282 |
| 374 | 20231101 | 122200 | 2390821150 | 32000 | 32000 | 32000 | 31950 | 150 |
| 375 | 20231101 | 122100 | 2386022500 | 32000 | 32000 | 32000 | 31950 | 407 |
| 376 | 20231101 | 122000 | 2372998700 | 31950 | 32000 | 32000 | 31950 | 48 |
| 377 | 20231101 | 121900 | 2371463450 | 32000 | 32000 | 32000 | 31950 | 177 |
| 378 | 20231101 | 121800 | 2365800950 | 32000 | 32000 | 32050 | 32000 | 595 |
| 379 | 20231101 | 121700 | 2346758800 | 32000 | 32000 | 32000 | 32000 | 127 |
| 380 | 20231101 | 121600 | 2342694800 | 32000 | 32000 | 32000 | 31950 | 181 |
| 381 | 20231101 | 121500 | 2336904450 | 31950 | 31950 | 32000 | 31950 | 296 |
| 382 | 20231101 | 121400 | 2327434850 | 31950 | 31950 | 32000 | 31900 | 297 |
| 383 | 20231101 | 121300 | 2317934950 | 31950 | 32000 | 32000 | 31900 | 665 |
| 384 | 20231101 | 121200 | 2296670550 | 32050 | 32000 | 32100 | 32000 | 658 |
| 385 | 20231101 | 121100 | 2275579750 | 32050 | 32050 | 32050 | 32050 | 191 |
| 386 | 20231101 | 121000 | 2269458200 | 32000 | 32050 | 32050 | 32000 | 155 |
| 387 | 20231101 | 120900 | 2264492550 | 32050 | 32000 | 32050 | 32000 | 168 |
| 388 | 20231101 | 120800 | 2259108400 | 32000 | 32000 | 32050 | 32000 | 229 |
| 389 | 20231101 | 120700 | 2251771150 | 32000 | 32000 | 32050 | 32000 | 275 |
| 390 | 20231101 | 120600 | 2242966800 | 32000 | 32000 | 32000 | 32000 | 715 |
| 391 | 20231101 | 120500 | 2220086800 | 32050 | 32000 | 32050 | 32000 | 990 |
| 392 | 20231101 | 120400 | 2188403500 | 31900 | 31900 | 32000 | 31900 | 428 |
| 393 | 20231101 | 120300 | 2174722650 | 32000 | 31950 | 32000 | 31950 | 194 |
| 394 | 20231101 | 120200 | 2168521500 | 32000 | 32000 | 32000 | 31950 | 368 |
| 395 | 20231101 | 120100 | 2156754750 | 32000 | 31950 | 32000 | 31950 | 401 |
| 396 | 20231101 | 120000 | 2143924750 | 32000 | 32000 | 32000 | 31950 | 104 |
| 397 | 20231101 | 115900 | 2140596950 | 31950 | 31950 | 32000 | 31950 | 101 |
| 398 | 20231101 | 115800 | 2137366050 | 31950 | 31900 | 32000 | 31900 | 364 |
| 399 | 20231101 | 115700 | 2125732450 | 31900 | 31950 | 31950 | 31900 | 147 |
| 400 | 20231101 | 115600 | 2121037000 | 31950 | 32000 | 32000 | 31900 | 249 |
| 401 | 20231101 | 115500 | 2113080950 | 31950 | 31950 | 32050 | 31950 | 530 |
| 402 | 20231101 | 115400 | 2096122850 | 32000 | 32000 | 32000 | 31950 | 159 |
| 403 | 20231101 | 115300 | 2091035400 | 31950 | 31950 | 32000 | 31950 | 172 |
| 404 | 20231101 | 115200 | 2085538400 | 31950 | 31950 | 31950 | 31900 | 329 |
| 405 | 20231101 | 115100 | 2075027600 | 31950 | 31950 | 32000 | 31950 | 355 |
| 406 | 20231101 | 115000 | 2063680350 | 31950 | 31950 | 32000 | 31950 | 359 |
| 407 | 20231101 | 114900 | 2052193850 | 31950 | 32000 | 32000 | 31950 | 231 |
