32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 3 | 20231102 | 191300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20231102 | 191200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20231102 | 191100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20231102 | 191000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20231102 | 190900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20231102 | 190800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20231102 | 190700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20231102 | 190600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20231102 | 190500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20231102 | 190400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20231102 | 190300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20231102 | 190200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20231102 | 190100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20231102 | 190000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20231102 | 185900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20231102 | 185800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20231102 | 185700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20231102 | 185600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20231102 | 185500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20231102 | 185400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20231102 | 185300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20231102 | 185200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20231102 | 185100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20231102 | 185000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20231102 | 184900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20231102 | 184800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20231102 | 184700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20231102 | 184600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20231102 | 184500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20231102 | 184400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 33 | 20231102 | 184300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20231102 | 184200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20231102 | 184100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20231102 | 184000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20231102 | 183900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20231102 | 183800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20231102 | 183700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20231102 | 183600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20231102 | 183500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20231102 | 183400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20231102 | 183300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20231102 | 183200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20231102 | 183100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20231102 | 183000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20231102 | 182900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20231102 | 182800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20231102 | 182700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20231102 | 182600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20231102 | 182500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20231102 | 182400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20231102 | 182300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20231102 | 182200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20231102 | 182100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20231102 | 182000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20231102 | 181900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20231102 | 181800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20231102 | 181700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20231102 | 181600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20231102 | 181500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20231102 | 181400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 63 | 20231102 | 181300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20231102 | 181200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20231102 | 181100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20231102 | 181000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20231102 | 180900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20231102 | 180800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20231102 | 180700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20231102 | 180600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20231102 | 180500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20231102 | 180400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20231102 | 180300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20231102 | 180200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20231102 | 180100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20231102 | 180000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20231102 | 175900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20231102 | 175800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20231102 | 175700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20231102 | 175600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20231102 | 175500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20231102 | 175400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20231102 | 175300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20231102 | 175200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20231102 | 175100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20231102 | 175000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20231102 | 174900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20231102 | 174800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20231102 | 174700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20231102 | 174600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20231102 | 174500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20231102 | 174400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 93 | 20231102 | 174300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20231102 | 174200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20231102 | 174100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20231102 | 174000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20231102 | 173900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20231102 | 173800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20231102 | 173700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20231102 | 173600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20231102 | 173500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20231102 | 173400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20231102 | 173300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20231102 | 173200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20231102 | 173100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20231102 | 173000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20231102 | 172900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20231102 | 172800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20231102 | 172700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20231102 | 172600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20231102 | 172500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20231102 | 172400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20231102 | 172300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20231102 | 172200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20231102 | 172100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20231102 | 172000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20231102 | 171900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20231102 | 171800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20231102 | 171700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20231102 | 171600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20231102 | 171500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20231102 | 171400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 123 | 20231102 | 171300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20231102 | 171200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20231102 | 171100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20231102 | 171000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20231102 | 170900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20231102 | 170800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20231102 | 170700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20231102 | 170600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20231102 | 170500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20231102 | 170400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20231102 | 170300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20231102 | 170200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20231102 | 170100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20231102 | 170000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20231102 | 165900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20231102 | 165800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20231102 | 165700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20231102 | 165600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20231102 | 165500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20231102 | 165400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20231102 | 165300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20231102 | 165200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20231102 | 165100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20231102 | 165000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20231102 | 164900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20231102 | 164800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20231102 | 164700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20231102 | 164600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20231102 | 164500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20231102 | 164400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 153 | 20231102 | 164300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20231102 | 164200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20231102 | 164100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20231102 | 164000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20231102 | 163900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20231102 | 163800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20231102 | 163700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20231102 | 163600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20231102 | 163500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20231102 | 163400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20231102 | 163300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20231102 | 163200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20231102 | 163100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20231102 | 163000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20231102 | 162900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20231102 | 162800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20231102 | 162700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20231102 | 162600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20231102 | 162500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20231102 | 162400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20231102 | 162300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20231102 | 162200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20231102 | 162100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20231102 | 162000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20231102 | 161900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20231102 | 161800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20231102 | 161700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20231102 | 161600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20231102 | 161500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20231102 | 161400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 183 | 20231102 | 161300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20231102 | 161200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20231102 | 161100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20231102 | 161000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20231102 | 160900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20231102 | 160800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20231102 | 160700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20231102 | 160600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20231102 | 160500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20231102 | 160400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20231102 | 160300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20231102 | 160200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20231102 | 160100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20231102 | 160000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20231102 | 155900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20231102 | 155800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20231102 | 155700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20231102 | 155600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20231102 | 155500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20231102 | 155400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20231102 | 155300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20231102 | 155200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20231102 | 155100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20231102 | 155000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20231102 | 154900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20231102 | 154800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20231102 | 154700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20231102 | 154600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20231102 | 154500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20231102 | 154400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 213 | 20231102 | 154300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20231102 | 154200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20231102 | 154100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20231102 | 154000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20231102 | 153900 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20231102 | 153800 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20231102 | 153700 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20231102 | 153600 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20231102 | 153500 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20231102 | 153400 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20231102 | 153300 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20231102 | 153200 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20231102 | 153100 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20231102 | 153000 | 3669285750 | 23450 | 23450 | 23450 | 23450 | 2038 |
| 227 | 20231102 | 152900 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20231102 | 152800 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20231102 | 152700 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20231102 | 152600 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20231102 | 152500 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231102 | 152400 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231102 | 152300 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231102 | 152200 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231102 | 152100 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20231102 | 152000 | 3621494650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20231102 | 151900 | 3621494650 | 23400 | 23250 | 23450 | 23250 | 157 |
| 238 | 20231102 | 151800 | 3617823600 | 23450 | 23350 | 23450 | 23200 | 522 |
| 239 | 20231102 | 151700 | 3605653450 | 23450 | 23450 | 23450 | 23350 | 190 |
| 240 | 20231102 | 151600 | 3601211650 | 23350 | 23450 | 23450 | 23350 | 78 |
| 241 | 20231102 | 151500 | 3599387850 | 23450 | 23450 | 23450 | 23450 | 4 |
| 242 | 20231102 | 151400 | 3599294050 | 23450 | 23450 | 23450 | 23450 | 49 |
| 243 | 20231102 | 151300 | 3598145000 | 23450 | 23400 | 23450 | 23350 | 101 |
| 244 | 20231102 | 151200 | 3595785150 | 23400 | 23450 | 23450 | 23350 | 215 |
| 245 | 20231102 | 151100 | 3590760300 | 23450 | 23350 | 23500 | 23350 | 2096 |
| 246 | 20231102 | 151000 | 3541621350 | 23400 | 23450 | 23450 | 23400 | 546 |
| 247 | 20231102 | 150900 | 3528844800 | 23450 | 23400 | 23450 | 23400 | 157 |
| 248 | 20231102 | 150800 | 3525170950 | 23400 | 23450 | 23450 | 23400 | 155 |
