31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 1201 |
| 3 | 20231107 | 184900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20231107 | 184800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20231107 | 184700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20231107 | 184600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20231107 | 184500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20231107 | 184400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20231107 | 184300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20231107 | 184200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20231107 | 184100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20231107 | 184000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20231107 | 183900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20231107 | 183800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20231107 | 183700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20231107 | 183600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20231107 | 183500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20231107 | 183400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20231107 | 183300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20231107 | 183200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20231107 | 183100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20231107 | 183000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20231107 | 182900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20231107 | 182800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20231107 | 182700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20231107 | 182600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20231107 | 182500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20231107 | 182400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20231107 | 182300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20231107 | 182200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20231107 | 182100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20231107 | 182000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 1201 |
| 33 | 20231107 | 181900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20231107 | 181800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20231107 | 181700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20231107 | 181600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20231107 | 181500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20231107 | 181400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20231107 | 181300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20231107 | 181200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20231107 | 181100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20231107 | 181000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20231107 | 180900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20231107 | 180800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20231107 | 180700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20231107 | 180600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20231107 | 180500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20231107 | 180400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20231107 | 180300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20231107 | 180200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20231107 | 180100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20231107 | 180000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20231107 | 175900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20231107 | 175800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20231107 | 175700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20231107 | 175600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20231107 | 175500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20231107 | 175400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20231107 | 175300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20231107 | 175200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20231107 | 175100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20231107 | 175000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 1201 |
| 63 | 20231107 | 174900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20231107 | 174800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20231107 | 174700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20231107 | 174600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20231107 | 174500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20231107 | 174400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20231107 | 174300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20231107 | 174200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20231107 | 174100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20231107 | 174000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20231107 | 173900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20231107 | 173800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20231107 | 173700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20231107 | 173600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20231107 | 173500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20231107 | 173400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20231107 | 173300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20231107 | 173200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20231107 | 173100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20231107 | 173000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20231107 | 172900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20231107 | 172800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20231107 | 172700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20231107 | 172600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20231107 | 172500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20231107 | 172400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20231107 | 172300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20231107 | 172200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20231107 | 172100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20231107 | 172000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 1201 |
