31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 7746 |
| 3 | 20231102 | 184500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20231102 | 184400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20231102 | 184300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20231102 | 184200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20231102 | 184100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20231102 | 184000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20231102 | 183900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20231102 | 183800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20231102 | 183700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20231102 | 183600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20231102 | 183500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20231102 | 183400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20231102 | 183300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20231102 | 183200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20231102 | 183100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20231102 | 183000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20231102 | 182900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20231102 | 182800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20231102 | 182700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20231102 | 182600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20231102 | 182500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20231102 | 182400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20231102 | 182300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20231102 | 182200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20231102 | 182100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20231102 | 182000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20231102 | 181900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20231102 | 181800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20231102 | 181700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20231102 | 181600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 7746 |
| 33 | 20231102 | 181500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20231102 | 181400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20231102 | 181300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20231102 | 181200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20231102 | 181100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20231102 | 181000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20231102 | 180900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20231102 | 180800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20231102 | 180700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20231102 | 180600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20231102 | 180500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20231102 | 180400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20231102 | 180300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20231102 | 180200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20231102 | 180100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20231102 | 180000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20231102 | 175900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20231102 | 175800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20231102 | 175700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20231102 | 175600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20231102 | 175500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20231102 | 175400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20231102 | 175300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20231102 | 175200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20231102 | 175100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20231102 | 175000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20231102 | 174900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20231102 | 174800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20231102 | 174700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20231102 | 174600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 7746 |
| 63 | 20231102 | 174500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20231102 | 174400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20231102 | 174300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20231102 | 174200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20231102 | 174100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20231102 | 174000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20231102 | 173900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20231102 | 173800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20231102 | 173700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20231102 | 173600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20231102 | 173500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20231102 | 173400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20231102 | 173300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20231102 | 173200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20231102 | 173100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20231102 | 173000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20231102 | 172900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20231102 | 172800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20231102 | 172700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20231102 | 172600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20231102 | 172500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20231102 | 172400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20231102 | 172300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20231102 | 172200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20231102 | 172100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20231102 | 172000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20231102 | 171900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20231102 | 171800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20231102 | 171700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20231102 | 171600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 7746 |
| 93 | 20231102 | 171500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20231102 | 171400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20231102 | 171300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20231102 | 171200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20231102 | 171100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20231102 | 171000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20231102 | 170900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20231102 | 170800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20231102 | 170700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20231102 | 170600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20231102 | 170500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20231102 | 170400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20231102 | 170300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20231102 | 170200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20231102 | 170100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20231102 | 170000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20231102 | 165900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20231102 | 165800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20231102 | 165700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20231102 | 165600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20231102 | 165500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20231102 | 165400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20231102 | 165300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20231102 | 165200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20231102 | 165100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20231102 | 165000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20231102 | 164900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20231102 | 164800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20231102 | 164700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20231102 | 164600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 7746 |
| 123 | 20231102 | 164500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20231102 | 164400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20231102 | 164300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20231102 | 164200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20231102 | 164100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20231102 | 164000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20231102 | 163900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20231102 | 163800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20231102 | 163700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20231102 | 163600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20231102 | 163500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20231102 | 163400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20231102 | 163300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20231102 | 163200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20231102 | 163100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20231102 | 163000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20231102 | 162900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20231102 | 162800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20231102 | 162700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20231102 | 162600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20231102 | 162500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20231102 | 162400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20231102 | 162300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20231102 | 162200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20231102 | 162100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20231102 | 162000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20231102 | 161900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20231102 | 161800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20231102 | 161700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20231102 | 161600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 7746 |