| 408 | 20231101 | 114800 | 2044804700 | 31950 | 31950 | 32000 | 31950 | 198 |
| 409 | 20231101 | 114700 | 2038470700 | 32000 | 31950 | 32050 | 31950 | 935 |
| 410 | 20231101 | 114600 | 2008543650 | 32000 | 31950 | 32000 | 31950 | 369 |
| 411 | 20231101 | 114500 | 1996747900 | 31950 | 31900 | 31950 | 31900 | 374 |
| 412 | 20231101 | 114400 | 1984802100 | 31950 | 31950 | 32000 | 31900 | 633 |
| 413 | 20231101 | 114300 | 1964576550 | 31900 | 31900 | 32000 | 31900 | 417 |
| 414 | 20231101 | 114200 | 1951252550 | 31900 | 31900 | 31950 | 31900 | 93 |
| 415 | 20231101 | 114100 | 1948283000 | 31900 | 31900 | 32000 | 31900 | 633 |
| 416 | 20231101 | 114000 | 1928059550 | 31900 | 31950 | 32000 | 31900 | 272 |
| 417 | 20231101 | 113900 | 1919368200 | 31900 | 31950 | 32000 | 31900 | 132 |
| 418 | 20231101 | 113800 | 1915151850 | 31950 | 31950 | 32000 | 31900 | 698 |
| 419 | 20231101 | 113700 | 1892841850 | 31950 | 31950 | 32000 | 31900 | 377 |
| 420 | 20231101 | 113600 | 1880787750 | 31950 | 32000 | 32000 | 31950 | 458 |
| 421 | 20231101 | 113500 | 1866135800 | 31950 | 31950 | 32000 | 31950 | 90 |
| 422 | 20231101 | 113400 | 1863257300 | 31950 | 31950 | 32000 | 31950 | 704 |
| 423 | 20231101 | 113300 | 1840740900 | 32000 | 32000 | 32050 | 31950 | 1394 |
| 424 | 20231101 | 113200 | 1796129000 | 32000 | 31950 | 32000 | 31950 | 126 |
| 425 | 20231101 | 113100 | 1792099600 | 32000 | 31950 | 32000 | 31950 | 663 |
| 426 | 20231101 | 113000 | 1770884650 | 31950 | 31900 | 32000 | 31900 | 447 |
| 427 | 20231101 | 112900 | 1756597200 | 31950 | 31950 | 31950 | 31900 | 64 |
| 428 | 20231101 | 112800 | 1754553700 | 31950 | 31900 | 32000 | 31900 | 209 |
| 429 | 20231101 | 112700 | 1747872400 | 31900 | 31900 | 31950 | 31900 | 871 |
| 430 | 20231101 | 112600 | 1720049350 | 31900 | 31900 | 31950 | 31900 | 200 |
| 431 | 20231101 | 112500 | 1713661900 | 31950 | 31900 | 31950 | 31900 | 377 |
| 432 | 20231101 | 112400 | 1701631000 | 31900 | 31850 | 31900 | 31850 | 586 |
| 433 | 20231101 | 112300 | 1682940500 | 31900 | 31900 | 31900 | 31850 | 160 |
| 434 | 20231101 | 112200 | 1677837050 | 31850 | 31850 | 31900 | 31850 | 98 |
| 435 | 20231101 | 112100 | 1674714150 | 31850 | 31900 | 31900 | 31850 | 593 |
| 436 | 20231101 | 112000 | 1655800400 | 31850 | 31850 | 31900 | 31850 | 135 |
| 437 | 20231101 | 111900 | 1651494550 | 31850 | 31900 | 31900 | 31850 | 626 |
| 438 | 20231101 | 111800 | 1631537200 | 31950 | 31800 | 31950 | 31800 | 379 |
| 439 | 20231101 | 111700 | 1619451500 | 31800 | 31900 | 31900 | 31800 | 307 |
| 440 | 20231101 | 111600 | 1609674650 | 31850 | 31900 | 31950 | 31850 | 571 |