| 93 | 20231107 | 171900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20231107 | 171800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20231107 | 171700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20231107 | 171600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20231107 | 171500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20231107 | 171400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20231107 | 171300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20231107 | 171200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20231107 | 171100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20231107 | 171000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20231107 | 170900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20231107 | 170800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20231107 | 170700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20231107 | 170600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20231107 | 170500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20231107 | 170400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20231107 | 170300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20231107 | 170200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20231107 | 170100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20231107 | 170000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20231107 | 165900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20231107 | 165800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20231107 | 165700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20231107 | 165600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20231107 | 165500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20231107 | 165400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20231107 | 165300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20231107 | 165200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20231107 | 165100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20231107 | 165000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 1201 |
| 123 | 20231107 | 164900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20231107 | 164800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20231107 | 164700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20231107 | 164600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20231107 | 164500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20231107 | 164400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20231107 | 164300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20231107 | 164200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20231107 | 164100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20231107 | 164000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20231107 | 163900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20231107 | 163800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20231107 | 163700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20231107 | 163600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20231107 | 163500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20231107 | 163400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20231107 | 163300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20231107 | 163200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20231107 | 163100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20231107 | 163000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20231107 | 162900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20231107 | 162800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20231107 | 162700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20231107 | 162600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20231107 | 162500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20231107 | 162400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20231107 | 162300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20231107 | 162200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20231107 | 162100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20231107 | 162000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 1201 |