| 153 | 20231102 | 161500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20231102 | 161400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20231102 | 161300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20231102 | 161200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20231102 | 161100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20231102 | 161000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20231102 | 160900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20231102 | 160800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20231102 | 160700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20231102 | 160600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20231102 | 160500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20231102 | 160400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20231102 | 160300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20231102 | 160200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20231102 | 160100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20231102 | 160000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20231102 | 155900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20231102 | 155800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20231102 | 155700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20231102 | 155600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20231102 | 155500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20231102 | 155400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20231102 | 155300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20231102 | 155200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20231102 | 155100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20231102 | 155000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20231102 | 154900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20231102 | 154800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20231102 | 154700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20231102 | 154600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 7746 |
| 183 | 20231102 | 154500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20231102 | 154400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20231102 | 154300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20231102 | 154200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20231102 | 154100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20231102 | 154000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20231102 | 153900 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20231102 | 153800 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20231102 | 153700 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20231102 | 153600 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20231102 | 153500 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20231102 | 153400 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20231102 | 153300 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20231102 | 153200 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20231102 | 153100 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20231102 | 153000 | 2542636500 | 30050 | 30050 | 30050 | 30050 | 7746 |
| 199 | 20231102 | 152900 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231102 | 152800 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231102 | 152700 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231102 | 152600 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231102 | 152500 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231102 | 152400 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20231102 | 152300 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20231102 | 152200 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20231102 | 152100 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20231102 | 152000 | 2309869200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20231102 | 151900 | 2309869200 | 30000 | 30000 | 30100 | 30000 | 456 |
| 210 | 20231102 | 151800 | 2296147950 | 30100 | 30000 | 30100 | 30000 | 64 |
| 211 | 20231102 | 151700 | 2294222450 | 30000 | 30000 | 30000 | 30000 | 43 |
| 212 | 20231102 | 151600 | 2292932450 | 30000 | 30100 | 30100 | 30000 | 22 |
| 213 | 20231102 | 151500 | 2292271550 | 30050 | 30050 | 30050 | 30000 | 8 |
| 214 | 20231102 | 151400 | 2292031350 | 30050 | 30050 | 30100 | 30000 | 279 |
| 215 | 20231102 | 151300 | 2283647650 | 30050 | 30000 | 30050 | 30000 | 1094 |
| 216 | 20231102 | 151200 | 2250817500 | 30000 | 30000 | 30050 | 29950 | 341 |
| 217 | 20231102 | 151100 | 2240581050 | 30000 | 30000 | 30050 | 29950 | 424 |
| 218 | 20231102 | 151000 | 2227862400 | 30000 | 30000 | 30050 | 30000 | 247 |
| 219 | 20231102 | 150900 | 2220445950 | 30000 | 30000 | 30050 | 29950 | 507 |
| 220 | 20231102 | 150800 | 2205220450 | 30000 | 30000 | 30000 | 29950 | 226 |
| 221 | 20231102 | 150700 | 2198440550 | 30000 | 30050 | 30050 | 30000 | 259 |
| 222 | 20231102 | 150600 | 2190663850 | 30050 | 30000 | 30050 | 30000 | 167 |
| 223 | 20231102 | 150500 | 2185648200 | 30000 | 30000 | 30050 | 29950 | 355 |
| 224 | 20231102 | 150400 | 2174996050 | 30000 | 30000 | 30050 | 30000 | 225 |
| 225 | 20231102 | 150300 | 2168245600 | 30000 | 30000 | 30000 | 30000 | 2 |
| 226 | 20231102 | 150200 | 2168185600 | 30000 | 30050 | 30050 | 30000 | 35 |
| 227 | 20231102 | 150100 | 2167135000 | 30000 | 30000 | 30000 | 30000 | 23 |
| 228 | 20231102 | 150000 | 2166445000 | 30000 | 30000 | 30000 | 29950 | 7 |
| 229 | 20231102 | 145900 | 2166235050 | 30000 | 30050 | 30050 | 29950 | 114 |
| 230 | 20231102 | 145800 | 2162816600 | 29950 | 29950 | 29950 | 29950 | 35 |
| 231 | 20231102 | 145700 | 2161768350 | 30000 | 30000 | 30000 | 30000 | 436 |
| 232 | 20231102 | 145600 | 2148688350 | 30000 | 30000 | 30000 | 29950 | 94 |
| 233 | 20231102 | 145500 | 2145870100 | 30000 | 29950 | 30000 | 29950 | 36 |