| 441 | 20231101 | 111500 | 1591460150 | 31750 | 31850 | 31900 | 31750 | 300 |
| 442 | 20231101 | 111400 | 1581904850 | 31900 | 31900 | 31900 | 31850 | 276 |
| 443 | 20231101 | 111300 | 1573101250 | 31900 | 31900 | 31950 | 31850 | 455 |
| 444 | 20231101 | 111200 | 1558583900 | 31900 | 31850 | 31950 | 31850 | 630 |
| 445 | 20231101 | 111100 | 1538486100 | 31950 | 31900 | 31950 | 31850 | 203 |
| 446 | 20231101 | 111000 | 1532009800 | 31900 | 31900 | 31950 | 31850 | 442 |
| 447 | 20231101 | 110900 | 1517909450 | 31850 | 31900 | 31900 | 31850 | 177 |
| 448 | 20231101 | 110800 | 1512264600 | 31900 | 31850 | 31900 | 31850 | 139 |
| 449 | 20231101 | 110700 | 1507831150 | 31850 | 31850 | 31900 | 31850 | 370 |
| 450 | 20231101 | 110600 | 1496030850 | 31900 | 31950 | 31950 | 31850 | 583 |
| 451 | 20231101 | 110500 | 1477446150 | 31850 | 31900 | 31950 | 31850 | 406 |
| 452 | 20231101 | 110400 | 1464491050 | 31900 | 31850 | 31900 | 31850 | 348 |
| 453 | 20231101 | 110300 | 1453390600 | 31900 | 31850 | 31900 | 31850 | 188 |
| 454 | 20231101 | 110200 | 1447395350 | 31900 | 31900 | 31950 | 31850 | 919 |
| 455 | 20231101 | 110100 | 1418079050 | 31900 | 31900 | 31900 | 31850 | 83 |
| 456 | 20231101 | 110000 | 1415431950 | 31850 | 31900 | 31900 | 31850 | 201 |
| 457 | 20231101 | 105900 | 1409021250 | 31900 | 31900 | 31900 | 31850 | 465 |
| 458 | 20231101 | 105800 | 1394188300 | 31850 | 31900 | 31900 | 31850 | 160 |
| 459 | 20231101 | 105700 | 1389086250 | 31900 | 31850 | 31900 | 31850 | 115 |
| 460 | 20231101 | 105600 | 1385418350 | 31850 | 31850 | 31900 | 31850 | 409 |
| 461 | 20231101 | 105500 | 1372373500 | 31900 | 31900 | 31900 | 31850 | 800 |
| 462 | 20231101 | 105400 | 1346878100 | 31950 | 31850 | 31950 | 31850 | 115 |
| 463 | 20231101 | 105300 | 1343207000 | 31900 | 31900 | 31900 | 31850 | 403 |
| 464 | 20231101 | 105200 | 1330352750 | 31850 | 31850 | 31900 | 31850 | 239 |
| 465 | 20231101 | 105100 | 1322729800 | 31900 | 31900 | 31900 | 31850 | 75 |
| 466 | 20231101 | 105000 | 1320337850 | 31900 | 31850 | 31950 | 31850 | 351 |
| 467 | 20231101 | 104900 | 1309142150 | 31900 | 31900 | 31900 | 31850 | 259 |
| 468 | 20231101 | 104800 | 1300880600 | 31900 | 31950 | 31950 | 31850 | 733 |
| 469 | 20231101 | 104700 | 1277490800 | 31900 | 31850 | 31950 | 31850 | 432 |
| 470 | 20231101 | 104600 | 1263709300 | 31900 | 31900 | 31950 | 31850 | 293 |
| 471 | 20231101 | 104500 | 1254362450 | 31900 | 31950 | 31950 | 31850 | 477 |
| 472 | 20231101 | 104400 | 1239136250 | 31950 | 31950 | 32000 | 31900 | 674 |
| 473 | 20231101 | 104300 | 1217603600 | 32000 | 32000 | 32000 | 31950 | 329 |
| 474 | 20231101 | 104200 | 1207081200 | 31950 | 31950 | 32000 | 31900 | 1077 |