| 153 | 20231107 | 161900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20231107 | 161800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20231107 | 161700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20231107 | 161600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20231107 | 161500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20231107 | 161400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20231107 | 161300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20231107 | 161200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20231107 | 161100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20231107 | 161000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20231107 | 160900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20231107 | 160800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20231107 | 160700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20231107 | 160600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20231107 | 160500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20231107 | 160400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20231107 | 160300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20231107 | 160200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20231107 | 160100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20231107 | 160000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20231107 | 155900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20231107 | 155800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20231107 | 155700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20231107 | 155600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20231107 | 155500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20231107 | 155400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20231107 | 155300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20231107 | 155200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20231107 | 155100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20231107 | 155000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 1201 |
| 183 | 20231107 | 154900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20231107 | 154800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20231107 | 154700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20231107 | 154600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20231107 | 154500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20231107 | 154400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20231107 | 154300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20231107 | 154200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20231107 | 154100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20231107 | 154000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20231107 | 153900 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20231107 | 153800 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20231107 | 153700 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20231107 | 153600 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20231107 | 153500 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20231107 | 153400 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20231107 | 153300 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20231107 | 153200 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20231107 | 153100 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20231107 | 153000 | 3766748100 | 32350 | 32350 | 32350 | 32350 | 1201 |
| 203 | 20231107 | 152900 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20231107 | 152800 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20231107 | 152700 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20231107 | 152600 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20231107 | 152500 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20231107 | 152400 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20231107 | 152300 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20231107 | 152200 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20231107 | 152100 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20231107 | 152000 | 3727895750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 213 | 20231107 | 151900 | 3727895750 | 32350 | 32300 | 32400 | 32200 | 894 |
| 214 | 20231107 | 151800 | 3699023200 | 32300 | 32300 | 32350 | 32300 | 235 |
| 215 | 20231107 | 151700 | 3691431000 | 32400 | 32300 | 32400 | 32300 | 232 |
| 216 | 20231107 | 151600 | 3683935700 | 32300 | 32400 | 32450 | 32300 | 654 |
| 217 | 20231107 | 151500 | 3662740400 | 32400 | 32350 | 32400 | 32350 | 52 |
| 218 | 20231107 | 151400 | 3661055800 | 32400 | 32500 | 32500 | 32400 | 387 |
| 219 | 20231107 | 151300 | 3648515100 | 32500 | 32450 | 32500 | 32450 | 2322 |
| 220 | 20231107 | 151200 | 3573165950 | 32500 | 32450 | 32500 | 32450 | 53 |
| 221 | 20231107 | 151100 | 3571443950 | 32450 | 32500 | 32500 | 32400 | 141 |
| 222 | 20231107 | 151000 | 3566867600 | 32500 | 32450 | 32500 | 32400 | 178 |
| 223 | 20231107 | 150900 | 3561086150 | 32450 | 32450 | 32450 | 32400 | 53 |
| 224 | 20231107 | 150800 | 3559368000 | 32450 | 32450 | 32450 | 32450 | 28 |
| 225 | 20231107 | 150700 | 3558459400 | 32450 | 32450 | 32450 | 32450 | 24 |
| 226 | 20231107 | 150600 | 3557680600 | 32400 | 32450 | 32450 | 32400 | 1010 |
| 227 | 20231107 | 150500 | 3524933050 | 32500 | 32500 | 32500 | 32500 | 65 |
| 228 | 20231107 | 150400 | 3522820550 | 32500 | 32500 | 32500 | 32450 | 325 |
| 229 | 20231107 | 150300 | 3512259050 | 32500 | 32500 | 32500 | 32500 | 23 |
| 230 | 20231107 | 150200 | 3511511550 | 32500 | 32450 | 32500 | 32450 | 296 |
| 231 | 20231107 | 150100 | 3501893550 | 32500 | 32450 | 32500 | 32450 | 245 |
| 232 | 20231107 | 150000 | 3493942100 | 32500 | 32500 | 32500 | 32450 | 149 |
| 233 | 20231107 | 145900 | 3489099650 | 32550 | 32450 | 32550 | 32400 | 1613 |
| 234 | 20231107 | 145800 | 3436671600 | 32450 | 32450 | 32450 | 32450 | 17 |
| 235 | 20231107 | 145700 | 3436119950 | 32450 | 32300 | 32450 | 32300 | 401 |
| 236 | 20231107 | 145600 | 3423149500 | 32300 | 32400 | 32400 | 32300 | 172 |
| 237 | 20231107 | 145500 | 3417587350 | 32400 | 32500 | 32500 | 32400 | 503 |