| 234 | 20231102 | 145400 | 2144791850 | 30000 | 30000 | 30000 | 29950 | 2127 |
| 235 | 20231102 | 145300 | 2080981900 | 30000 | 29950 | 30000 | 29950 | 65 |
| 236 | 20231102 | 145200 | 2079033950 | 29950 | 29950 | 30000 | 29950 | 49 |
| 237 | 20231102 | 145100 | 2077565950 | 30000 | 29950 | 30000 | 29950 | 57 |
| 238 | 20231102 | 145000 | 2075858650 | 29950 | 29950 | 29950 | 29950 | 46 |
| 239 | 20231102 | 144900 | 2074480950 | 29950 | 29950 | 29950 | 29950 | 27 |
| 240 | 20231102 | 144800 | 2073672300 | 29950 | 29950 | 30000 | 29950 | 186 |
| 241 | 20231102 | 144700 | 2068101550 | 29950 | 29950 | 29950 | 29950 | 36 |
| 242 | 20231102 | 144600 | 2067023350 | 29950 | 29950 | 29950 | 29950 | 82 |
| 243 | 20231102 | 144500 | 2064567450 | 30000 | 29950 | 30000 | 29950 | 64 |
| 244 | 20231102 | 144400 | 2062650600 | 29950 | 29950 | 29950 | 29950 | 26 |
| 245 | 20231102 | 144300 | 2061871900 | 30000 | 29950 | 30000 | 29950 | 170 |
| 246 | 20231102 | 144200 | 2056780350 | 29950 | 29950 | 30000 | 29950 | 49 |
| 247 | 20231102 | 144100 | 2055312700 | 29950 | 29950 | 29950 | 29950 | 40 |
| 248 | 20231102 | 144000 | 2054114700 | 29950 | 29950 | 29950 | 29950 | 61 |
| 249 | 20231102 | 143900 | 2052287750 | 29950 | 30000 | 30000 | 29950 | 73 |
| 250 | 20231102 | 143800 | 2050101350 | 29950 | 29950 | 30000 | 29950 | 92 |
| 251 | 20231102 | 143700 | 2047345400 | 29950 | 29900 | 30000 | 29900 | 140 |
| 252 | 20231102 | 143600 | 2043152650 | 30000 | 30000 | 30000 | 30000 | 4 |
| 253 | 20231102 | 143500 | 2043032650 | 29900 | 29900 | 29900 | 29900 | 61 |
| 254 | 20231102 | 143400 | 2041208750 | 29900 | 29950 | 29950 | 29900 | 74 |
| 255 | 20231102 | 143300 | 2038992500 | 29900 | 29900 | 30000 | 29900 | 46 |
| 256 | 20231102 | 143200 | 2037616100 | 30000 | 29950 | 30000 | 29900 | 292 |
| 257 | 20231102 | 143100 | 2028872700 | 29950 | 29950 | 30000 | 29950 | 30 |
| 258 | 20231102 | 143000 | 2027974150 | 29950 | 30000 | 30000 | 29950 | 84 |
| 259 | 20231102 | 142900 | 2025458300 | 30000 | 29950 | 30000 | 29950 | 40 |
| 260 | 20231102 | 142800 | 2024259700 | 29950 | 29950 | 30000 | 29950 | 87 |
| 261 | 20231102 | 142700 | 2021653550 | 29950 | 29900 | 30000 | 29900 | 104 |
| 262 | 20231102 | 142600 | 2018539300 | 30000 | 30000 | 30000 | 29950 | 196 |
| 263 | 20231102 | 142500 | 2012660750 | 30000 | 30000 | 30000 | 29900 | 125 |
| 264 | 20231102 | 142400 | 2008917150 | 30000 | 30050 | 30050 | 30000 | 133 |
| 265 | 20231102 | 142300 | 2004926200 | 29900 | 29950 | 30050 | 29900 | 2093 |
| 266 | 20231102 | 142200 | 1942135750 | 29950 | 29950 | 29950 | 29850 | 96 |
| 267 | 20231102 | 142100 | 1939266750 | 30000 | 29900 | 30000 | 29900 | 1194 |
| 268 | 20231102 | 142000 | 1903502200 | 29900 | 29900 | 29900 | 29850 | 74 |
| 269 | 20231102 | 141900 | 1901291350 | 29900 | 29900 | 29900 | 29900 | 89 |
| 270 | 20231102 | 141800 | 1898630250 | 29900 | 29900 | 29950 | 29900 | 50 |
| 271 | 20231102 | 141700 | 1897135200 | 29900 | 29900 | 29900 | 29900 | 64 |
| 272 | 20231102 | 141600 | 1895221600 | 29900 | 29900 | 29900 | 29900 | 15 |
| 273 | 20231102 | 141500 | 1894773100 | 29900 | 29950 | 29950 | 29900 | 95 |
| 274 | 20231102 | 141400 | 1891931850 | 29900 | 29900 | 29900 | 29900 | 65 |
| 275 | 20231102 | 141300 | 1889988350 | 29950 | 29950 | 29950 | 29950 | 4 |
| 276 | 20231102 | 141200 | 1889868550 | 29950 | 29950 | 29950 | 29900 | 92 |
| 277 | 20231102 | 141100 | 1887117600 | 29950 | 29900 | 29950 | 29800 | 479 |
| 278 | 20231102 | 141000 | 1872793800 | 29850 | 29900 | 29900 | 29850 | 195 |
| 279 | 20231102 | 140900 | 1866972850 | 29900 | 29850 | 29900 | 29850 | 147 |
| 280 | 20231102 | 140800 | 1862583600 | 29850 | 29850 | 29850 | 29850 | 22 |
| 281 | 20231102 | 140700 | 1861926900 | 29900 | 29850 | 29900 | 29850 | 39 |
| 282 | 20231102 | 140600 | 1860762600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 283 | 20231102 | 140500 | 1860732700 | 29850 | 29850 | 29900 | 29850 | 84 |
| 284 | 20231102 | 140400 | 1858225250 | 29850 | 29850 | 29850 | 29850 | 63 |
| 285 | 20231102 | 140300 | 1856344700 | 29850 | 29900 | 29900 | 29850 | 8 |
| 286 | 20231102 | 140200 | 1856105550 | 29850 | 29850 | 29850 | 29850 | 65 |
| 287 | 20231102 | 140100 | 1854165300 | 29850 | 29850 | 29850 | 29850 | 62 |
| 288 | 20231102 | 140000 | 1852314600 | 29850 | 29850 | 29900 | 29850 | 32 |
| 289 | 20231102 | 135900 | 1851359200 | 29850 | 29850 | 29850 | 29850 | 74 |
| 290 | 20231102 | 135800 | 1849150300 | 29850 | 29850 | 29850 | 29850 | 361 |
| 291 | 20231102 | 135700 | 1838374450 | 29850 | 29850 | 29900 | 29850 | 69 |
| 292 | 20231102 | 135600 | 1836314700 | 29900 | 29850 | 29900 | 29850 | 46 |
| 293 | 20231102 | 135500 | 1834941050 | 29850 | 29850 | 29850 | 29850 | 32 |
| 294 | 20231102 | 135400 | 1833985850 | 29850 | 29850 | 29900 | 29850 | 75 |
| 295 | 20231102 | 135300 | 1831746650 | 29850 | 29850 | 29900 | 29850 | 100 |
| 296 | 20231102 | 135200 | 1828761100 | 29900 | 29850 | 29900 | 29800 | 610 |
| 297 | 20231102 | 135100 | 1810554750 | 29850 | 29850 | 29900 | 29850 | 53 |
| 298 | 20231102 | 135000 | 1808972100 | 29850 | 29850 | 29850 | 29850 | 57 |
| 299 | 20231102 | 134900 | 1807270650 | 29950 | 29850 | 29950 | 29850 | 560 |
| 300 | 20231102 | 134800 | 1790528050 | 29900 | 29850 | 29900 | 29850 | 1106 |
| 301 | 20231102 | 134700 | 1757512500 | 29850 | 29900 | 29900 | 29850 | 55 |
| 302 | 20231102 | 134600 | 1755869950 | 29900 | 29850 | 29900 | 29850 | 220 |
| 303 | 20231102 | 134500 | 1749299150 | 29850 | 29850 | 29900 | 29850 | 234 |
| 304 | 20231102 | 134400 | 1742313700 | 29850 | 29850 | 29900 | 29850 | 66 |