| 249 | 20231102 | 150700 | 3521538400 | 23450 | 23450 | 23450 | 23450 | 33 |
| 250 | 20231102 | 150600 | 3520764550 | 23450 | 23500 | 23500 | 23400 | 30 |
| 251 | 20231102 | 150500 | 3520062150 | 23500 | 23500 | 23500 | 23500 | 58 |
| 252 | 20231102 | 150400 | 3518699150 | 23500 | 23400 | 23500 | 23400 | 547 |
| 253 | 20231102 | 150300 | 3505898350 | 23350 | 23450 | 23450 | 23350 | 456 |
| 254 | 20231102 | 150200 | 3495237600 | 23500 | 23500 | 23500 | 23400 | 165 |
| 255 | 20231102 | 150100 | 3491369900 | 23500 | 23500 | 23500 | 23500 | 19 |
| 256 | 20231102 | 150000 | 3490923400 | 23450 | 23500 | 23500 | 23450 | 38 |
| 257 | 20231102 | 145900 | 3490031900 | 23500 | 23550 | 23550 | 23500 | 511 |
| 258 | 20231102 | 145800 | 3478018650 | 23500 | 23450 | 23500 | 23400 | 955 |
| 259 | 20231102 | 145700 | 3455596250 | 23450 | 23450 | 23450 | 23400 | 865 |
| 260 | 20231102 | 145600 | 3435355000 | 23450 | 23450 | 23450 | 23450 | 19 |
| 261 | 20231102 | 145500 | 3434909450 | 23400 | 23500 | 23500 | 23400 | 303 |
| 262 | 20231102 | 145400 | 3427803500 | 23500 | 23500 | 23500 | 23450 | 154 |
| 263 | 20231102 | 145300 | 3424184850 | 23500 | 23500 | 23500 | 23450 | 84 |
| 264 | 20231102 | 145200 | 3422210900 | 23500 | 23450 | 23500 | 23450 | 33 |
| 265 | 20231102 | 145100 | 3421436250 | 23500 | 23450 | 23500 | 23450 | 127 |
| 266 | 20231102 | 145000 | 3418457950 | 23500 | 23550 | 23550 | 23500 | 227 |
| 267 | 20231102 | 144900 | 3413115500 | 23550 | 23600 | 23600 | 23550 | 731 |
| 268 | 20231102 | 144800 | 3395898900 | 23600 | 23600 | 23600 | 23600 | 115 |
| 269 | 20231102 | 144700 | 3393184900 | 23600 | 23600 | 23600 | 23550 | 282 |
| 270 | 20231102 | 144600 | 3386532050 | 23550 | 23600 | 23600 | 23550 | 146 |
| 271 | 20231102 | 144500 | 3383091000 | 23600 | 23600 | 23600 | 23550 | 136 |
| 272 | 20231102 | 144400 | 3379882600 | 23600 | 23550 | 23600 | 23550 | 109 |
| 273 | 20231102 | 144300 | 3377314550 | 23550 | 23450 | 23550 | 23450 | 57 |
| 274 | 20231102 | 144200 | 3375974750 | 23450 | 23500 | 23500 | 23450 | 103 |
| 275 | 20231102 | 144100 | 3373555300 | 23500 | 23550 | 23550 | 23500 | 115 |
| 276 | 20231102 | 144000 | 3370851400 | 23550 | 23500 | 23550 | 23500 | 381 |
| 277 | 20231102 | 143900 | 3361893700 | 23500 | 23400 | 23550 | 23400 | 104 |
| 278 | 20231102 | 143800 | 3359457900 | 23350 | 23400 | 23550 | 23350 | 107 |
| 279 | 20231102 | 143700 | 3356954000 | 23550 | 23600 | 23600 | 23350 | 556 |
| 280 | 20231102 | 143600 | 3343936900 | 23550 | 23600 | 23600 | 23450 | 414 |
| 281 | 20231102 | 143500 | 3334200200 | 23600 | 23400 | 23600 | 23400 | 1564 |
| 282 | 20231102 | 143400 | 3297495450 | 23400 | 23550 | 23600 | 23400 | 500 |
| 283 | 20231102 | 143300 | 3285767250 | 23600 | 23650 | 23650 | 23400 | 754 |
| 284 | 20231102 | 143200 | 3267990950 | 23600 | 23650 | 23700 | 23400 | 989 |
| 285 | 20231102 | 143100 | 3244590050 | 23650 | 23600 | 23650 | 23450 | 3576 |
| 286 | 20231102 | 143000 | 3160171950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20231102 | 142900 | 3160171950 | 23600 | 23550 | 23600 | 23550 | 1330 |
| 288 | 20231102 | 142800 | 3128787700 | 23600 | 23400 | 23600 | 23400 | 6698 |
| 289 | 20231102 | 142700 | 2971479100 | 23350 | 23200 | 23400 | 23200 | 7970 |
| 290 | 20231102 | 142600 | 2785579550 | 23200 | 23200 | 23200 | 23200 | 239 |
| 291 | 20231102 | 142500 | 2780034750 | 23200 | 23200 | 23200 | 23200 | 182 |
| 292 | 20231102 | 142400 | 2775812350 | 23200 | 23200 | 23200 | 23200 | 7 |
| 293 | 20231102 | 142300 | 2775649950 | 23200 | 23200 | 23250 | 23200 | 1861 |
| 294 | 20231102 | 142200 | 2732474400 | 23200 | 23200 | 23200 | 23200 | 85 |
| 295 | 20231102 | 142100 | 2730502400 | 23200 | 23150 | 23200 | 23150 | 85 |
| 296 | 20231102 | 142000 | 2728530450 | 23200 | 23150 | 23200 | 23150 | 235 |
| 297 | 20231102 | 141900 | 2723084550 | 23200 | 23200 | 23200 | 23200 | 41 |
| 298 | 20231102 | 141800 | 2722133350 | 23200 | 23200 | 23200 | 23200 | 114 |
| 299 | 20231102 | 141700 | 2719488550 | 23200 | 23200 | 23200 | 23200 | 105 |
| 300 | 20231102 | 141600 | 2717052550 | 23200 | 23200 | 23200 | 23200 | 79 |
| 301 | 20231102 | 141500 | 2715219750 | 23150 | 23150 | 23150 | 23150 | 415 |
| 302 | 20231102 | 141400 | 2705612500 | 23150 | 23150 | 23150 | 23150 | 82 |
| 303 | 20231102 | 141300 | 2703714200 | 23100 | 23100 | 23100 | 23100 | 477 |
| 304 | 20231102 | 141200 | 2692695500 | 23100 | 23100 | 23100 | 23100 | 39 |
| 305 | 20231102 | 141100 | 2691794600 | 23100 | 23100 | 23100 | 23100 | 123 |
| 306 | 20231102 | 141000 | 2688953300 | 23100 | 23100 | 23100 | 23100 | 41 |
| 307 | 20231102 | 140900 | 2688006200 | 23100 | 23050 | 23100 | 23050 | 27 |
| 308 | 20231102 | 140800 | 2687383350 | 23050 | 23150 | 23150 | 23050 | 310 |
| 309 | 20231102 | 140700 | 2680222900 | 23150 | 23150 | 23150 | 23150 | 63 |
| 310 | 20231102 | 140600 | 2678764450 | 23100 | 23150 | 23150 | 23100 | 114 |
| 311 | 20231102 | 140500 | 2676125800 | 23150 | 23150 | 23150 | 23100 | 73 |
| 312 | 20231102 | 140400 | 2674435950 | 23150 | 23150 | 23150 | 23100 | 18 |
| 313 | 20231102 | 140300 | 2674019300 | 23150 | 23150 | 23150 | 23150 | 212 |
| 314 | 20231102 | 140200 | 2669111500 | 23150 | 23150 | 23150 | 23150 | 25 |
| 315 | 20231102 | 140100 | 2668532750 | 23150 | 23100 | 23150 | 23100 | 223 |
| 316 | 20231102 | 140000 | 2663380250 | 23100 | 23150 | 23150 | 23100 | 115 |
| 317 | 20231102 | 135900 | 2660723100 | 23100 | 23150 | 23150 | 23100 | 229 |
| 318 | 20231102 | 135800 | 2655431750 | 23150 | 23150 | 23150 | 23150 | 48 |
| 319 | 20231102 | 135700 | 2654320550 | 23150 | 23150 | 23150 | 23100 | 377 |
| 320 | 20231102 | 135600 | 2645611000 | 23150 | 23150 | 23150 | 23150 | 28 |
| 321 | 20231102 | 135500 | 2644962800 | 23150 | 23150 | 23200 | 23150 | 223 |