| 238 | 20231107 | 145400 | 3401284700 | 32500 | 32300 | 32500 | 32300 | 4560 |
| 239 | 20231107 | 145300 | 3253246800 | 32300 | 32350 | 32350 | 32250 | 313 |
| 240 | 20231107 | 145200 | 3243147800 | 32350 | 32300 | 32350 | 32300 | 28 |
| 241 | 20231107 | 145100 | 3242242800 | 32250 | 32050 | 32400 | 32050 | 1655 |
| 242 | 20231107 | 145000 | 3188904900 | 32050 | 32050 | 32050 | 32050 | 46 |
| 243 | 20231107 | 144900 | 3187430600 | 32050 | 32050 | 32050 | 32000 | 23 |
| 244 | 20231107 | 144800 | 3186693500 | 32050 | 32050 | 32050 | 32000 | 169 |
| 245 | 20231107 | 144700 | 3181277150 | 32050 | 32150 | 32150 | 32050 | 211 |
| 246 | 20231107 | 144600 | 3174497800 | 32150 | 32250 | 32250 | 32150 | 370 |
| 247 | 20231107 | 144500 | 3162567450 | 32300 | 32200 | 32300 | 32200 | 536 |
| 248 | 20231107 | 144400 | 3145299200 | 32250 | 32200 | 32250 | 32200 | 8 |
| 249 | 20231107 | 144300 | 3145041250 | 32250 | 32250 | 32250 | 32200 | 90 |
| 250 | 20231107 | 144200 | 3142138800 | 32300 | 32300 | 32300 | 32300 | 27 |
| 251 | 20231107 | 144100 | 3141266700 | 32300 | 32250 | 32300 | 32250 | 841 |
| 252 | 20231107 | 144000 | 3114132000 | 32250 | 32200 | 32250 | 32200 | 17 |
| 253 | 20231107 | 143900 | 3113583800 | 32200 | 32200 | 32200 | 32200 | 100 |
| 254 | 20231107 | 143800 | 3110363800 | 32250 | 32250 | 32250 | 32250 | 24 |
| 255 | 20231107 | 143700 | 3109589800 | 32250 | 32250 | 32250 | 32250 | 32 |
| 256 | 20231107 | 143600 | 3108557800 | 32200 | 32200 | 32250 | 32200 | 452 |
| 257 | 20231107 | 143500 | 3094002900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20231107 | 143400 | 3094002900 | 32200 | 32100 | 32200 | 32100 | 577 |
| 259 | 20231107 | 143300 | 3075479150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 260 | 20231107 | 143200 | 3075479150 | 32050 | 32000 | 32050 | 32000 | 54 |
| 261 | 20231107 | 143100 | 3073749450 | 32050 | 32050 | 32050 | 32050 | 77 |
| 262 | 20231107 | 143000 | 3071281600 | 32050 | 32050 | 32050 | 32050 | 43 |
| 263 | 20231107 | 142900 | 3069903450 | 32050 | 32050 | 32050 | 32050 | 36 |
| 264 | 20231107 | 142800 | 3068749650 | 31900 | 31950 | 31950 | 31900 | 588 |
| 265 | 20231107 | 142700 | 3049991550 | 31900 | 32050 | 32050 | 31900 | 956 |
| 266 | 20231107 | 142600 | 3019372250 | 32100 | 32100 | 32100 | 32100 | 22 |
| 267 | 20231107 | 142500 | 3018666050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 268 | 20231107 | 142400 | 3018666050 | 32100 | 32100 | 32100 | 32100 | 50 |
| 269 | 20231107 | 142300 | 3017061050 | 32100 | 32100 | 32100 | 32100 | 26 |
| 270 | 20231107 | 142200 | 3016226450 | 32050 | 32050 | 32050 | 32050 | 9 |
| 271 | 20231107 | 142100 | 3015938000 | 32050 | 32050 | 32050 | 32050 | 11 |
| 272 | 20231107 | 142000 | 3015585450 | 32050 | 32050 | 32050 | 32050 | 98 |
| 273 | 20231107 | 141900 | 3012444550 | 32100 | 32050 | 32100 | 32050 | 507 |
| 274 | 20231107 | 141800 | 2996172250 | 32100 | 32100 | 32100 | 32100 | 20 |
| 275 | 20231107 | 141700 | 2995530250 | 32050 | 32150 | 32150 | 32050 | 189 |
| 276 | 20231107 | 141600 | 2989462100 | 32150 | 32200 | 32200 | 32150 | 263 |
| 277 | 20231107 | 141500 | 2981001100 | 32200 | 32150 | 32200 | 32150 | 16 |
| 278 | 20231107 | 141400 | 2980486100 | 32150 | 32150 | 32150 | 32150 | 99 |
| 279 | 20231107 | 141300 | 2977303250 | 32150 | 32100 | 32150 | 32100 | 407 |
| 280 | 20231107 | 141200 | 2964218250 | 32050 | 32050 | 32050 | 32000 | 231 |
| 281 | 20231107 | 141100 | 2956815750 | 31900 | 32200 | 32200 | 31900 | 1758 |
| 282 | 20231107 | 141000 | 2900418550 | 32250 | 32250 | 32250 | 32250 | 308 |
| 283 | 20231107 | 140900 | 2890485550 | 32300 | 32250 | 32300 | 32250 | 371 |
| 284 | 20231107 | 140800 | 2878502500 | 32250 | 32150 | 32250 | 32150 | 221 |
| 285 | 20231107 | 140700 | 2871390300 | 32150 | 32150 | 32150 | 32150 | 1 |
| 286 | 20231107 | 140600 | 2871358150 | 32200 | 32300 | 32300 | 32200 | 347 |
| 287 | 20231107 | 140500 | 2860167450 | 32300 | 32250 | 32300 | 32250 | 66 |
| 288 | 20231107 | 140400 | 2858035700 | 32300 | 32250 | 32300 | 32250 | 153 |
| 289 | 20231107 | 140300 | 2853096450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 290 | 20231107 | 140200 | 2853096450 | 32300 | 32250 | 32300 | 32250 | 16 |
| 291 | 20231107 | 140100 | 2852580400 | 32300 | 32300 | 32300 | 32300 | 138 |
| 292 | 20231107 | 140000 | 2848123000 | 32300 | 32300 | 32350 | 32300 | 315 |
| 293 | 20231107 | 135900 | 2837948150 | 32300 | 32300 | 32300 | 32300 | 2 |
| 294 | 20231107 | 135800 | 2837883550 | 32350 | 32350 | 32350 | 32350 | 11 |
| 295 | 20231107 | 135700 | 2837527700 | 32350 | 32400 | 32400 | 32350 | 738 |
| 296 | 20231107 | 135600 | 2813631200 | 32450 | 32400 | 32450 | 32350 | 1488 |
| 297 | 20231107 | 135500 | 2765369900 | 32400 | 32100 | 32400 | 32100 | 2787 |
| 298 | 20231107 | 135400 | 2675596000 | 32100 | 32100 | 32100 | 32100 | 997 |
| 299 | 20231107 | 135300 | 2643592300 | 32100 | 32150 | 32150 | 32100 | 75 |
| 300 | 20231107 | 135200 | 2641182300 | 32150 | 32100 | 32150 | 32100 | 646 |
| 301 | 20231107 | 135100 | 2620445200 | 32050 | 32050 | 32050 | 32050 | 49 |
| 302 | 20231107 | 135000 | 2618874750 | 32050 | 32050 | 32050 | 32050 | 2 |
| 303 | 20231107 | 134900 | 2618810650 | 32050 | 32050 | 32050 | 31950 | 612 |
| 304 | 20231107 | 134800 | 2599201900 | 32050 | 32050 | 32050 | 32050 | 6 |
| 305 | 20231107 | 134700 | 2599009600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 306 | 20231107 | 134600 | 2599009600 | 32000 | 32050 | 32050 | 32000 | 492 |
| 307 | 20231107 | 134500 | 2583241800 | 32100 | 32100 | 32100 | 32050 | 27 |
| 308 | 20231107 | 134400 | 2582375850 | 32050 | 31950 | 32050 | 31900 | 2056 |