| 305 | 20231102 | 134300 | 1740343450 | 29850 | 29900 | 29900 | 29800 | 74 |
| 306 | 20231102 | 134200 | 1738135950 | 29900 | 29850 | 29900 | 29850 | 47 |
| 307 | 20231102 | 134100 | 1736731450 | 29850 | 29850 | 29850 | 29800 | 153 |
| 308 | 20231102 | 134000 | 1732166150 | 29850 | 29900 | 29900 | 29850 | 29 |
| 309 | 20231102 | 133900 | 1731300300 | 29900 | 29850 | 29900 | 29800 | 99 |
| 310 | 20231102 | 133800 | 1728346350 | 29850 | 29850 | 29850 | 29850 | 456 |
| 311 | 20231102 | 133700 | 1714734750 | 29850 | 29850 | 29850 | 29850 | 275 |
| 312 | 20231102 | 133600 | 1706526000 | 29900 | 29850 | 29900 | 29850 | 5 |
| 313 | 20231102 | 133500 | 1706376700 | 29900 | 29850 | 29900 | 29850 | 61 |
| 314 | 20231102 | 133400 | 1704554300 | 29850 | 29850 | 29850 | 29850 | 9 |
| 315 | 20231102 | 133300 | 1704285650 | 29850 | 29850 | 29850 | 29850 | 37 |
| 316 | 20231102 | 133200 | 1703181200 | 29900 | 29850 | 29900 | 29850 | 96 |
| 317 | 20231102 | 133100 | 1700315100 | 29900 | 29850 | 29900 | 29850 | 31 |
| 318 | 20231102 | 133000 | 1699389250 | 29850 | 29850 | 29900 | 29850 | 146 |
| 319 | 20231102 | 132900 | 1695030650 | 29900 | 29850 | 29900 | 29850 | 311 |
| 320 | 20231102 | 132800 | 1685746200 | 29850 | 29850 | 29850 | 29850 | 4 |
| 321 | 20231102 | 132700 | 1685626800 | 29900 | 29850 | 29900 | 29850 | 13 |
| 322 | 20231102 | 132600 | 1685238650 | 29900 | 29850 | 29900 | 29850 | 99 |
| 323 | 20231102 | 132500 | 1682282950 | 29900 | 29900 | 29900 | 29800 | 489 |
| 324 | 20231102 | 132400 | 1667683550 | 29900 | 29850 | 29900 | 29800 | 1138 |
| 325 | 20231102 | 132300 | 1633759650 | 29850 | 29850 | 29850 | 29850 | 31 |
| 326 | 20231102 | 132200 | 1632834300 | 29800 | 29850 | 29900 | 29800 | 94 |
| 327 | 20231102 | 132100 | 1630028000 | 29850 | 29850 | 29900 | 29800 | 148 |
| 328 | 20231102 | 132000 | 1625604800 | 29850 | 29850 | 29900 | 29850 | 36 |
| 329 | 20231102 | 131900 | 1624530050 | 29800 | 29850 | 29900 | 29800 | 55 |
| 330 | 20231102 | 131800 | 1622887450 | 29900 | 29850 | 29900 | 29850 | 19 |
| 331 | 20231102 | 131700 | 1622319600 | 29800 | 29800 | 29850 | 29800 | 200 |
| 332 | 20231102 | 131600 | 1616350200 | 29900 | 29850 | 29900 | 29800 | 75 |
| 333 | 20231102 | 131500 | 1614112500 | 29850 | 29850 | 29900 | 29850 | 50 |
| 334 | 20231102 | 131400 | 1612618350 | 29800 | 29850 | 29900 | 29800 | 93 |
| 335 | 20231102 | 131300 | 1609845800 | 29850 | 29850 | 29850 | 29850 | 31 |
| 336 | 20231102 | 131200 | 1608920450 | 29850 | 29850 | 29900 | 29800 | 55 |
| 337 | 20231102 | 131100 | 1607278300 | 29850 | 29850 | 29900 | 29850 | 59 |
| 338 | 20231102 | 131000 | 1605516600 | 29900 | 29850 | 29900 | 29800 | 65 |
| 339 | 20231102 | 130900 | 1603576100 | 29850 | 29900 | 29900 | 29850 | 88 |
| 340 | 20231102 | 130800 | 1600945850 | 29850 | 29850 | 29900 | 29850 | 98 |
| 341 | 20231102 | 130700 | 1598020500 | 29900 | 29850 | 29900 | 29850 | 119 |
| 342 | 20231102 | 130600 | 1594467800 | 29900 | 29800 | 29900 | 29800 | 21 |
| 343 | 20231102 | 130500 | 1593840900 | 29850 | 29850 | 29900 | 29800 | 107 |
| 344 | 20231102 | 130400 | 1590646700 | 29850 | 29850 | 29850 | 29800 | 450 |
| 345 | 20231102 | 130300 | 1577214350 | 29850 | 29850 | 29850 | 29850 | 27 |
| 346 | 20231102 | 130200 | 1576408400 | 29850 | 29850 | 29900 | 29800 | 115 |
| 347 | 20231102 | 130100 | 1572972750 | 29850 | 29850 | 29850 | 29800 | 303 |
| 348 | 20231102 | 130000 | 1563928250 | 29900 | 29850 | 29900 | 29850 | 8 |
| 349 | 20231102 | 125900 | 1563689300 | 29850 | 29850 | 29850 | 29850 | 207 |
| 350 | 20231102 | 125800 | 1557510350 | 29850 | 29850 | 29850 | 29850 | 32 |
| 351 | 20231102 | 125700 | 1556555150 | 29850 | 29850 | 29850 | 29850 | 150 |
| 352 | 20231102 | 125600 | 1552077650 | 29850 | 29850 | 29850 | 29850 | 70 |
| 353 | 20231102 | 125500 | 1549988150 | 29900 | 29850 | 29900 | 29850 | 377 |
| 354 | 20231102 | 125400 | 1538733600 | 29850 | 29900 | 29900 | 29850 | 19 |
| 355 | 20231102 | 125300 | 1538165900 | 29850 | 29850 | 29850 | 29850 | 4 |
| 356 | 20231102 | 125200 | 1538046500 | 29900 | 29850 | 29900 | 29850 | 215 |
| 357 | 20231102 | 125100 | 1531627650 | 29900 | 29850 | 29900 | 29850 | 45 |
| 358 | 20231102 | 125000 | 1530283900 | 29850 | 29850 | 29850 | 29850 | 58 |
| 359 | 20231102 | 124900 | 1528552600 | 29900 | 29850 | 29900 | 29850 | 9 |
| 360 | 20231102 | 124800 | 1528283750 | 29900 | 29850 | 29900 | 29850 | 59 |
| 361 | 20231102 | 124700 | 1526521200 | 29850 | 29850 | 29850 | 29850 | 46 |
| 362 | 20231102 | 124600 | 1525148100 | 29850 | 29800 | 29900 | 29800 | 68 |
| 363 | 20231102 | 124500 | 1523118750 | 29850 | 29850 | 29850 | 29850 | 32 |
| 364 | 20231102 | 124400 | 1522163550 | 29850 | 29850 | 29850 | 29850 | 126 |
| 365 | 20231102 | 124300 | 1518402450 | 29850 | 29850 | 29900 | 29850 | 27 |
| 366 | 20231102 | 124200 | 1517596000 | 29850 | 29850 | 29850 | 29850 | 33 |
| 367 | 20231102 | 124100 | 1516610950 | 29900 | 29850 | 29900 | 29850 | 58 |
| 368 | 20231102 | 124000 | 1514879600 | 29900 | 29900 | 29900 | 29900 | 3 |
| 369 | 20231102 | 123900 | 1514789900 | 29850 | 29850 | 29850 | 29850 | 31 |
| 370 | 20231102 | 123800 | 1513864550 | 29900 | 29800 | 29900 | 29800 | 1242 |
| 371 | 20231102 | 123700 | 1476795050 | 29800 | 29850 | 29850 | 29800 | 384 |
| 372 | 20231102 | 123600 | 1465332700 | 29850 | 29850 | 29850 | 29850 | 6 |
| 373 | 20231102 | 123500 | 1465153600 | 29850 | 29850 | 29850 | 29850 | 31 |
| 374 | 20231102 | 123400 | 1464228250 | 29850 | 29850 | 29850 | 29800 | 986 |
| 375 | 20231102 | 123300 | 1434796700 | 29850 | 29850 | 29850 | 29850 | 33 |