| 475 | 20231101 | 104100 | 1172667250 | 31950 | 31950 | 32000 | 31900 | 1120 |
| 476 | 20231101 | 104000 | 1136886650 | 31950 | 31950 | 31950 | 31900 | 272 |
| 477 | 20231101 | 103900 | 1128200000 | 31900 | 31950 | 31950 | 31900 | 434 |
| 478 | 20231101 | 103800 | 1114338050 | 31950 | 31950 | 31950 | 31900 | 271 |
| 479 | 20231101 | 103700 | 1105685650 | 31900 | 31900 | 31950 | 31900 | 81 |
| 480 | 20231101 | 103600 | 1103098900 | 31900 | 31900 | 31950 | 31900 | 1807 |
| 481 | 20231101 | 103500 | 1045428550 | 31900 | 31750 | 31900 | 31750 | 78 |
| 482 | 20231101 | 103400 | 1042942500 | 31900 | 32000 | 32000 | 31750 | 2519 |
| 483 | 20231101 | 103300 | 962666800 | 31850 | 31850 | 32000 | 31850 | 94 |
| 484 | 20231101 | 103200 | 959664200 | 32000 | 31900 | 32000 | 31850 | 193 |
| 485 | 20231101 | 103100 | 953504250 | 31850 | 31850 | 31900 | 31850 | 72 |
| 486 | 20231101 | 103000 | 951209450 | 31900 | 31900 | 31900 | 31850 | 129 |
| 487 | 20231101 | 102900 | 947095450 | 31900 | 31850 | 31900 | 31850 | 117 |
| 488 | 20231101 | 102800 | 943366250 | 31900 | 31850 | 31900 | 31850 | 137 |
| 489 | 20231101 | 102700 | 938996450 | 31900 | 31850 | 31900 | 31850 | 52 |
| 490 | 20231101 | 102600 | 937338650 | 31900 | 31900 | 31900 | 31850 | 111 |
| 491 | 20231101 | 102500 | 933798250 | 31900 | 31900 | 31900 | 31850 | 86 |
| 492 | 20231101 | 102400 | 931055900 | 31900 | 31900 | 31900 | 31850 | 135 |
| 493 | 20231101 | 102300 | 926753300 | 31850 | 31900 | 31900 | 31850 | 101 |
| 494 | 20231101 | 102200 | 923532450 | 31850 | 31900 | 31900 | 31850 | 42 |
| 495 | 20231101 | 102100 | 922193150 | 31900 | 31900 | 31900 | 31850 | 69 |
| 496 | 20231101 | 102000 | 919992550 | 31850 | 31950 | 32000 | 31850 | 72 |
| 497 | 20231101 | 101900 | 917693750 | 31900 | 31950 | 32000 | 31900 | 963 |
| 498 | 20231101 | 101800 | 886932000 | 31900 | 31950 | 31950 | 31900 | 64 |
| 499 | 20231101 | 101700 | 884888200 | 31950 | 31950 | 31950 | 31900 | 190 |
| 500 | 20231101 | 101600 | 878818200 | 31900 | 31950 | 31950 | 31900 | 77 |
| 501 | 20231101 | 101500 | 876359050 | 31950 | 32000 | 32000 | 31900 | 275 |
| 502 | 20231101 | 101400 | 867571700 | 32000 | 32000 | 32000 | 31900 | 143 |
| 503 | 20231101 | 101300 | 862999200 | 31900 | 32000 | 32050 | 31900 | 763 |
| 504 | 20231101 | 101200 | 838581350 | 31900 | 32000 | 32000 | 31900 | 100 |
| 505 | 20231101 | 101100 | 835383350 | 32000 | 32000 | 32000 | 31900 | 59 |
| 506 | 20231101 | 101000 | 833496350 | 32000 | 32000 | 32000 | 31900 | 78 |
| 507 | 20231101 | 100900 | 831002450 | 31900 | 32000 | 32000 | 31900 | 105 |
| 508 | 20231101 | 100800 | 827644950 | 31900 | 31900 | 31950 | 31900 | 187 |