| 309 | 20231107 | 134300 | 2516602000 | 31950 | 31950 | 31950 | 31950 | 51 |
| 310 | 20231107 | 134200 | 2514972550 | 31850 | 31850 | 31900 | 31850 | 521 |
| 311 | 20231107 | 134100 | 2498372700 | 31850 | 31850 | 31850 | 31850 | 63 |
| 312 | 20231107 | 134000 | 2496366150 | 31800 | 31800 | 31800 | 31800 | 161 |
| 313 | 20231107 | 133900 | 2491246350 | 31800 | 31850 | 31850 | 31800 | 131 |
| 314 | 20231107 | 133800 | 2487079000 | 31800 | 31800 | 31800 | 31800 | 174 |
| 315 | 20231107 | 133700 | 2481545800 | 31800 | 31800 | 31800 | 31800 | 5 |
| 316 | 20231107 | 133600 | 2481386800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 317 | 20231107 | 133500 | 2481386800 | 31850 | 31800 | 31850 | 31800 | 12 |
| 318 | 20231107 | 133400 | 2481004650 | 31850 | 31850 | 31850 | 31850 | 601 |
| 319 | 20231107 | 133300 | 2461862800 | 31850 | 31850 | 31850 | 31850 | 1 |
| 320 | 20231107 | 133200 | 2461830950 | 31900 | 31900 | 31900 | 31900 | 25 |
| 321 | 20231107 | 133100 | 2461033450 | 31900 | 31900 | 31900 | 31900 | 42 |
| 322 | 20231107 | 133000 | 2459693650 | 31900 | 31900 | 31900 | 31900 | 122 |
| 323 | 20231107 | 132900 | 2455801850 | 31900 | 31900 | 31900 | 31900 | 20 |
| 324 | 20231107 | 132800 | 2455163850 | 31900 | 31900 | 31900 | 31900 | 59 |
| 325 | 20231107 | 132700 | 2453281750 | 31950 | 31900 | 31950 | 31900 | 343 |
| 326 | 20231107 | 132600 | 2442337450 | 31850 | 31850 | 31850 | 31850 | 51 |
| 327 | 20231107 | 132500 | 2440713100 | 31850 | 31850 | 31900 | 31850 | 235 |
| 328 | 20231107 | 132400 | 2433227850 | 31900 | 31850 | 31900 | 31850 | 15 |
| 329 | 20231107 | 132300 | 2432749600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 330 | 20231107 | 132200 | 2432749600 | 31800 | 31800 | 31800 | 31800 | 16 |
| 331 | 20231107 | 132100 | 2432240800 | 31800 | 31800 | 31800 | 31800 | 60 |
| 332 | 20231107 | 132000 | 2430332800 | 31850 | 31850 | 31850 | 31850 | 183 |
| 333 | 20231107 | 131900 | 2424504250 | 31850 | 31850 | 31850 | 31850 | 10 |
| 334 | 20231107 | 131800 | 2424185750 | 31850 | 31800 | 31850 | 31800 | 220 |
| 335 | 20231107 | 131700 | 2417188750 | 31900 | 31900 | 31900 | 31900 | 20 |
| 336 | 20231107 | 131600 | 2416550750 | 31850 | 31850 | 31850 | 31850 | 196 |
| 337 | 20231107 | 131500 | 2410308150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 338 | 20231107 | 131400 | 2410308150 | 31850 | 31850 | 31850 | 31850 | 87 |
| 339 | 20231107 | 131300 | 2407537200 | 31850 | 31800 | 31850 | 31800 | 58 |
| 340 | 20231107 | 131200 | 2405690400 | 31800 | 31800 | 31800 | 31750 | 123 |
| 341 | 20231107 | 131100 | 2401779150 | 31850 | 31850 | 31850 | 31850 | 52 |
| 342 | 20231107 | 131000 | 2400122950 | 31850 | 31800 | 31850 | 31800 | 33 |
| 343 | 20231107 | 130900 | 2399073400 | 31750 | 31750 | 31750 | 31750 | 68 |
| 344 | 20231107 | 130800 | 2396914400 | 31750 | 31800 | 31800 | 31750 | 124 |
| 345 | 20231107 | 130700 | 2392977300 | 31750 | 31850 | 31850 | 31750 | 200 |
| 346 | 20231107 | 130600 | 2386617050 | 31850 | 31850 | 31850 | 31850 | 2 |
| 347 | 20231107 | 130500 | 2386553350 | 31850 | 31900 | 31900 | 31850 | 575 |
| 348 | 20231107 | 130400 | 2368212750 | 31900 | 31900 | 31900 | 31900 | 53 |
| 349 | 20231107 | 130300 | 2366522050 | 31900 | 31950 | 31950 | 31900 | 215 |
| 350 | 20231107 | 130200 | 2359663500 | 31950 | 31850 | 31950 | 31850 | 198 |
| 351 | 20231107 | 130100 | 2353348000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 352 | 20231107 | 130000 | 2353348000 | 31800 | 31800 | 31850 | 31800 | 39 |
| 353 | 20231107 | 125900 | 2352107400 | 31800 | 31800 | 31800 | 31800 | 148 |
| 354 | 20231107 | 125800 | 2347401000 | 31800 | 31800 | 31800 | 31800 | 16 |
| 355 | 20231107 | 125700 | 2346892200 | 31800 | 31800 | 31800 | 31800 | 65 |
| 356 | 20231107 | 125600 | 2344825200 | 31700 | 31700 | 31700 | 31700 | 20 |
| 357 | 20231107 | 125500 | 2344191200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 358 | 20231107 | 125400 | 2344191200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 359 | 20231107 | 125300 | 2344191200 | 31700 | 31700 | 31700 | 31700 | 22 |
| 360 | 20231107 | 125200 | 2343493800 | 31700 | 31700 | 31700 | 31700 | 116 |
| 361 | 20231107 | 125100 | 2339816600 | 31700 | 31750 | 31750 | 31700 | 133 |
| 362 | 20231107 | 125000 | 2335595500 | 31800 | 31750 | 31800 | 31750 | 98 |
| 363 | 20231107 | 124900 | 2332483500 | 31700 | 31700 | 31700 | 31700 | 91 |
| 364 | 20231107 | 124800 | 2329598800 | 31650 | 31650 | 31650 | 31650 | 51 |
| 365 | 20231107 | 124700 | 2327984650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 366 | 20231107 | 124600 | 2327984650 | 31650 | 31700 | 31700 | 31600 | 386 |
| 367 | 20231107 | 124500 | 2315763600 | 31800 | 31650 | 31800 | 31650 | 94 |
| 368 | 20231107 | 124400 | 2312783050 | 31650 | 31650 | 31650 | 31650 | 7 |
| 369 | 20231107 | 124300 | 2312561500 | 31700 | 31700 | 31700 | 31700 | 24 |
| 370 | 20231107 | 124200 | 2311800700 | 31750 | 31750 | 31750 | 31650 | 157 |
| 371 | 20231107 | 124100 | 2306830000 | 31750 | 31900 | 31900 | 31750 | 175 |
| 372 | 20231107 | 124000 | 2301254950 | 31900 | 31650 | 31900 | 31600 | 528 |
| 373 | 20231107 | 123900 | 2284524500 | 31650 | 31650 | 31650 | 31650 | 44 |
| 374 | 20231107 | 123800 | 2283131900 | 31650 | 31650 | 31650 | 31650 | 9 |
| 375 | 20231107 | 123700 | 2282847050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 376 | 20231107 | 123600 | 2282847050 | 31700 | 31750 | 31750 | 31700 | 34 |
| 377 | 20231107 | 123500 | 2281767850 | 31750 | 31800 | 31800 | 31750 | 58 |
| 378 | 20231107 | 123400 | 2279924750 | 31800 | 31800 | 31800 | 31800 | 87 |