| 376 | 20231102 | 123200 | 1433811650 | 29900 | 29850 | 29900 | 29850 | 187 |
| 377 | 20231102 | 123100 | 1428227650 | 29850 | 29900 | 29900 | 29850 | 57 |
| 378 | 20231102 | 123000 | 1426525200 | 29900 | 29850 | 29900 | 29850 | 46 |
| 379 | 20231102 | 122900 | 1425151850 | 29850 | 29850 | 29900 | 29850 | 64 |
| 380 | 20231102 | 122800 | 1423241000 | 29900 | 29900 | 29900 | 29900 | 1 |
| 381 | 20231102 | 122700 | 1423211100 | 29850 | 29850 | 29850 | 29850 | 36 |
| 382 | 20231102 | 122600 | 1422136500 | 29850 | 29850 | 29850 | 29850 | 31 |
| 383 | 20231102 | 122500 | 1421211150 | 29900 | 29850 | 29900 | 29850 | 52 |
| 384 | 20231102 | 122400 | 1419657950 | 29850 | 29850 | 29900 | 29850 | 51 |
| 385 | 20231102 | 122300 | 1418134600 | 29850 | 29850 | 29900 | 29850 | 71 |
| 386 | 20231102 | 122200 | 1416014700 | 29850 | 29850 | 29900 | 29850 | 71 |
| 387 | 20231102 | 122100 | 1413894900 | 29850 | 29850 | 29900 | 29850 | 37 |
| 388 | 20231102 | 122000 | 1412790250 | 29850 | 29900 | 29900 | 29850 | 8 |
| 389 | 20231102 | 121900 | 1412551350 | 29900 | 29900 | 29900 | 29850 | 83 |
| 390 | 20231102 | 121800 | 1410069850 | 29900 | 29900 | 29900 | 29850 | 156 |
| 391 | 20231102 | 121700 | 1405409500 | 29900 | 29850 | 29900 | 29850 | 38 |
| 392 | 20231102 | 121600 | 1404273900 | 29900 | 29850 | 29900 | 29850 | 119 |
| 393 | 20231102 | 121500 | 1400721050 | 29900 | 29850 | 29900 | 29850 | 42 |
| 394 | 20231102 | 121400 | 1399466800 | 29850 | 29850 | 29850 | 29850 | 31 |
| 395 | 20231102 | 121300 | 1398541450 | 29900 | 29850 | 29900 | 29850 | 79 |
| 396 | 20231102 | 121200 | 1396181900 | 29850 | 29850 | 29850 | 29800 | 33 |
| 397 | 20231102 | 121100 | 1395196900 | 29850 | 29850 | 29850 | 29850 | 5 |
| 398 | 20231102 | 121000 | 1395047650 | 29850 | 29850 | 29850 | 29850 | 162 |
| 399 | 20231102 | 120900 | 1390211950 | 29850 | 29850 | 29850 | 29850 | 96 |
| 400 | 20231102 | 120800 | 1387346350 | 29850 | 29850 | 29850 | 29800 | 127 |
| 401 | 20231102 | 120700 | 1383555450 | 29850 | 29850 | 29850 | 29850 | 56 |
| 402 | 20231102 | 120600 | 1381883850 | 29850 | 29850 | 29850 | 29850 | 40 |
| 403 | 20231102 | 120500 | 1380689850 | 29850 | 29900 | 29900 | 29850 | 61 |
| 404 | 20231102 | 120400 | 1378867500 | 29900 | 29900 | 29900 | 29850 | 120 |
| 405 | 20231102 | 120300 | 1375282200 | 29850 | 29850 | 29850 | 29850 | 31 |
| 406 | 20231102 | 120200 | 1374356850 | 29850 | 29850 | 29850 | 29850 | 60 |
| 407 | 20231102 | 120100 | 1372565850 | 29850 | 29900 | 29900 | 29850 | 117 |
| 408 | 20231102 | 120000 | 1369072850 | 29900 | 29900 | 29900 | 29850 | 10 |
| 409 | 20231102 | 115900 | 1368774050 | 29850 | 29850 | 29850 | 29850 | 33 |
| 410 | 20231102 | 115800 | 1367789000 | 29900 | 29850 | 29900 | 29850 | 35 |
| 411 | 20231102 | 115700 | 1366743900 | 29850 | 29850 | 29900 | 29850 | 110 |
| 412 | 20231102 | 115600 | 1363459900 | 29850 | 29800 | 29850 | 29800 | 31 |
| 413 | 20231102 | 115500 | 1362535900 | 29800 | 29800 | 29900 | 29800 | 66 |
| 414 | 20231102 | 115400 | 1360566500 | 29850 | 29850 | 29900 | 29850 | 401 |
| 415 | 20231102 | 115300 | 1348594400 | 29850 | 29850 | 29900 | 29850 | 450 |
| 416 | 20231102 | 115200 | 1335161400 | 29850 | 29850 | 29900 | 29850 | 63 |
| 417 | 20231102 | 115100 | 1333280350 | 29850 | 29850 | 29900 | 29850 | 85 |
| 418 | 20231102 | 115000 | 1330742650 | 29850 | 29850 | 29850 | 29850 | 541 |
| 419 | 20231102 | 114900 | 1314593800 | 29800 | 29800 | 29850 | 29800 | 122 |
| 420 | 20231102 | 114800 | 1310955550 | 29800 | 29850 | 29850 | 29800 | 7 |
| 421 | 20231102 | 114700 | 1310746850 | 29850 | 29850 | 29900 | 29850 | 1209 |
| 422 | 20231102 | 114600 | 1274658150 | 29850 | 29850 | 29850 | 29850 | 55 |
| 423 | 20231102 | 114500 | 1273016400 | 29900 | 29850 | 29900 | 29850 | 35 |
| 424 | 20231102 | 114400 | 1271970100 | 29850 | 29900 | 29900 | 29850 | 36 |
| 425 | 20231102 | 114300 | 1270895250 | 29900 | 29900 | 29900 | 29900 | 50 |
| 426 | 20231102 | 114200 | 1269400250 | 29850 | 29850 | 29900 | 29850 | 89 |
| 427 | 20231102 | 114100 | 1266743550 | 29850 | 29850 | 29850 | 29850 | 4 |
| 428 | 20231102 | 114000 | 1266624150 | 29900 | 29850 | 29900 | 29850 | 35 |
| 429 | 20231102 | 113900 | 1265579200 | 29900 | 29900 | 29900 | 29900 | 25 |
| 430 | 20231102 | 113800 | 1264831700 | 29850 | 29900 | 29900 | 29850 | 52 |
| 431 | 20231102 | 113700 | 1263277100 | 29900 | 29850 | 29900 | 29850 | 119 |
| 432 | 20231102 | 113600 | 1259719250 | 29850 | 29850 | 29850 | 29850 | 32 |
| 433 | 20231102 | 113500 | 1258764050 | 29850 | 29850 | 29850 | 29850 | 27 |
| 434 | 20231102 | 113400 | 1257958100 | 29850 | 29950 | 29950 | 29850 | 815 |
| 435 | 20231102 | 113300 | 1233623750 | 29950 | 29950 | 29950 | 29900 | 66 |
| 436 | 20231102 | 113200 | 1231649150 | 29950 | 29900 | 29950 | 29900 | 52 |
| 437 | 20231102 | 113100 | 1230093350 | 29900 | 29900 | 29900 | 29900 | 185 |
| 438 | 20231102 | 113000 | 1224561850 | 29900 | 29850 | 29900 | 29850 | 1174 |
| 439 | 20231102 | 112900 | 1189460600 | 29850 | 29850 | 29850 | 29850 | 19 |
| 440 | 20231102 | 112800 | 1188893450 | 29850 | 29850 | 29850 | 29850 | 39 |
| 441 | 20231102 | 112700 | 1187729300 | 29850 | 29850 | 29850 | 29850 | 31 |
| 442 | 20231102 | 112600 | 1186803950 | 29850 | 29900 | 29900 | 29850 | 778 |
| 443 | 20231102 | 112500 | 1163543500 | 29900 | 29900 | 29900 | 29900 | 47 |
| 444 | 20231102 | 112400 | 1162138200 | 29950 | 29900 | 29950 | 29900 | 127 |
| 445 | 20231102 | 112300 | 1158336750 | 29950 | 29900 | 29950 | 29900 | 34 |
| 446 | 20231102 | 112200 | 1157320000 | 29900 | 29950 | 29950 | 29900 | 38 |