| 509 | 20231101 | 100700 | 821671300 | 31900 | 31950 | 31950 | 31900 | 125 |
| 510 | 20231101 | 100600 | 817678050 | 31900 | 31950 | 31950 | 31900 | 75 |
| 511 | 20231101 | 100500 | 815282800 | 31900 | 31950 | 31950 | 31900 | 79 |
| 512 | 20231101 | 100400 | 812759750 | 31900 | 31900 | 32000 | 31900 | 69 |
| 513 | 20231101 | 100300 | 810555450 | 31900 | 31900 | 32000 | 31900 | 423 |
| 514 | 20231101 | 100200 | 797030600 | 31900 | 31850 | 32000 | 31850 | 23 |
| 515 | 20231101 | 100100 | 796297100 | 32000 | 31850 | 32000 | 31850 | 23 |
| 516 | 20231101 | 100000 | 795562600 | 31850 | 31850 | 31850 | 31850 | 25 |
| 517 | 20231101 | 095900 | 794766350 | 31850 | 32000 | 32000 | 31850 | 52 |
| 518 | 20231101 | 095800 | 793107900 | 31950 | 32000 | 32000 | 31950 | 512 |
| 519 | 20231101 | 095700 | 776748300 | 31900 | 31900 | 31900 | 31900 | 40 |
| 520 | 20231101 | 095600 | 775472300 | 31950 | 31900 | 31950 | 31850 | 475 |
| 521 | 20231101 | 095500 | 760313850 | 31850 | 31900 | 31900 | 31850 | 57 |
| 522 | 20231101 | 095400 | 758497200 | 31900 | 31850 | 31900 | 31800 | 199 |
| 523 | 20231101 | 095300 | 752150350 | 31850 | 31900 | 31900 | 31850 | 718 |
| 524 | 20231101 | 095200 | 729255500 | 31900 | 31900 | 31900 | 31900 | 50 |
| 525 | 20231101 | 095100 | 727660500 | 31900 | 31900 | 32000 | 31900 | 131 |
| 526 | 20231101 | 095000 | 723477650 | 32000 | 31950 | 32000 | 31900 | 506 |
| 527 | 20231101 | 094900 | 707301100 | 31850 | 31850 | 32000 | 31850 | 452 |
| 528 | 20231101 | 094800 | 692861200 | 31850 | 31850 | 31950 | 31850 | 224 |
| 529 | 20231101 | 094700 | 685710100 | 31850 | 31850 | 31850 | 31850 | 90 |
| 530 | 20231101 | 094600 | 682843600 | 31850 | 31850 | 31950 | 31850 | 1229 |
| 531 | 20231101 | 094500 | 643660300 | 31800 | 31800 | 31850 | 31800 | 141 |
| 532 | 20231101 | 094400 | 639170600 | 31800 | 31800 | 31800 | 31800 | 12 |
| 533 | 20231101 | 094300 | 638789000 | 31850 | 31850 | 31850 | 31800 | 335 |
| 534 | 20231101 | 094200 | 628126850 | 31800 | 31750 | 31800 | 31750 | 37 |
| 535 | 20231101 | 094100 | 626951000 | 31750 | 31800 | 31800 | 31750 | 445 |
| 536 | 20231101 | 094000 | 612800100 | 31800 | 31750 | 31800 | 31750 | 337 |
| 537 | 20231101 | 093900 | 602099050 | 31700 | 31700 | 31750 | 31700 | 35 |
| 538 | 20231101 | 093800 | 600988250 | 31700 | 31750 | 31750 | 31700 | 80 |
| 539 | 20231101 | 093700 | 598451050 | 31750 | 31800 | 31800 | 31700 | 993 |
| 540 | 20231101 | 093600 | 566922050 | 31750 | 31750 | 31750 | 31750 | 14 |
| 541 | 20231101 | 093500 | 566477550 | 31800 | 31750 | 31800 | 31750 | 204 |
| 542 | 20231101 | 093400 | 559994700 | 31750 | 31750 | 31800 | 31750 | 4 |