| 379 | 20231107 | 123300 | 2277158150 | 31800 | 31850 | 31850 | 31800 | 241 |
| 380 | 20231107 | 123200 | 2269491950 | 31850 | 31850 | 31850 | 31750 | 237 |
| 381 | 20231107 | 123100 | 2261944500 | 31850 | 31850 | 31850 | 31850 | 30 |
| 382 | 20231107 | 123000 | 2260989000 | 31850 | 31750 | 31850 | 31750 | 163 |
| 383 | 20231107 | 122900 | 2255808250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 384 | 20231107 | 122800 | 2255808250 | 31750 | 31750 | 31750 | 31750 | 1 |
| 385 | 20231107 | 122700 | 2255776500 | 31750 | 31750 | 31750 | 31750 | 7 |
| 386 | 20231107 | 122600 | 2255554250 | 31750 | 31600 | 31750 | 31600 | 387 |
| 387 | 20231107 | 122500 | 2243307650 | 31550 | 31550 | 31550 | 31550 | 38 |
| 388 | 20231107 | 122400 | 2242108750 | 31550 | 31550 | 31550 | 31550 | 30 |
| 389 | 20231107 | 122300 | 2241162250 | 31550 | 31550 | 31550 | 31550 | 7 |
| 390 | 20231107 | 122200 | 2240941400 | 31550 | 31450 | 31550 | 31400 | 289 |
| 391 | 20231107 | 122100 | 2231853350 | 31450 | 31550 | 31550 | 31450 | 262 |
| 392 | 20231107 | 122000 | 2223588350 | 31600 | 31600 | 31600 | 31600 | 66 |
| 393 | 20231107 | 121900 | 2221502750 | 31600 | 31600 | 31650 | 31600 | 290 |
| 394 | 20231107 | 121800 | 2212337500 | 31500 | 31450 | 31500 | 31450 | 372 |
| 395 | 20231107 | 121700 | 2200619750 | 31500 | 31500 | 31500 | 31500 | 2 |
| 396 | 20231107 | 121600 | 2200556750 | 31450 | 31450 | 31450 | 31450 | 132 |
| 397 | 20231107 | 121500 | 2196405350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 398 | 20231107 | 121400 | 2196405350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 399 | 20231107 | 121300 | 2196405350 | 31450 | 31400 | 31450 | 31400 | 111 |
| 400 | 20231107 | 121200 | 2192918650 | 31350 | 31350 | 31350 | 31350 | 0 |
| 401 | 20231107 | 121100 | 2192918650 | 31350 | 31350 | 31350 | 31350 | 4 |
| 402 | 20231107 | 121000 | 2192793250 | 31400 | 31400 | 31400 | 31400 | 34 |
| 403 | 20231107 | 120900 | 2191725650 | 31350 | 31450 | 31450 | 31250 | 746 |
| 404 | 20231107 | 120800 | 2168314750 | 31450 | 31450 | 31450 | 31450 | 0 |
| 405 | 20231107 | 120700 | 2168314750 | 31450 | 31450 | 31450 | 31450 | 0 |
| 406 | 20231107 | 120600 | 2168314750 | 31450 | 31550 | 31550 | 31450 | 63 |
| 407 | 20231107 | 120500 | 2166328800 | 31550 | 31450 | 31550 | 31400 | 509 |
| 408 | 20231107 | 120400 | 2150291600 | 31500 | 31500 | 31500 | 31500 | 298 |
| 409 | 20231107 | 120300 | 2140904600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 410 | 20231107 | 120200 | 2140904600 | 31500 | 31500 | 31550 | 31500 | 532 |
| 411 | 20231107 | 120100 | 2124141600 | 31550 | 31550 | 31550 | 31550 | 155 |
| 412 | 20231107 | 120000 | 2119251350 | 31550 | 31650 | 31650 | 31550 | 338 |
| 413 | 20231107 | 115900 | 2108575900 | 31650 | 31600 | 31650 | 31600 | 33 |
| 414 | 20231107 | 115800 | 2107532900 | 31600 | 31600 | 31600 | 31600 | 130 |
| 415 | 20231107 | 115700 | 2103424900 | 31600 | 31750 | 31750 | 31600 | 969 |
| 416 | 20231107 | 115600 | 2072767450 | 31750 | 31750 | 31750 | 31750 | 37 |
| 417 | 20231107 | 115500 | 2071592700 | 31850 | 31850 | 31850 | 31850 | 151 |
| 418 | 20231107 | 115400 | 2066783350 | 31950 | 32100 | 32100 | 31950 | 683 |
| 419 | 20231107 | 115300 | 2044919850 | 32100 | 32100 | 32100 | 32100 | 118 |
| 420 | 20231107 | 115200 | 2041132050 | 32150 | 32150 | 32150 | 32150 | 3 |
| 421 | 20231107 | 115100 | 2041035600 | 32050 | 32150 | 32150 | 32050 | 201 |
| 422 | 20231107 | 115000 | 2034573550 | 32150 | 32100 | 32150 | 32100 | 412 |
| 423 | 20231107 | 114900 | 2021332750 | 32100 | 32100 | 32150 | 32100 | 1466 |
| 424 | 20231107 | 114800 | 1974271650 | 32100 | 32000 | 32100 | 32000 | 1037 |
| 425 | 20231107 | 114700 | 1941067150 | 32000 | 32000 | 32000 | 32000 | 491 |
| 426 | 20231107 | 114600 | 1925355150 | 31900 | 31900 | 32000 | 31900 | 94 |
| 427 | 20231107 | 114500 | 1922355550 | 31950 | 31950 | 31950 | 31950 | 20 |
| 428 | 20231107 | 114400 | 1921716550 | 31950 | 31950 | 31950 | 31950 | 583 |
| 429 | 20231107 | 114300 | 1903089700 | 31950 | 31900 | 31950 | 31900 | 303 |
| 430 | 20231107 | 114200 | 1893412100 | 31900 | 31900 | 31900 | 31900 | 618 |
| 431 | 20231107 | 114100 | 1873697900 | 31900 | 31900 | 31900 | 31900 | 145 |
| 432 | 20231107 | 114000 | 1869072400 | 31850 | 31850 | 31850 | 31850 | 101 |
| 433 | 20231107 | 113900 | 1865855550 | 31850 | 31850 | 31850 | 31850 | 2 |
| 434 | 20231107 | 113800 | 1865791850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 435 | 20231107 | 113700 | 1865791850 | 31900 | 31900 | 31900 | 31900 | 26 |
| 436 | 20231107 | 113600 | 1864962450 | 31850 | 31850 | 31850 | 31850 | 138 |
| 437 | 20231107 | 113500 | 1860567150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 438 | 20231107 | 113400 | 1860567150 | 31850 | 31850 | 31850 | 31850 | 231 |
| 439 | 20231107 | 113300 | 1853209800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 440 | 20231107 | 113200 | 1853209800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 441 | 20231107 | 113100 | 1853209800 | 31850 | 31850 | 31900 | 31850 | 89 |
| 442 | 20231107 | 113000 | 1850373650 | 31850 | 31850 | 31850 | 31800 | 117 |
| 443 | 20231107 | 112900 | 1846647300 | 31850 | 31850 | 31850 | 31850 | 79 |
| 444 | 20231107 | 112800 | 1844131150 | 31850 | 31850 | 31850 | 31850 | 273 |
| 445 | 20231107 | 112700 | 1835436100 | 31850 | 31850 | 31850 | 31850 | 214 |
| 446 | 20231107 | 112600 | 1828620200 | 31850 | 31850 | 31850 | 31850 | 767 |
| 447 | 20231107 | 112500 | 1804191250 | 31800 | 31900 | 31900 | 31800 | 587 |
| 448 | 20231107 | 112400 | 1785483700 | 31900 | 31750 | 31900 | 31750 | 1384 |
| 449 | 20231107 | 112300 | 1741473800 | 31750 | 31750 | 31750 | 31750 | 110 |