| 322 | 20231102 | 135400 | 2639799800 | 23200 | 23200 | 23200 | 23150 | 67 |
| 323 | 20231102 | 135300 | 2638247150 | 23200 | 23200 | 23200 | 23150 | 111 |
| 324 | 20231102 | 135200 | 2635672000 | 23200 | 23150 | 23200 | 23150 | 65 |
| 325 | 20231102 | 135100 | 2634164250 | 23150 | 23150 | 23150 | 23100 | 223 |
| 326 | 20231102 | 135000 | 2629004800 | 23100 | 23150 | 23150 | 23100 | 244 |
| 327 | 20231102 | 134900 | 2623357450 | 23150 | 23100 | 23150 | 23100 | 100 |
| 328 | 20231102 | 134800 | 2621043400 | 23150 | 23150 | 23150 | 23150 | 67 |
| 329 | 20231102 | 134700 | 2619492350 | 23150 | 23150 | 23150 | 23100 | 19 |
| 330 | 20231102 | 134600 | 2619052900 | 23150 | 23200 | 23200 | 23150 | 193 |
| 331 | 20231102 | 134500 | 2614579200 | 23200 | 23200 | 23200 | 23200 | 48 |
| 332 | 20231102 | 134400 | 2613465600 | 23200 | 23200 | 23200 | 23200 | 67 |
| 333 | 20231102 | 134300 | 2611911200 | 23150 | 23150 | 23200 | 23150 | 108 |
| 334 | 20231102 | 134200 | 2609408550 | 23150 | 23150 | 23150 | 23150 | 112 |
| 335 | 20231102 | 134100 | 2606815750 | 23100 | 23150 | 23150 | 23100 | 124 |
| 336 | 20231102 | 134000 | 2603945400 | 23150 | 23150 | 23150 | 23150 | 179 |
| 337 | 20231102 | 133900 | 2599801550 | 23150 | 23150 | 23150 | 23100 | 156 |
| 338 | 20231102 | 133800 | 2596190400 | 23150 | 23150 | 23150 | 23150 | 141 |
| 339 | 20231102 | 133700 | 2592926250 | 23150 | 23200 | 23200 | 23150 | 604 |
| 340 | 20231102 | 133600 | 2578941000 | 23200 | 23200 | 23200 | 23150 | 289 |
| 341 | 20231102 | 133500 | 2572236450 | 23200 | 23200 | 23200 | 23150 | 261 |
| 342 | 20231102 | 133400 | 2566181750 | 23150 | 23150 | 23150 | 23150 | 125 |
| 343 | 20231102 | 133300 | 2563288000 | 23150 | 23150 | 23150 | 23150 | 48 |
| 344 | 20231102 | 133200 | 2562176800 | 23100 | 23150 | 23150 | 23100 | 313 |
| 345 | 20231102 | 133100 | 2554938350 | 23150 | 23100 | 23150 | 23100 | 64 |
| 346 | 20231102 | 133000 | 2553456800 | 23150 | 23100 | 23150 | 23100 | 235 |
| 347 | 20231102 | 132900 | 2548019100 | 23100 | 23200 | 23200 | 23100 | 148 |
| 348 | 20231102 | 132800 | 2544594000 | 23200 | 23200 | 23200 | 23200 | 71 |
| 349 | 20231102 | 132700 | 2542946800 | 23200 | 23150 | 23200 | 23150 | 34 |
| 350 | 20231102 | 132600 | 2542158400 | 23150 | 23200 | 23200 | 23150 | 422 |
| 351 | 20231102 | 132500 | 2532385950 | 23200 | 23200 | 23200 | 23150 | 113 |
| 352 | 20231102 | 132400 | 2529764600 | 23200 | 23250 | 23300 | 23200 | 981 |
| 353 | 20231102 | 132300 | 2506971100 | 23250 | 23300 | 23300 | 23250 | 202 |
| 354 | 20231102 | 132200 | 2502265250 | 23300 | 23300 | 23300 | 23300 | 276 |
| 355 | 20231102 | 132100 | 2495834450 | 23300 | 23300 | 23300 | 23250 | 253 |
| 356 | 20231102 | 132000 | 2489939750 | 23300 | 23250 | 23300 | 23250 | 208 |
| 357 | 20231102 | 131900 | 2485099000 | 23250 | 23300 | 23300 | 23250 | 48 |
| 358 | 20231102 | 131800 | 2483981350 | 23300 | 23300 | 23300 | 23300 | 51 |
| 359 | 20231102 | 131700 | 2482793050 | 23300 | 23300 | 23300 | 23250 | 300 |
| 360 | 20231102 | 131600 | 2475807550 | 23300 | 23300 | 23300 | 23250 | 72 |
| 361 | 20231102 | 131500 | 2474130950 | 23250 | 23250 | 23300 | 23250 | 512 |
| 362 | 20231102 | 131400 | 2462215450 | 23250 | 23250 | 23250 | 23250 | 54 |
| 363 | 20231102 | 131300 | 2460959950 | 23200 | 23300 | 23300 | 23200 | 61 |
| 364 | 20231102 | 131200 | 2459541950 | 23200 | 23250 | 23300 | 23200 | 383 |
| 365 | 20231102 | 131100 | 2450632000 | 23250 | 23300 | 23300 | 23250 | 55 |
| 366 | 20231102 | 131000 | 2449350950 | 23250 | 23300 | 23300 | 23250 | 80 |
| 367 | 20231102 | 130900 | 2447487750 | 23300 | 23300 | 23300 | 23300 | 122 |
| 368 | 20231102 | 130800 | 2444645150 | 23300 | 23300 | 23300 | 23250 | 262 |
| 369 | 20231102 | 130700 | 2438540600 | 23300 | 23300 | 23300 | 23300 | 54 |
| 370 | 20231102 | 130600 | 2437282400 | 23300 | 23300 | 23300 | 23300 | 126 |
| 371 | 20231102 | 130500 | 2434346600 | 23300 | 23250 | 23300 | 23250 | 344 |
| 372 | 20231102 | 130400 | 2426347250 | 23250 | 23250 | 23250 | 23250 | 46 |
| 373 | 20231102 | 130300 | 2425277750 | 23250 | 23250 | 23300 | 23200 | 430 |
| 374 | 20231102 | 130200 | 2415275050 | 23250 | 23250 | 23250 | 23250 | 278 |
| 375 | 20231102 | 130100 | 2408811550 | 23250 | 23250 | 23250 | 23250 | 63 |
| 376 | 20231102 | 130000 | 2407346800 | 23250 | 23250 | 23250 | 23200 | 109 |
| 377 | 20231102 | 125900 | 2404812600 | 23200 | 23200 | 23250 | 23200 | 312 |
| 378 | 20231102 | 125800 | 2397562650 | 23250 | 23250 | 23300 | 23250 | 345 |
| 379 | 20231102 | 125700 | 2389539600 | 23250 | 23250 | 23300 | 23250 | 107 |
| 380 | 20231102 | 125600 | 2387051800 | 23300 | 23300 | 23300 | 23250 | 430 |
| 381 | 20231102 | 125500 | 2377050850 | 23350 | 23300 | 23350 | 23300 | 203 |
| 382 | 20231102 | 125400 | 2372316150 | 23300 | 23250 | 23300 | 23200 | 97 |
| 383 | 20231102 | 125300 | 2370058750 | 23250 | 23300 | 23350 | 23250 | 401 |
| 384 | 20231102 | 125200 | 2360729150 | 23300 | 23300 | 23350 | 23300 | 300 |
| 385 | 20231102 | 125100 | 2353738950 | 23300 | 23200 | 23350 | 23200 | 3387 |
| 386 | 20231102 | 125000 | 2275020700 | 23200 | 23200 | 23200 | 23150 | 403 |
| 387 | 20231102 | 124900 | 2265672100 | 23200 | 23150 | 23200 | 23150 | 691 |
| 388 | 20231102 | 124800 | 2249672450 | 23150 | 23150 | 23150 | 23150 | 118 |
| 389 | 20231102 | 124700 | 2246940750 | 23150 | 23150 | 23150 | 23150 | 293 |
| 390 | 20231102 | 124600 | 2240157800 | 23100 | 23100 | 23100 | 23100 | 50 |
| 391 | 20231102 | 124500 | 2239002800 | 23150 | 23150 | 23150 | 23150 | 9 |
| 392 | 20231102 | 124400 | 2238794450 | 23150 | 23150 | 23150 | 23150 | 356 |
| 393 | 20231102 | 124300 | 2230553050 | 23150 | 23150 | 23150 | 23100 | 66 |
| 394 | 20231102 | 124200 | 2229026100 | 23100 | 23100 | 23100 | 23100 | 79 |
| 395 | 20231102 | 124100 | 2227201200 | 23100 | 23100 | 23100 | 23100 | 11 |