| 543 | 20231101 | 093300 | 559867650 | 31800 | 31750 | 31850 | 31750 | 299 |
| 544 | 20231101 | 093200 | 550358000 | 31750 | 31800 | 31800 | 31750 | 538 |
| 545 | 20231101 | 093100 | 533253050 | 31800 | 31700 | 31800 | 31700 | 106 |
| 546 | 20231101 | 093000 | 529883650 | 31700 | 31800 | 31800 | 31700 | 29 |
| 547 | 20231101 | 092900 | 528961550 | 31750 | 31750 | 31800 | 31700 | 335 |
| 548 | 20231101 | 092800 | 518320850 | 31700 | 31750 | 31850 | 31700 | 1350 |
| 549 | 20231101 | 092700 | 475421900 | 31800 | 31850 | 31850 | 31800 | 255 |
| 550 | 20231101 | 092600 | 467308250 | 31800 | 31800 | 31850 | 31800 | 564 |
| 551 | 20231101 | 092500 | 449368550 | 31800 | 31800 | 31800 | 31800 | 14 |
| 552 | 20231101 | 092400 | 448923350 | 31850 | 31850 | 31850 | 31850 | 610 |
| 553 | 20231101 | 092300 | 429494850 | 31850 | 31850 | 31900 | 31850 | 390 |
| 554 | 20231101 | 092200 | 417054250 | 31850 | 31850 | 31850 | 31800 | 387 |
| 555 | 20231101 | 092100 | 404728400 | 31850 | 31850 | 31850 | 31850 | 72 |
| 556 | 20231101 | 092000 | 402435200 | 31850 | 31900 | 31900 | 31850 | 220 |
| 557 | 20231101 | 091900 | 395417950 | 31900 | 31850 | 31900 | 31850 | 334 |
| 558 | 20231101 | 091800 | 384765950 | 31900 | 31850 | 31900 | 31800 | 623 |
| 559 | 20231101 | 091700 | 364907550 | 31800 | 31800 | 31800 | 31750 | 55 |
| 560 | 20231101 | 091600 | 363158600 | 31850 | 31850 | 31850 | 31800 | 540 |
| 561 | 20231101 | 091500 | 345981800 | 31950 | 31850 | 31950 | 31850 | 708 |
| 562 | 20231101 | 091400 | 323406000 | 31800 | 32000 | 32000 | 31800 | 1124 |
| 563 | 20231101 | 091300 | 287495600 | 32000 | 32050 | 32050 | 31950 | 398 |
| 564 | 20231101 | 091200 | 274759600 | 32050 | 31950 | 32050 | 31950 | 1240 |
| 565 | 20231101 | 091100 | 235074150 | 31950 | 31900 | 32000 | 31900 | 822 |
| 566 | 20231101 | 091000 | 208810950 | 31900 | 31900 | 31950 | 31900 | 270 |
| 567 | 20231101 | 090900 | 200197900 | 31900 | 31850 | 31900 | 31850 | 81 |
| 568 | 20231101 | 090800 | 197616500 | 31850 | 31750 | 31950 | 31750 | 2557 |
| 569 | 20231101 | 090700 | 116278150 | 31750 | 31750 | 31750 | 31750 | 232 |
| 570 | 20231101 | 090600 | 108912150 | 31700 | 31600 | 31750 | 31600 | 704 |
| 571 | 20231101 | 090500 | 86614100 | 31550 | 31500 | 31550 | 31500 | 482 |
| 572 | 20231101 | 090400 | 71418100 | 31500 | 31500 | 31500 | 31500 | 123 |
| 573 | 20231101 | 090300 | 67543600 | 31500 | 31500 | 31550 | 31500 | 216 |
| 574 | 20231101 | 090200 | 60739500 | 31450 | 31450 | 31500 | 31350 | 1129 |
| 575 | 20231101 | 090100 | 25237650 | 31500 | 31650 | 31650 | 31500 | 347 |
| 576 | 20231101 | 090000 | 14294000 | 31800 | 31800 | 31800 | 31550 | 400 |