| 450 | 20231107 | 112200 | 1737981300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 451 | 20231107 | 112100 | 1737981300 | 31700 | 31650 | 31700 | 31650 | 813 |
| 452 | 20231107 | 112000 | 1712222800 | 31600 | 31650 | 31650 | 31600 | 512 |
| 453 | 20231107 | 111900 | 1696018800 | 31700 | 31600 | 31700 | 31600 | 117 |
| 454 | 20231107 | 111800 | 1692316900 | 31600 | 31700 | 31700 | 31600 | 116 |
| 455 | 20231107 | 111700 | 1688643750 | 31700 | 31750 | 31750 | 31700 | 428 |
| 456 | 20231107 | 111600 | 1675054900 | 31800 | 31800 | 31800 | 31800 | 1 |
| 457 | 20231107 | 111500 | 1675023100 | 31800 | 31750 | 31800 | 31750 | 101 |
| 458 | 20231107 | 111400 | 1671816300 | 31750 | 31750 | 31800 | 31750 | 93 |
| 459 | 20231107 | 111300 | 1668863250 | 31750 | 31700 | 31750 | 31700 | 294 |
| 460 | 20231107 | 111200 | 1659542750 | 31700 | 31700 | 31700 | 31700 | 2 |
| 461 | 20231107 | 111100 | 1659479350 | 31650 | 31650 | 31650 | 31650 | 40 |
| 462 | 20231107 | 111000 | 1658213350 | 31650 | 31700 | 31700 | 31650 | 46 |
| 463 | 20231107 | 110900 | 1656757400 | 31700 | 31750 | 31750 | 31650 | 472 |
| 464 | 20231107 | 110800 | 1641785000 | 31750 | 31750 | 31750 | 31750 | 115 |
| 465 | 20231107 | 110700 | 1638133750 | 31750 | 31750 | 31750 | 31750 | 11 |
| 466 | 20231107 | 110600 | 1637784500 | 31750 | 31750 | 31800 | 31750 | 199 |
| 467 | 20231107 | 110500 | 1631465300 | 31800 | 31850 | 31850 | 31800 | 644 |
| 468 | 20231107 | 110400 | 1610985400 | 31850 | 31800 | 31850 | 31800 | 75 |
| 469 | 20231107 | 110300 | 1608599150 | 31850 | 31800 | 31850 | 31800 | 57 |
| 470 | 20231107 | 110200 | 1606786200 | 31800 | 31950 | 31950 | 31800 | 729 |
| 471 | 20231107 | 110100 | 1583567900 | 31850 | 31950 | 31950 | 31850 | 10 |
| 472 | 20231107 | 110000 | 1583248700 | 31950 | 31900 | 31950 | 31850 | 16 |
| 473 | 20231107 | 105900 | 1582738000 | 31900 | 31900 | 31900 | 31900 | 13 |
| 474 | 20231107 | 105800 | 1582323300 | 31900 | 31850 | 31900 | 31800 | 196 |
| 475 | 20231107 | 105700 | 1576081450 | 31850 | 31850 | 31850 | 31800 | 48 |
| 476 | 20231107 | 105600 | 1574552850 | 31850 | 31850 | 31850 | 31850 | 10 |
| 477 | 20231107 | 105500 | 1574234350 | 31850 | 31850 | 31850 | 31850 | 56 |
| 478 | 20231107 | 105400 | 1572450750 | 31850 | 31850 | 31850 | 31850 | 20 |
| 479 | 20231107 | 105300 | 1571813750 | 31850 | 31850 | 31850 | 31850 | 24 |
| 480 | 20231107 | 105200 | 1571049350 | 31850 | 31850 | 31850 | 31850 | 7 |
| 481 | 20231107 | 105100 | 1570826400 | 31850 | 31850 | 31850 | 31800 | 61 |
| 482 | 20231107 | 105000 | 1568883950 | 31850 | 31850 | 31850 | 31800 | 62 |
| 483 | 20231107 | 104900 | 1566910050 | 31850 | 31950 | 31950 | 31800 | 543 |
| 484 | 20231107 | 104800 | 1549586550 | 31950 | 32000 | 32000 | 31950 | 11 |
| 485 | 20231107 | 104700 | 1549235050 | 32000 | 32050 | 32050 | 32000 | 227 |
| 486 | 20231107 | 104600 | 1541971000 | 32050 | 32050 | 32050 | 32050 | 8 |
| 487 | 20231107 | 104500 | 1541714600 | 32050 | 32100 | 32100 | 32050 | 329 |
| 488 | 20231107 | 104400 | 1531164250 | 32150 | 32050 | 32150 | 32050 | 612 |
| 489 | 20231107 | 104300 | 1511503300 | 32050 | 32050 | 32050 | 32050 | 83 |
| 490 | 20231107 | 104200 | 1508843150 | 32050 | 32050 | 32050 | 32050 | 201 |
| 491 | 20231107 | 104100 | 1502401100 | 32050 | 32050 | 32050 | 32000 | 68 |
| 492 | 20231107 | 104000 | 1500223000 | 32050 | 32000 | 32050 | 32000 | 223 |
| 493 | 20231107 | 103900 | 1493085350 | 31950 | 31950 | 31950 | 31950 | 30 |
| 494 | 20231107 | 103800 | 1492126850 | 31950 | 31950 | 31950 | 31950 | 15 |
| 495 | 20231107 | 103700 | 1491647600 | 31950 | 31950 | 31950 | 31950 | 146 |
| 496 | 20231107 | 103600 | 1486982900 | 32000 | 32000 | 32000 | 32000 | 101 |
| 497 | 20231107 | 103500 | 1483750900 | 32000 | 32050 | 32100 | 32000 | 410 |
| 498 | 20231107 | 103400 | 1470604950 | 32050 | 32050 | 32050 | 32050 | 23 |
| 499 | 20231107 | 103300 | 1469867800 | 32100 | 32200 | 32200 | 32100 | 1377 |
| 500 | 20231107 | 103200 | 1425560350 | 32200 | 32050 | 32200 | 32050 | 1943 |
| 501 | 20231107 | 103100 | 1363196900 | 32000 | 32050 | 32050 | 32000 | 24 |
| 502 | 20231107 | 103000 | 1362428150 | 32050 | 32050 | 32050 | 32050 | 18 |
| 503 | 20231107 | 102900 | 1361851250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 504 | 20231107 | 102800 | 1361851250 | 32000 | 32000 | 32000 | 32000 | 42 |
| 505 | 20231107 | 102700 | 1360507250 | 32050 | 32050 | 32050 | 32050 | 20 |
| 506 | 20231107 | 102600 | 1359866250 | 32050 | 32050 | 32050 | 32000 | 89 |
| 507 | 20231107 | 102500 | 1357013900 | 32050 | 32000 | 32050 | 32000 | 288 |
| 508 | 20231107 | 102400 | 1347797800 | 31950 | 31950 | 31950 | 31950 | 334 |
| 509 | 20231107 | 102300 | 1337126500 | 31950 | 31950 | 31950 | 31950 | 20 |
| 510 | 20231107 | 102200 | 1336487500 | 31900 | 31900 | 31900 | 31900 | 550 |
| 511 | 20231107 | 102100 | 1318942500 | 31850 | 31800 | 31850 | 31800 | 903 |
| 512 | 20231107 | 102000 | 1290222850 | 31800 | 31700 | 31800 | 31700 | 415 |
| 513 | 20231107 | 101900 | 1277058350 | 31600 | 31650 | 31650 | 31600 | 401 |
| 514 | 20231107 | 101800 | 1264384550 | 31650 | 31700 | 31700 | 31650 | 312 |
| 515 | 20231107 | 101700 | 1254501500 | 31700 | 31750 | 31750 | 31700 | 648 |
| 516 | 20231107 | 101600 | 1233929000 | 31700 | 31700 | 31700 | 31700 | 5 |
| 517 | 20231107 | 101500 | 1233770500 | 31700 | 31700 | 31700 | 31700 | 2 |
| 518 | 20231107 | 101400 | 1233707100 | 31750 | 31550 | 31750 | 31550 | 706 |
| 519 | 20231107 | 101300 | 1211361100 | 31550 | 31800 | 31800 | 31500 | 2078 |
| 520 | 20231107 | 101200 | 1145645150 | 31900 | 31900 | 31900 | 31900 | 5 |