| 447 | 20231102 | 112100 | 1156183650 | 29950 | 29950 | 29950 | 29900 | 8 |
| 448 | 20231102 | 112000 | 1155944250 | 29950 | 29950 | 29950 | 29900 | 14 |
| 449 | 20231102 | 111900 | 1155525000 | 29900 | 29900 | 29900 | 29900 | 32 |
| 450 | 20231102 | 111800 | 1154568200 | 29900 | 29900 | 29900 | 29900 | 30 |
| 451 | 20231102 | 111700 | 1153671200 | 29900 | 29900 | 29900 | 29900 | 32 |
| 452 | 20231102 | 111600 | 1152714400 | 29950 | 29900 | 29950 | 29900 | 28 |
| 453 | 20231102 | 111500 | 1151877150 | 29900 | 29900 | 29900 | 29900 | 31 |
| 454 | 20231102 | 111400 | 1150950250 | 29900 | 29900 | 29900 | 29900 | 147 |
| 455 | 20231102 | 111300 | 1146554950 | 29900 | 29900 | 29900 | 29900 | 82 |
| 456 | 20231102 | 111200 | 1144103150 | 29900 | 29950 | 29950 | 29900 | 6 |
| 457 | 20231102 | 111100 | 1143923650 | 29900 | 29950 | 29950 | 29900 | 45 |
| 458 | 20231102 | 111000 | 1142577500 | 29900 | 29900 | 29900 | 29900 | 41 |
| 459 | 20231102 | 110900 | 1141351600 | 29900 | 29900 | 29900 | 29900 | 26 |
| 460 | 20231102 | 110800 | 1140574200 | 29900 | 29950 | 29950 | 29900 | 1393 |
| 461 | 20231102 | 110700 | 1098884750 | 29900 | 30000 | 30000 | 29900 | 315 |
| 462 | 20231102 | 110600 | 1089451100 | 30000 | 30000 | 30000 | 29950 | 33 |
| 463 | 20231102 | 110500 | 1088462600 | 30000 | 29950 | 30000 | 29950 | 39 |
| 464 | 20231102 | 110400 | 1087293950 | 29950 | 30000 | 30000 | 29950 | 5 |
| 465 | 20231102 | 110300 | 1087144150 | 29950 | 30000 | 30000 | 29950 | 119 |
| 466 | 20231102 | 110200 | 1083580050 | 29950 | 29950 | 29950 | 29950 | 32 |
| 467 | 20231102 | 110100 | 1082621650 | 30000 | 30000 | 30000 | 30000 | 20 |
| 468 | 20231102 | 110000 | 1082021650 | 30000 | 30000 | 30000 | 30000 | 181 |
| 469 | 20231102 | 105900 | 1076591650 | 29950 | 30000 | 30000 | 29950 | 65 |
| 470 | 20231102 | 105800 | 1074641850 | 30000 | 30000 | 30050 | 29950 | 197 |
| 471 | 20231102 | 105700 | 1068732100 | 30050 | 30050 | 30050 | 30050 | 32 |
| 472 | 20231102 | 105600 | 1067770500 | 30000 | 30000 | 30000 | 29950 | 74 |
| 473 | 20231102 | 105500 | 1065550750 | 30000 | 29900 | 30000 | 29900 | 112 |
| 474 | 20231102 | 105400 | 1062191450 | 29950 | 29950 | 29950 | 29900 | 168 |
| 475 | 20231102 | 105300 | 1057161250 | 29900 | 29950 | 29950 | 29900 | 53 |
| 476 | 20231102 | 105200 | 1055574100 | 29950 | 30000 | 30000 | 29900 | 53 |
| 477 | 20231102 | 105100 | 1053985600 | 30000 | 30000 | 30000 | 29950 | 27 |
| 478 | 20231102 | 105000 | 1053175800 | 30000 | 29900 | 30050 | 29900 | 1079 |
| 479 | 20231102 | 104900 | 1020785050 | 30000 | 29950 | 30000 | 29950 | 882 |
| 480 | 20231102 | 104800 | 994365800 | 29950 | 30000 | 30000 | 29950 | 115 |
| 481 | 20231102 | 104700 | 990916050 | 30000 | 29950 | 30000 | 29950 | 682 |
| 482 | 20231102 | 104600 | 970456700 | 30000 | 29950 | 30000 | 29950 | 8 |
| 483 | 20231102 | 104500 | 970216800 | 30000 | 30000 | 30000 | 29950 | 40 |
| 484 | 20231102 | 104400 | 969018700 | 30000 | 30000 | 30000 | 29950 | 18 |
| 485 | 20231102 | 104300 | 968478950 | 30000 | 30000 | 30000 | 29950 | 108 |
| 486 | 20231102 | 104200 | 965239450 | 29950 | 30000 | 30000 | 29950 | 30 |
| 487 | 20231102 | 104100 | 964339700 | 30000 | 29900 | 30000 | 29900 | 238 |
| 488 | 20231102 | 104000 | 957214050 | 29950 | 29900 | 29950 | 29900 | 86 |
| 489 | 20231102 | 103900 | 954642000 | 29900 | 29950 | 29950 | 29900 | 754 |
| 490 | 20231102 | 103800 | 932095550 | 30000 | 29950 | 30000 | 29950 | 184 |
| 491 | 20231102 | 103700 | 926578750 | 29900 | 29950 | 30000 | 29900 | 821 |
| 492 | 20231102 | 103600 | 901990050 | 30000 | 30000 | 30050 | 29950 | 712 |
| 493 | 20231102 | 103500 | 880630650 | 30050 | 30050 | 30050 | 30050 | 1 |
| 494 | 20231102 | 103400 | 880600600 | 30000 | 30050 | 30050 | 30000 | 95 |
| 495 | 20231102 | 103300 | 877748200 | 30050 | 30050 | 30100 | 30000 | 424 |
| 496 | 20231102 | 103200 | 865008950 | 30000 | 30000 | 30050 | 30000 | 57 |
| 497 | 20231102 | 103100 | 863298850 | 30000 | 30050 | 30050 | 30000 | 380 |
| 498 | 20231102 | 103000 | 851897650 | 30050 | 30050 | 30100 | 30050 | 136 |
| 499 | 20231102 | 102900 | 847810800 | 30050 | 30100 | 30100 | 30050 | 3 |
| 500 | 20231102 | 102800 | 847720550 | 30050 | 30100 | 30100 | 30050 | 16 |
| 501 | 20231102 | 102700 | 847239250 | 30100 | 30050 | 30100 | 30000 | 58 |
| 502 | 20231102 | 102600 | 845496600 | 30000 | 30050 | 30050 | 30000 | 285 |
| 503 | 20231102 | 102500 | 836934150 | 30050 | 30050 | 30100 | 30000 | 65 |
| 504 | 20231102 | 102400 | 834981300 | 30050 | 30100 | 30100 | 30000 | 515 |
| 505 | 20231102 | 102300 | 819504050 | 30100 | 30050 | 30150 | 30050 | 1098 |
| 506 | 20231102 | 102200 | 786460500 | 30050 | 30050 | 30050 | 30050 | 10 |
| 507 | 20231102 | 102100 | 786160000 | 30100 | 30050 | 30100 | 30050 | 271 |
| 508 | 20231102 | 102000 | 778004700 | 30050 | 30100 | 30100 | 30050 | 240 |
| 509 | 20231102 | 101900 | 770792200 | 30050 | 30050 | 30050 | 30050 | 124 |
| 510 | 20231102 | 101800 | 767066000 | 30100 | 30050 | 30100 | 30050 | 93 |
| 511 | 20231102 | 101700 | 764269900 | 30050 | 30050 | 30100 | 30050 | 73 |
| 512 | 20231102 | 101600 | 762074900 | 30050 | 30100 | 30100 | 30050 | 50 |
| 513 | 20231102 | 101500 | 760572300 | 30050 | 30050 | 30050 | 30050 | 49 |
| 514 | 20231102 | 101400 | 759099850 | 30050 | 30050 | 30100 | 30050 | 10 |
| 515 | 20231102 | 101300 | 758799250 | 30050 | 30050 | 30100 | 30050 | 276 |
| 516 | 20231102 | 101200 | 750505350 | 30100 | 30100 | 30100 | 30050 | 33 |
| 517 | 20231102 | 101100 | 749512300 | 30100 | 30100 | 30100 | 30100 | 1 |