| 396 | 20231102 | 124000 | 2226947100 | 23150 | 23100 | 23150 | 23100 | 127 |
| 397 | 20231102 | 123900 | 2224007600 | 23150 | 23100 | 23150 | 23100 | 274 |
| 398 | 20231102 | 123800 | 2217668200 | 23100 | 23100 | 23100 | 23050 | 399 |
| 399 | 20231102 | 123700 | 2208452700 | 23100 | 23100 | 23100 | 23100 | 1 |
| 400 | 20231102 | 123600 | 2208429600 | 23100 | 23100 | 23100 | 23050 | 189 |
| 401 | 20231102 | 123500 | 2204064100 | 23100 | 23050 | 23100 | 23050 | 57 |
| 402 | 20231102 | 123400 | 2202747650 | 23100 | 23100 | 23100 | 23050 | 242 |
| 403 | 20231102 | 123300 | 2197159000 | 23100 | 23100 | 23100 | 23100 | 20 |
| 404 | 20231102 | 123200 | 2196697000 | 23100 | 23100 | 23100 | 23100 | 175 |
| 405 | 20231102 | 123100 | 2192654500 | 23100 | 23100 | 23150 | 23100 | 169 |
| 406 | 20231102 | 123000 | 2188748300 | 23100 | 23050 | 23100 | 23050 | 236 |
| 407 | 20231102 | 122900 | 2183297150 | 23100 | 23050 | 23100 | 23050 | 308 |
| 408 | 20231102 | 122800 | 2176187650 | 23100 | 23050 | 23100 | 23050 | 309 |
| 409 | 20231102 | 122700 | 2169054800 | 23050 | 23100 | 23100 | 23050 | 244 |
| 410 | 20231102 | 122600 | 2163429000 | 23100 | 23050 | 23100 | 23050 | 346 |
| 411 | 20231102 | 122500 | 2155446400 | 23050 | 23100 | 23150 | 23050 | 145 |
| 412 | 20231102 | 122400 | 2152098750 | 23150 | 23150 | 23150 | 23150 | 181 |
| 413 | 20231102 | 122300 | 2147908600 | 23100 | 23050 | 23100 | 23050 | 6 |
| 414 | 20231102 | 122200 | 2147770050 | 23050 | 23050 | 23150 | 23050 | 383 |
| 415 | 20231102 | 122100 | 2138906400 | 23050 | 23100 | 23150 | 23050 | 413 |
| 416 | 20231102 | 122000 | 2129360050 | 23100 | 23100 | 23150 | 23100 | 118 |
| 417 | 20231102 | 121900 | 2126630950 | 23100 | 23050 | 23100 | 23050 | 45 |
| 418 | 20231102 | 121800 | 2125592000 | 23050 | 22950 | 23150 | 22950 | 6351 |
| 419 | 20231102 | 121700 | 1979225250 | 22900 | 23000 | 23000 | 22900 | 29 |
| 420 | 20231102 | 121600 | 1978560250 | 23000 | 22900 | 23000 | 22900 | 1364 |
| 421 | 20231102 | 121500 | 1947246450 | 22900 | 22900 | 22900 | 22900 | 331 |
| 422 | 20231102 | 121400 | 1939666550 | 22900 | 22900 | 22900 | 22900 | 69 |
| 423 | 20231102 | 121300 | 1938086450 | 22900 | 22850 | 22900 | 22850 | 500 |
| 424 | 20231102 | 121200 | 1926641450 | 22900 | 22850 | 22900 | 22850 | 175 |
| 425 | 20231102 | 121100 | 1922640400 | 22850 | 22850 | 22850 | 22850 | 339 |
| 426 | 20231102 | 121000 | 1914894250 | 22900 | 22850 | 22900 | 22850 | 334 |
| 427 | 20231102 | 120900 | 1907261750 | 22900 | 22900 | 22900 | 22900 | 60 |
| 428 | 20231102 | 120800 | 1905887750 | 22900 | 22900 | 22900 | 22900 | 449 |
| 429 | 20231102 | 120700 | 1895605650 | 22900 | 22900 | 22900 | 22900 | 7 |
| 430 | 20231102 | 120600 | 1895445350 | 22900 | 22900 | 22900 | 22850 | 1161 |
| 431 | 20231102 | 120500 | 1868913450 | 22900 | 22900 | 22900 | 22900 | 2 |
| 432 | 20231102 | 120400 | 1868867650 | 22900 | 22800 | 22900 | 22800 | 1500 |
| 433 | 20231102 | 120300 | 1834599000 | 22800 | 22800 | 22800 | 22800 | 61 |
| 434 | 20231102 | 120200 | 1833208200 | 22800 | 22800 | 22850 | 22800 | 59 |
| 435 | 20231102 | 120100 | 1831862000 | 22800 | 22750 | 22800 | 22750 | 39 |
| 436 | 20231102 | 120000 | 1830972850 | 22850 | 22850 | 22850 | 22850 | 18 |
| 437 | 20231102 | 115900 | 1830561550 | 22850 | 22850 | 22850 | 22850 | 2 |
| 438 | 20231102 | 115800 | 1830515850 | 22850 | 22750 | 22850 | 22750 | 253 |
| 439 | 20231102 | 115700 | 1824737950 | 22750 | 22750 | 22750 | 22750 | 9 |
| 440 | 20231102 | 115600 | 1824533200 | 22750 | 22700 | 22750 | 22700 | 6 |
| 441 | 20231102 | 115500 | 1824396950 | 22700 | 22700 | 22700 | 22700 | 8 |
| 442 | 20231102 | 115400 | 1824215350 | 22700 | 22700 | 22700 | 22700 | 23 |
| 443 | 20231102 | 115300 | 1823693250 | 22800 | 22750 | 22800 | 22750 | 1042 |
| 444 | 20231102 | 115200 | 1799935800 | 22750 | 22750 | 22800 | 22750 | 458 |
| 445 | 20231102 | 115100 | 1789495250 | 22750 | 22800 | 22800 | 22750 | 556 |
| 446 | 20231102 | 115000 | 1776818650 | 22800 | 22800 | 22800 | 22800 | 13 |
| 447 | 20231102 | 114900 | 1776522250 | 22750 | 22700 | 22800 | 22700 | 293 |
| 448 | 20231102 | 114800 | 1769853450 | 22750 | 22750 | 22750 | 22750 | 3 |
| 449 | 20231102 | 114700 | 1769785200 | 22750 | 22650 | 22750 | 22650 | 429 |
| 450 | 20231102 | 114600 | 1760056400 | 22600 | 22600 | 22600 | 22600 | 1 |
| 451 | 20231102 | 114500 | 1760033800 | 22600 | 22550 | 22600 | 22550 | 225 |
| 452 | 20231102 | 114400 | 1754958800 | 22500 | 22550 | 22550 | 22500 | 41 |
| 453 | 20231102 | 114300 | 1754035950 | 22500 | 22500 | 22500 | 22500 | 234 |
| 454 | 20231102 | 114200 | 1748770950 | 22550 | 22550 | 22550 | 22550 | 93 |
| 455 | 20231102 | 114100 | 1746673800 | 22600 | 22550 | 22600 | 22550 | 553 |
| 456 | 20231102 | 114000 | 1734194350 | 22600 | 22550 | 22600 | 22550 | 67 |
| 457 | 20231102 | 113900 | 1732682600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 458 | 20231102 | 113800 | 1732682600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 459 | 20231102 | 113700 | 1732682600 | 22550 | 22550 | 22550 | 22550 | 6 |
| 460 | 20231102 | 113600 | 1732547300 | 22650 | 22650 | 22650 | 22650 | 5 |
| 461 | 20231102 | 113500 | 1732434050 | 22650 | 22650 | 22650 | 22650 | 42 |
| 462 | 20231102 | 113400 | 1731482750 | 22550 | 22550 | 22550 | 22550 | 60 |
| 463 | 20231102 | 113300 | 1730129750 | 22600 | 22600 | 22600 | 22600 | 169 |
| 464 | 20231102 | 113200 | 1726310350 | 22600 | 22600 | 22600 | 22600 | 22 |
| 465 | 20231102 | 113100 | 1725813150 | 22600 | 22700 | 22700 | 22600 | 702 |
| 466 | 20231102 | 113000 | 1709944800 | 22700 | 22700 | 22700 | 22700 | 114 |
| 467 | 20231102 | 112900 | 1707357000 | 22750 | 22750 | 22750 | 22750 | 9 |
| 468 | 20231102 | 112800 | 1707152250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 469 | 20231102 | 112700 | 1707152250 | 22750 | 22700 | 22750 | 22700 | 403 |