| 521 | 20231107 | 101100 | 1145485650 | 31900 | 31750 | 31900 | 31750 | 900 |
| 522 | 20231107 | 101000 | 1116886000 | 31800 | 31700 | 31800 | 31700 | 147 |
| 523 | 20231107 | 100900 | 1112215300 | 31650 | 31600 | 31650 | 31600 | 44 |
| 524 | 20231107 | 100800 | 1110822800 | 31650 | 31600 | 31700 | 31600 | 85 |
| 525 | 20231107 | 100700 | 1108131950 | 31600 | 31550 | 31600 | 31550 | 6 |
| 526 | 20231107 | 100600 | 1107942600 | 31550 | 31550 | 31550 | 31550 | 13 |
| 527 | 20231107 | 100500 | 1107532450 | 31550 | 31600 | 31600 | 31550 | 445 |
| 528 | 20231107 | 100400 | 1093475450 | 31600 | 31600 | 31600 | 31600 | 66 |
| 529 | 20231107 | 100300 | 1091389850 | 31600 | 31600 | 31650 | 31600 | 105 |
| 530 | 20231107 | 100200 | 1088071350 | 31650 | 31650 | 31650 | 31650 | 61 |
| 531 | 20231107 | 100100 | 1086140700 | 31650 | 31700 | 31700 | 31650 | 497 |
| 532 | 20231107 | 100000 | 1070395550 | 31800 | 31900 | 31900 | 31750 | 422 |
| 533 | 20231107 | 095900 | 1056951150 | 31900 | 31950 | 31950 | 31900 | 149 |
| 534 | 20231107 | 095800 | 1052197300 | 31900 | 31800 | 31900 | 31800 | 681 |
| 535 | 20231107 | 095700 | 1030524900 | 31800 | 31750 | 31800 | 31750 | 239 |
| 536 | 20231107 | 095600 | 1022936350 | 31750 | 31750 | 31750 | 31750 | 5 |
| 537 | 20231107 | 095500 | 1022777600 | 31750 | 31750 | 31750 | 31750 | 50 |
| 538 | 20231107 | 095400 | 1021190100 | 31750 | 31750 | 31750 | 31750 | 23 |
| 539 | 20231107 | 095300 | 1020459850 | 31800 | 31800 | 31800 | 31750 | 125 |
| 540 | 20231107 | 095200 | 1016484950 | 31800 | 31800 | 31800 | 31800 | 133 |
| 541 | 20231107 | 095100 | 1012255550 | 31800 | 31850 | 31850 | 31800 | 63 |
| 542 | 20231107 | 095000 | 1010251800 | 31850 | 31800 | 31850 | 31800 | 204 |
| 543 | 20231107 | 094900 | 1003760450 | 31800 | 31850 | 31850 | 31800 | 244 |
| 544 | 20231107 | 094800 | 995990550 | 31950 | 31900 | 31950 | 31900 | 258 |
| 545 | 20231107 | 094700 | 987755200 | 32000 | 31750 | 32050 | 31750 | 4195 |
| 546 | 20231107 | 094600 | 853759600 | 31700 | 31700 | 31700 | 31700 | 154 |
| 547 | 20231107 | 094500 | 848877800 | 31700 | 31700 | 31700 | 31650 | 168 |
| 548 | 20231107 | 094400 | 843552450 | 31700 | 31800 | 31800 | 31650 | 591 |
| 549 | 20231107 | 094300 | 824807500 | 31750 | 31700 | 31750 | 31700 | 82 |
| 550 | 20231107 | 094200 | 822204600 | 31700 | 31750 | 31750 | 31700 | 217 |
| 551 | 20231107 | 094100 | 815323050 | 31800 | 31800 | 31800 | 31750 | 492 |
| 552 | 20231107 | 094000 | 799678600 | 31850 | 31750 | 31850 | 31750 | 833 |
| 553 | 20231107 | 093900 | 773180200 | 31750 | 31750 | 31750 | 31750 | 1 |
| 554 | 20231107 | 093800 | 773148450 | 31650 | 31650 | 31700 | 31650 | 298 |
| 555 | 20231107 | 093700 | 763714200 | 31650 | 31650 | 31650 | 31600 | 57 |
| 556 | 20231107 | 093600 | 761910250 | 31650 | 31650 | 31650 | 31650 | 22 |
| 557 | 20231107 | 093500 | 761213950 | 31650 | 31800 | 31800 | 31600 | 614 |
| 558 | 20231107 | 093400 | 741742050 | 31800 | 31800 | 31850 | 31750 | 173 |
| 559 | 20231107 | 093300 | 736240600 | 31800 | 31600 | 31800 | 31600 | 471 |
| 560 | 20231107 | 093200 | 721307300 | 31550 | 31600 | 31600 | 31550 | 46 |
| 561 | 20231107 | 093100 | 719855950 | 31550 | 31700 | 31700 | 31550 | 239 |
| 562 | 20231107 | 093000 | 712294500 | 31700 | 31750 | 31750 | 31700 | 101 |
| 563 | 20231107 | 092900 | 709092750 | 31700 | 31600 | 31700 | 31550 | 159 |
| 564 | 20231107 | 092800 | 704067200 | 31600 | 31600 | 31600 | 31600 | 92 |
| 565 | 20231107 | 092700 | 701160000 | 31650 | 31750 | 31750 | 31600 | 358 |
| 566 | 20231107 | 092600 | 689810150 | 31750 | 31750 | 31800 | 31750 | 226 |
| 567 | 20231107 | 092500 | 682634550 | 31650 | 31650 | 31700 | 31650 | 264 |
| 568 | 20231107 | 092400 | 674277750 | 31650 | 31600 | 31650 | 31500 | 902 |
| 569 | 20231107 | 092300 | 645805800 | 31600 | 31750 | 31800 | 31600 | 1193 |
| 570 | 20231107 | 092200 | 608041150 | 31750 | 31800 | 31800 | 31650 | 1185 |
| 571 | 20231107 | 092100 | 570403500 | 31850 | 31950 | 32000 | 31850 | 1287 |
| 572 | 20231107 | 092000 | 529344650 | 32000 | 31850 | 32000 | 31850 | 572 |
| 573 | 20231107 | 091900 | 511080900 | 31850 | 31800 | 31850 | 31750 | 483 |
| 574 | 20231107 | 091800 | 495720150 | 31800 | 31750 | 31850 | 31700 | 727 |
| 575 | 20231107 | 091700 | 472624800 | 31800 | 31800 | 31800 | 31750 | 666 |
| 576 | 20231107 | 091600 | 451469900 | 31800 | 31700 | 31800 | 31700 | 319 |
| 577 | 20231107 | 091500 | 441337450 | 31650 | 31500 | 31650 | 31500 | 522 |
| 578 | 20231107 | 091400 | 424860100 | 31500 | 31400 | 31500 | 31400 | 299 |
| 579 | 20231107 | 091300 | 415465200 | 31400 | 31300 | 31400 | 31250 | 199 |
| 580 | 20231107 | 091200 | 409231800 | 31300 | 31300 | 31400 | 31200 | 569 |
| 581 | 20231107 | 091100 | 391450150 | 31300 | 31100 | 31450 | 31000 | 521 |
| 582 | 20231107 | 091000 | 375226750 | 31100 | 31200 | 31200 | 31050 | 607 |
| 583 | 20231107 | 090900 | 356325200 | 31250 | 31200 | 31500 | 31200 | 413 |
| 584 | 20231107 | 090800 | 343421050 | 31250 | 31450 | 31550 | 31250 | 726 |
| 585 | 20231107 | 090700 | 320623850 | 31450 | 31600 | 31600 | 31400 | 1824 |
| 586 | 20231107 | 090600 | 263240550 | 31550 | 31400 | 31550 | 31400 | 615 |
| 587 | 20231107 | 090500 | 243861950 | 31250 | 31200 | 31400 | 31100 | 732 |
| 588 | 20231107 | 090400 | 221045600 | 31100 | 31200 | 31200 | 31100 | 135 |
| 589 | 20231107 | 090300 | 216840500 | 31200 | 31500 | 31500 | 31000 | 2241 |
| 590 | 20231107 | 090200 | 146546800 | 31550 | 31300 | 31550 | 31200 | 1676 |
| 591 | 20231107 | 090100 | 93930900 | 31300 | 31450 | 31650 | 31300 | 1528 |
| 592 | 20231107 | 090000 | 45882300 | 31300 | 31250 | 31400 | 31250 | 1468 |