| 518 | 20231102 | 101000 | 749482200 | 30100 | 30100 | 30100 | 30000 | 537 |
| 519 | 20231102 | 100900 | 733321900 | 30000 | 30000 | 30000 | 30000 | 37 |
| 520 | 20231102 | 100800 | 732211900 | 30000 | 30050 | 30050 | 30000 | 849 |
| 521 | 20231102 | 100700 | 706702000 | 30000 | 30000 | 30050 | 30000 | 107 |
| 522 | 20231102 | 100600 | 703490400 | 30050 | 30000 | 30050 | 30000 | 120 |
| 523 | 20231102 | 100500 | 699886350 | 30000 | 30050 | 30050 | 30000 | 30 |
| 524 | 20231102 | 100400 | 698985100 | 30000 | 30000 | 30050 | 30000 | 118 |
| 525 | 20231102 | 100300 | 695440450 | 30000 | 30000 | 30000 | 29950 | 1041 |
| 526 | 20231102 | 100200 | 664211300 | 30000 | 30100 | 30100 | 30000 | 117 |
| 527 | 20231102 | 100100 | 660697500 | 30100 | 30100 | 30100 | 30100 | 8 |
| 528 | 20231102 | 100000 | 660456700 | 30100 | 30100 | 30100 | 30000 | 121 |
| 529 | 20231102 | 095900 | 656826200 | 30000 | 30050 | 30100 | 30000 | 255 |
| 530 | 20231102 | 095800 | 649160350 | 30050 | 30050 | 30050 | 30000 | 9 |
| 531 | 20231102 | 095700 | 648890250 | 30050 | 30000 | 30050 | 30000 | 67 |
| 532 | 20231102 | 095600 | 646877500 | 30000 | 30100 | 30100 | 30000 | 219 |
| 533 | 20231102 | 095500 | 640298350 | 30100 | 30050 | 30100 | 30050 | 125 |
| 534 | 20231102 | 095400 | 636542050 | 30050 | 30000 | 30050 | 30000 | 17 |
| 535 | 20231102 | 095300 | 636032000 | 30050 | 30100 | 30100 | 30000 | 262 |
| 536 | 20231102 | 095200 | 628150950 | 30000 | 30050 | 30050 | 30000 | 337 |
| 537 | 20231102 | 095100 | 618026850 | 30000 | 30000 | 30000 | 30000 | 53 |
| 538 | 20231102 | 095000 | 616436850 | 30000 | 30000 | 30000 | 30000 | 167 |
| 539 | 20231102 | 094900 | 611426850 | 30000 | 30050 | 30050 | 30000 | 40 |
| 540 | 20231102 | 094800 | 610226550 | 30050 | 30050 | 30050 | 30050 | 11 |
| 541 | 20231102 | 094700 | 609896000 | 30050 | 30000 | 30050 | 30000 | 13 |
| 542 | 20231102 | 094600 | 609505400 | 30050 | 30000 | 30050 | 29950 | 138 |
| 543 | 20231102 | 094500 | 605366150 | 30000 | 30000 | 30100 | 29950 | 431 |
| 544 | 20231102 | 094400 | 592425950 | 30000 | 29950 | 30050 | 29900 | 706 |
| 545 | 20231102 | 094300 | 571272950 | 30000 | 30000 | 30000 | 30000 | 228 |
| 546 | 20231102 | 094200 | 564432950 | 29950 | 30000 | 30000 | 29950 | 11 |
| 547 | 20231102 | 094100 | 564103000 | 29950 | 30000 | 30050 | 29950 | 80 |
| 548 | 20231102 | 094000 | 561702900 | 30000 | 30000 | 30000 | 30000 | 314 |
| 549 | 20231102 | 093900 | 552282900 | 30000 | 30000 | 30000 | 29950 | 33 |
| 550 | 20231102 | 093800 | 551293400 | 29950 | 30000 | 30000 | 29950 | 32 |
| 551 | 20231102 | 093700 | 550333500 | 30000 | 30000 | 30000 | 30000 | 16 |
| 552 | 20231102 | 093600 | 549853500 | 30000 | 30000 | 30000 | 30000 | 197 |
| 553 | 20231102 | 093500 | 543943500 | 29950 | 30000 | 30050 | 29950 | 440 |
| 554 | 20231102 | 093400 | 530740950 | 29950 | 30050 | 30050 | 29950 | 68 |
| 555 | 20231102 | 093300 | 528701100 | 30050 | 30050 | 30050 | 30050 | 40 |
| 556 | 20231102 | 093200 | 527499100 | 30050 | 30000 | 30050 | 29950 | 559 |
| 557 | 20231102 | 093100 | 510727750 | 30000 | 30000 | 30000 | 29900 | 947 |
| 558 | 20231102 | 093000 | 482363550 | 30000 | 30000 | 30050 | 30000 | 231 |
| 559 | 20231102 | 092900 | 475433350 | 30000 | 30050 | 30050 | 30000 | 30 |
| 560 | 20231102 | 092800 | 474532350 | 30050 | 30100 | 30150 | 30000 | 402 |
| 561 | 20231102 | 092700 | 462444000 | 30100 | 30050 | 30150 | 30000 | 710 |
| 562 | 20231102 | 092600 | 441089400 | 30050 | 30100 | 30100 | 30000 | 7 |
| 563 | 20231102 | 092500 | 440879050 | 30050 | 30100 | 30100 | 30000 | 517 |
| 564 | 20231102 | 092400 | 425345250 | 30100 | 30000 | 30100 | 30000 | 37 |
| 565 | 20231102 | 092300 | 424231750 | 30100 | 30000 | 30100 | 30000 | 200 |
| 566 | 20231102 | 092200 | 418231550 | 30000 | 30050 | 30100 | 29950 | 2155 |
| 567 | 20231102 | 092100 | 353462850 | 30050 | 30000 | 30050 | 29950 | 322 |
| 568 | 20231102 | 092000 | 343806550 | 30000 | 30050 | 30050 | 30000 | 157 |
| 569 | 20231102 | 091900 | 339095800 | 30000 | 30050 | 30050 | 30000 | 242 |
| 570 | 20231102 | 091800 | 331828350 | 30000 | 30000 | 30050 | 29900 | 828 |
| 571 | 20231102 | 091700 | 307004100 | 30000 | 29950 | 30000 | 29900 | 244 |
| 572 | 20231102 | 091600 | 299692000 | 30000 | 30050 | 30050 | 30000 | 367 |
| 573 | 20231102 | 091500 | 288677200 | 30100 | 30050 | 30100 | 29950 | 360 |
| 574 | 20231102 | 091400 | 277878700 | 30100 | 30050 | 30100 | 30000 | 679 |
| 575 | 20231102 | 091300 | 257481100 | 30050 | 30000 | 30050 | 29950 | 318 |
| 576 | 20231102 | 091200 | 247934150 | 30000 | 30000 | 30000 | 29950 | 594 |
| 577 | 20231102 | 091100 | 230114900 | 30000 | 30100 | 30100 | 30000 | 331 |
| 578 | 20231102 | 091000 | 220163250 | 30050 | 30000 | 30100 | 29950 | 567 |
| 579 | 20231102 | 090900 | 203140400 | 30000 | 30000 | 30000 | 29950 | 95 |
| 580 | 20231102 | 090800 | 200292650 | 30000 | 30000 | 30000 | 29950 | 94 |
| 581 | 20231102 | 090700 | 197473050 | 29950 | 30000 | 30000 | 29950 | 201 |
| 582 | 20231102 | 090600 | 191448150 | 30000 | 30000 | 30100 | 29950 | 1520 |
| 583 | 20231102 | 090500 | 145818800 | 29950 | 29700 | 30000 | 29700 | 1461 |
| 584 | 20231102 | 090400 | 102133300 | 29800 | 29800 | 29850 | 29700 | 287 |
| 585 | 20231102 | 090300 | 93579350 | 29850 | 29900 | 29900 | 29850 | 376 |
| 586 | 20231102 | 090200 | 82347000 | 29900 | 29900 | 29900 | 29850 | 55 |
| 587 | 20231102 | 090100 | 80703100 | 29900 | 29850 | 29900 | 29750 | 835 |
| 588 | 20231102 | 090000 | 55758150 | 29850 | 29900 | 29900 | 29850 | 1865 |