| 470 | 20231102 | 112600 | 1698004100 | 22650 | 22650 | 22650 | 22650 | 217 |
| 471 | 20231102 | 112500 | 1693089050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 472 | 20231102 | 112400 | 1693089050 | 22750 | 22800 | 22800 | 22750 | 46 |
| 473 | 20231102 | 112300 | 1692040350 | 22800 | 22800 | 22800 | 22800 | 30 |
| 474 | 20231102 | 112200 | 1691356350 | 22800 | 22800 | 22800 | 22800 | 2 |
| 475 | 20231102 | 112100 | 1691310750 | 22800 | 22750 | 22800 | 22750 | 51 |
| 476 | 20231102 | 112000 | 1690148000 | 22850 | 22850 | 22850 | 22600 | 2056 |
| 477 | 20231102 | 111900 | 1643424000 | 22800 | 22850 | 22850 | 22800 | 501 |
| 478 | 20231102 | 111800 | 1631978150 | 22850 | 22850 | 22850 | 22850 | 5 |
| 479 | 20231102 | 111700 | 1631863900 | 22850 | 22900 | 22900 | 22850 | 112 |
| 480 | 20231102 | 111600 | 1629299200 | 22900 | 22900 | 22900 | 22900 | 323 |
| 481 | 20231102 | 111500 | 1621902500 | 22900 | 22850 | 22900 | 22850 | 368 |
| 482 | 20231102 | 111400 | 1613478550 | 22850 | 22850 | 22900 | 22850 | 406 |
| 483 | 20231102 | 111300 | 1604186450 | 22850 | 22750 | 22850 | 22700 | 2000 |
| 484 | 20231102 | 111200 | 1558554000 | 22700 | 22700 | 22750 | 22700 | 1329 |
| 485 | 20231102 | 111100 | 1528344800 | 22700 | 22700 | 22700 | 22650 | 204 |
| 486 | 20231102 | 111000 | 1523714100 | 22700 | 22700 | 22700 | 22700 | 424 |
| 487 | 20231102 | 110900 | 1514089300 | 22750 | 22700 | 22750 | 22700 | 259 |
| 488 | 20231102 | 110800 | 1508209600 | 22700 | 22750 | 22750 | 22700 | 261 |
| 489 | 20231102 | 110700 | 1502284850 | 22750 | 22750 | 22750 | 22700 | 333 |
| 490 | 20231102 | 110600 | 1494720850 | 22750 | 22700 | 22750 | 22700 | 111 |
| 491 | 20231102 | 110500 | 1492198250 | 22700 | 22750 | 22750 | 22700 | 7 |
| 492 | 20231102 | 110400 | 1492039150 | 22750 | 22700 | 22750 | 22700 | 268 |
| 493 | 20231102 | 110300 | 1485953400 | 22700 | 22600 | 22700 | 22600 | 4890 |
| 494 | 20231102 | 110200 | 1375251800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 495 | 20231102 | 110100 | 1375251800 | 22600 | 22600 | 22600 | 22600 | 52 |
| 496 | 20231102 | 110000 | 1374076600 | 22550 | 22600 | 22600 | 22550 | 14 |
| 497 | 20231102 | 105900 | 1373760400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 498 | 20231102 | 105800 | 1373760400 | 22550 | 22550 | 22550 | 22550 | 2 |
| 499 | 20231102 | 105700 | 1373715300 | 22550 | 22550 | 22550 | 22550 | 787 |
| 500 | 20231102 | 105600 | 1355968450 | 22550 | 22500 | 22550 | 22400 | 530 |
| 501 | 20231102 | 105500 | 1344066050 | 22500 | 22500 | 22500 | 22500 | 10 |
| 502 | 20231102 | 105400 | 1343841050 | 22550 | 22550 | 22550 | 22550 | 8 |
| 503 | 20231102 | 105300 | 1343660650 | 22550 | 22550 | 22550 | 22550 | 94 |
| 504 | 20231102 | 105200 | 1341540950 | 22550 | 22550 | 22550 | 22550 | 2 |
| 505 | 20231102 | 105100 | 1341495850 | 22550 | 22550 | 22550 | 22550 | 200 |
| 506 | 20231102 | 105000 | 1336985850 | 22550 | 22450 | 22550 | 22450 | 161 |
| 507 | 20231102 | 104900 | 1333370400 | 22450 | 22500 | 22500 | 22450 | 206 |
| 508 | 20231102 | 104800 | 1328736750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 509 | 20231102 | 104700 | 1328736750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 510 | 20231102 | 104600 | 1328736750 | 22500 | 22500 | 22500 | 22500 | 10 |
| 511 | 20231102 | 104500 | 1328511750 | 22500 | 22500 | 22500 | 22500 | 326 |
| 512 | 20231102 | 104400 | 1321176750 | 22600 | 22600 | 22600 | 22600 | 259 |
| 513 | 20231102 | 104300 | 1315323350 | 22500 | 22600 | 22600 | 22500 | 186 |
| 514 | 20231102 | 104200 | 1311121050 | 22600 | 22600 | 22600 | 22600 | 103 |
| 515 | 20231102 | 104100 | 1308793250 | 22600 | 22600 | 22600 | 22500 | 346 |
| 516 | 20231102 | 104000 | 1300973850 | 22550 | 22550 | 22600 | 22550 | 432 |
| 517 | 20231102 | 103900 | 1291230750 | 22600 | 22600 | 22600 | 22550 | 723 |
| 518 | 20231102 | 103800 | 1274891050 | 22550 | 22550 | 22550 | 22550 | 23 |
| 519 | 20231102 | 103700 | 1274372400 | 22550 | 22550 | 22550 | 22550 | 467 |
| 520 | 20231102 | 103600 | 1263841550 | 22600 | 22500 | 22600 | 22500 | 534 |
| 521 | 20231102 | 103500 | 1251824200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 522 | 20231102 | 103400 | 1251824200 | 22450 | 22450 | 22450 | 22450 | 11 |
| 523 | 20231102 | 103300 | 1251577250 | 22500 | 22500 | 22500 | 22500 | 211 |
| 524 | 20231102 | 103200 | 1246829750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 525 | 20231102 | 103100 | 1246829750 | 22550 | 22600 | 22600 | 22550 | 9 |
| 526 | 20231102 | 103000 | 1246626650 | 22600 | 22600 | 22650 | 22600 | 180 |
| 527 | 20231102 | 102900 | 1242558300 | 22600 | 22650 | 22650 | 22600 | 113 |
| 528 | 20231102 | 102800 | 1240001750 | 22650 | 22650 | 22650 | 22650 | 1 |
| 529 | 20231102 | 102700 | 1239979100 | 22600 | 22550 | 22600 | 22550 | 558 |
| 530 | 20231102 | 102600 | 1227368350 | 22600 | 22600 | 22650 | 22600 | 210 |
| 531 | 20231102 | 102500 | 1222622050 | 22600 | 22650 | 22650 | 22600 | 4 |
| 532 | 20231102 | 102400 | 1222531550 | 22650 | 22600 | 22650 | 22550 | 425 |
| 533 | 20231102 | 102300 | 1212923700 | 22600 | 22600 | 22600 | 22600 | 1027 |
| 534 | 20231102 | 102200 | 1189713500 | 22600 | 22400 | 22600 | 22400 | 531 |
| 535 | 20231102 | 102100 | 1177739200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 536 | 20231102 | 102000 | 1177739200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 537 | 20231102 | 101900 | 1177739200 | 22550 | 22450 | 22550 | 22400 | 190 |
| 538 | 20231102 | 101800 | 1173461700 | 22400 | 22500 | 22500 | 22400 | 40 |
| 539 | 20231102 | 101700 | 1172564950 | 22550 | 22550 | 22550 | 22550 | 27 |
| 540 | 20231102 | 101600 | 1171956100 | 22500 | 22550 | 22600 | 22500 | 600 |
| 541 | 20231102 | 101500 | 1158450100 | 22600 | 22500 | 22600 | 22500 | 631 |
| 542 | 20231102 | 101400 | 1144217850 | 22450 | 22550 | 22550 | 22450 | 47 |
| 543 | 20231102 | 101300 | 1143162000 | 22450 | 22550 | 22550 | 22450 | 16 |
| 544 | 20231102 | 101200 | 1142802200 | 22450 | 22550 | 22550 | 22450 | 74 |
| 545 | 20231102 | 101100 | 1141140550 | 22500 | 22500 | 22550 | 22500 | 251 |
| 546 | 20231102 | 101000 | 1135483050 | 22550 | 22550 | 22550 | 22550 | 86 |
| 547 | 20231102 | 100900 | 1133543750 | 22550 | 22600 | 22600 | 22550 | 349 |
| 548 | 20231102 | 100800 | 1125662450 | 22600 | 22600 | 22600 | 22600 | 103 |
| 549 | 20231102 | 100700 | 1123334650 | 22550 | 22650 | 22650 | 22550 | 555 |
| 550 | 20231102 | 100600 | 1110789700 | 22650 | 22450 | 22650 | 22450 | 3562 |
| 551 | 20231102 | 100500 | 1030412350 | 22450 | 22500 | 22500 | 22450 | 16 |
| 552 | 20231102 | 100400 | 1030052650 | 22450 | 22500 | 22500 | 22450 | 361 |
| 553 | 20231102 | 100300 | 1021930650 | 22450 | 22450 | 22450 | 22450 | 87 |
| 554 | 20231102 | 100200 | 1019977500 | 22450 | 22450 | 22450 | 22450 | 60 |
| 555 | 20231102 | 100100 | 1018630500 | 22450 | 22450 | 22450 | 22450 | 356 |
| 556 | 20231102 | 100000 | 1010638300 | 22500 | 22500 | 22500 | 22500 | 7 |
| 557 | 20231102 | 095900 | 1010480800 | 22500 | 22450 | 22500 | 22450 | 27 |
| 558 | 20231102 | 095800 | 1009874350 | 22450 | 22450 | 22450 | 22450 | 9 |
| 559 | 20231102 | 095700 | 1009672300 | 22400 | 22450 | 22450 | 22400 | 305 |
| 560 | 20231102 | 095600 | 1002836050 | 22500 | 22500 | 22500 | 22500 | 76 |
| 561 | 20231102 | 095500 | 1001126050 | 22550 | 22450 | 22550 | 22450 | 215 |
| 562 | 20231102 | 095400 | 996288800 | 22500 | 22500 | 22500 | 22500 | 35 |
| 563 | 20231102 | 095300 | 995501300 | 22500 | 22550 | 22550 | 22450 | 143 |
| 564 | 20231102 | 095200 | 992288600 | 22550 | 22450 | 22550 | 22450 | 152 |
| 565 | 20231102 | 095100 | 988874800 | 22350 | 22400 | 22400 | 22350 | 52 |
| 566 | 20231102 | 095000 | 987711550 | 22450 | 22450 | 22450 | 22450 | 242 |
| 567 | 20231102 | 094900 | 982278650 | 22350 | 22550 | 22550 | 22350 | 4120 |
| 568 | 20231102 | 094800 | 889574550 | 22550 | 22300 | 22600 | 22300 | 6483 |
| 569 | 20231102 | 094700 | 744222850 | 22300 | 22250 | 22300 | 22250 | 200 |
| 570 | 20231102 | 094600 | 739765350 | 22250 | 22200 | 22250 | 22200 | 1406 |
| 571 | 20231102 | 094500 | 708482350 | 22250 | 22150 | 22250 | 22150 | 1593 |
| 572 | 20231102 | 094400 | 673112950 | 22200 | 22200 | 22200 | 22200 | 57 |
| 573 | 20231102 | 094300 | 671847550 | 22100 | 22150 | 22150 | 22100 | 36 |
| 574 | 20231102 | 094200 | 671051900 | 22200 | 22200 | 22200 | 22200 | 186 |
| 575 | 20231102 | 094100 | 666922700 | 22200 | 22200 | 22200 | 22200 | 207 |
| 576 | 20231102 | 094000 | 662327300 | 22200 | 22200 | 22200 | 22200 | 7 |
| 577 | 20231102 | 093900 | 662171900 | 22200 | 22200 | 22200 | 22200 | 1 |
| 578 | 20231102 | 093800 | 662149700 | 22250 | 22200 | 22250 | 22200 | 806 |
| 579 | 20231102 | 093700 | 644216700 | 22100 | 22200 | 22200 | 22100 | 606 |
| 580 | 20231102 | 093600 | 630788400 | 22200 | 22150 | 22300 | 22150 | 5720 |
| 581 | 20231102 | 093500 | 503597500 | 22150 | 22150 | 22150 | 22100 | 1474 |
| 582 | 20231102 | 093400 | 470972100 | 22150 | 22100 | 22150 | 22100 | 38 |
| 583 | 20231102 | 093300 | 470132150 | 22100 | 22050 | 22100 | 22050 | 659 |
| 584 | 20231102 | 093200 | 455569400 | 22050 | 22050 | 22050 | 22050 | 203 |
| 585 | 20231102 | 093100 | 451093250 | 22050 | 22100 | 22100 | 22050 | 616 |
| 586 | 20231102 | 093000 | 437500700 | 22150 | 22150 | 22150 | 22150 | 357 |
| 587 | 20231102 | 092900 | 429593150 | 22150 | 22100 | 22150 | 22050 | 430 |
| 588 | 20231102 | 092800 | 420086800 | 22100 | 22050 | 22100 | 22050 | 70 |
| 589 | 20231102 | 092700 | 418540650 | 22050 | 22100 | 22150 | 22050 | 255 |
| 590 | 20231102 | 092600 | 412903500 | 22100 | 22050 | 22100 | 22050 | 1653 |
| 591 | 20231102 | 092500 | 376389750 | 22050 | 22000 | 22050 | 22000 | 169 |
| 592 | 20231102 | 092400 | 372663400 | 22050 | 22000 | 22050 | 22000 | 314 |
| 593 | 20231102 | 092300 | 365740200 | 22000 | 22050 | 22050 | 22000 | 1233 |
| 594 | 20231102 | 092200 | 338572550 | 22050 | 22050 | 22050 | 22050 | 117 |
| 595 | 20231102 | 092100 | 335992700 | 22050 | 22050 | 22050 | 22000 | 632 |
| 596 | 20231102 | 092000 | 322057700 | 21950 | 21950 | 22000 | 21950 | 1920 |
| 597 | 20231102 | 091900 | 279852250 | 21950 | 22000 | 22000 | 21900 | 458 |
| 598 | 20231102 | 091800 | 269790900 | 22000 | 21900 | 22000 | 21850 | 1632 |
| 599 | 20231102 | 091700 | 234001100 | 21900 | 21950 | 21950 | 21900 | 516 |
| 600 | 20231102 | 091600 | 222700650 | 21950 | 21950 | 21950 | 21900 | 169 |
| 601 | 20231102 | 091500 | 218996150 | 21900 | 21850 | 21950 | 21850 | 408 |
| 602 | 20231102 | 091400 | 210059150 | 21800 | 21850 | 21850 | 21800 | 708 |
| 603 | 20231102 | 091300 | 194621000 | 21800 | 21950 | 22000 | 21800 | 2315 |
| 604 | 20231102 | 091200 | 143746800 | 21800 | 21850 | 21950 | 21800 | 251 |
| 605 | 20231102 | 091100 | 138250150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 606 | 20231102 | 091000 | 138250150 | 21800 | 21800 | 21800 | 21800 | 1 |
| 607 | 20231102 | 090900 | 138228350 | 21800 | 21850 | 21950 | 21800 | 1056 |
| 608 | 20231102 | 090800 | 115098750 | 21850 | 21750 | 21900 | 21750 | 638 |
| 609 | 20231102 | 090700 | 101143950 | 21750 | 21750 | 21750 | 21700 | 40 |
| 610 | 20231102 | 090600 | 100274950 | 21850 | 21750 | 21850 | 21750 | 9 |
| 611 | 20231102 | 090500 | 100078400 | 21750 | 21850 | 21850 | 21750 | 562 |
| 612 | 20231102 | 090400 | 87819200 | 21900 | 21650 | 21900 | 21650 | 1654 |
| 613 | 20231102 | 090300 | 51793650 | 21700 | 21750 | 21750 | 21700 | 213 |
| 614 | 20231102 | 090200 | 47171050 | 21750 | 21650 | 21750 | 21650 | 860 |
| 615 | 20231102 | 090100 | 28510200 | 21500 | 21500 | 21500 | 21500 | 22 |
| 616 | 20231102 | 090000 | 28037200 | 21700 | 21500 | 21700 | 21450 | 1302 |