34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 193300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 3 | 20231101 | 193200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20231101 | 193100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20231101 | 193000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20231101 | 192900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20231101 | 192800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20231101 | 192700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20231101 | 192600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20231101 | 192500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20231101 | 192400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20231101 | 192300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20231101 | 192200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20231101 | 192100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20231101 | 192000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20231101 | 191900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20231101 | 191800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20231101 | 191700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20231101 | 191600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20231101 | 191500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20231101 | 191400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20231101 | 191300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20231101 | 191200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20231101 | 191100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20231101 | 191000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20231101 | 190900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20231101 | 190800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20231101 | 190700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20231101 | 190600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20231101 | 190500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20231101 | 190400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20231101 | 190300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 33 | 20231101 | 190200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20231101 | 190100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20231101 | 190000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20231101 | 185900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20231101 | 185800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20231101 | 185700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20231101 | 185600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20231101 | 185500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20231101 | 185400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20231101 | 185300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20231101 | 185200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20231101 | 185100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20231101 | 185000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20231101 | 184900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20231101 | 184800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20231101 | 184700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20231101 | 184600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20231101 | 184500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20231101 | 184400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20231101 | 184300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20231101 | 184200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20231101 | 184100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20231101 | 184000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20231101 | 183900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20231101 | 183800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20231101 | 183700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20231101 | 183600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20231101 | 183500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20231101 | 183400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20231101 | 183300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 63 | 20231101 | 183200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20231101 | 183100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20231101 | 183000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20231101 | 182900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20231101 | 182800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20231101 | 182700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20231101 | 182600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20231101 | 182500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20231101 | 182400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20231101 | 182300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20231101 | 182200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20231101 | 182100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20231101 | 182000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20231101 | 181900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20231101 | 181800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20231101 | 181700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20231101 | 181600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20231101 | 181500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20231101 | 181400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20231101 | 181300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20231101 | 181200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20231101 | 181100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20231101 | 181000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20231101 | 180900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20231101 | 180800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20231101 | 180700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20231101 | 180600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20231101 | 180500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20231101 | 180400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20231101 | 180300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 93 | 20231101 | 180200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20231101 | 180100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20231101 | 180000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20231101 | 175900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20231101 | 175800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20231101 | 175700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20231101 | 175600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20231101 | 175500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20231101 | 175400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20231101 | 175300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20231101 | 175200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20231101 | 175100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20231101 | 175000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20231101 | 174900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20231101 | 174800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20231101 | 174700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20231101 | 174600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20231101 | 174500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20231101 | 174400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20231101 | 174300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20231101 | 174200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20231101 | 174100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20231101 | 174000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20231101 | 173900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20231101 | 173800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20231101 | 173700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20231101 | 173600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20231101 | 173500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20231101 | 173400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20231101 | 173300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 123 | 20231101 | 173200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20231101 | 173100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20231101 | 173000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20231101 | 172900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20231101 | 172800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20231101 | 172700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20231101 | 172600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20231101 | 172500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20231101 | 172400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20231101 | 172300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20231101 | 172200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20231101 | 172100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20231101 | 172000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20231101 | 171900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20231101 | 171800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20231101 | 171700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20231101 | 171600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20231101 | 171500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20231101 | 171400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20231101 | 171300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20231101 | 171200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20231101 | 171100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20231101 | 171000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20231101 | 170900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20231101 | 170800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20231101 | 170700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20231101 | 170600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20231101 | 170500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20231101 | 170400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20231101 | 170300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 153 | 20231101 | 170200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20231101 | 170100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20231101 | 170000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20231101 | 165900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20231101 | 165800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20231101 | 165700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20231101 | 165600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20231101 | 165500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20231101 | 165400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20231101 | 165300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20231101 | 165200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20231101 | 165100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20231101 | 165000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20231101 | 164900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20231101 | 164800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20231101 | 164700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20231101 | 164600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20231101 | 164500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20231101 | 164400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20231101 | 164300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20231101 | 164200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20231101 | 164100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20231101 | 164000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20231101 | 163900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20231101 | 163800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20231101 | 163700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20231101 | 163600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20231101 | 163500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20231101 | 163400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20231101 | 163300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 183 | 20231101 | 163200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20231101 | 163100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20231101 | 163000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20231101 | 162900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20231101 | 162800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20231101 | 162700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20231101 | 162600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20231101 | 162500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20231101 | 162400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20231101 | 162300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20231101 | 162200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20231101 | 162100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20231101 | 162000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20231101 | 161900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20231101 | 161800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20231101 | 161700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20231101 | 161600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20231101 | 161500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20231101 | 161400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20231101 | 161300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20231101 | 161200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20231101 | 161100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20231101 | 161000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20231101 | 160900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20231101 | 160800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20231101 | 160700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20231101 | 160600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20231101 | 160500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20231101 | 160400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20231101 | 160300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 213 | 20231101 | 160200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20231101 | 160100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20231101 | 160000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20231101 | 155900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20231101 | 155800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20231101 | 155700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20231101 | 155600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20231101 | 155500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20231101 | 155400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20231101 | 155300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20231101 | 155200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20231101 | 155100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20231101 | 155000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20231101 | 154900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20231101 | 154800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20231101 | 154700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20231101 | 154600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20231101 | 154500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20231101 | 154400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 232 | 20231101 | 154300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 233 | 20231101 | 154200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 234 | 20231101 | 154100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 235 | 20231101 | 154000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 236 | 20231101 | 153900 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 237 | 20231101 | 153800 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 238 | 20231101 | 153700 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 239 | 20231101 | 153600 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20231101 | 153500 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20231101 | 153400 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20231101 | 153300 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 243 | 20231101 | 153200 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20231101 | 153100 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 245 | 20231101 | 153000 | 6213143700 | 25000 | 25000 | 25000 | 25000 | 2996 |
| 246 | 20231101 | 152900 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 247 | 20231101 | 152800 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 248 | 20231101 | 152700 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 249 | 20231101 | 152600 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 250 | 20231101 | 152500 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 251 | 20231101 | 152400 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 252 | 20231101 | 152300 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 253 | 20231101 | 152200 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 254 | 20231101 | 152100 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 255 | 20231101 | 152000 | 6138243700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 256 | 20231101 | 151900 | 6138243700 | 25000 | 25000 | 25000 | 24650 | 1858 |
| 257 | 20231101 | 151800 | 6092048750 | 25000 | 25050 | 25050 | 24950 | 735 |
| 258 | 20231101 | 151700 | 6073666700 | 25050 | 24850 | 25050 | 24850 | 3156 |
| 259 | 20231101 | 151600 | 5994982000 | 24800 | 24750 | 24850 | 24750 | 1127 |
| 260 | 20231101 | 151500 | 5967019650 | 24750 | 24600 | 24750 | 24550 | 2204 |
| 261 | 20231101 | 151400 | 5912575100 | 24700 | 24650 | 24700 | 24650 | 437 |
| 262 | 20231101 | 151300 | 5901782050 | 24650 | 24650 | 24750 | 24550 | 693 |
| 263 | 20231101 | 151200 | 5884683250 | 24750 | 24650 | 24750 | 24600 | 1361 |
| 264 | 20231101 | 151100 | 5851002600 | 24700 | 24700 | 24750 | 24650 | 178 |
| 265 | 20231101 | 151000 | 5846607100 | 24750 | 24700 | 24750 | 24550 | 3297 |
| 266 | 20231101 | 150900 | 5765081950 | 24750 | 24650 | 24750 | 24650 | 2439 |
| 267 | 20231101 | 150800 | 5704758700 | 24700 | 24650 | 24700 | 24650 | 810 |
| 268 | 20231101 | 150700 | 5684789900 | 24650 | 24500 | 24650 | 24500 | 938 |
| 269 | 20231101 | 150600 | 5661712950 | 24500 | 24350 | 24500 | 24350 | 2289 |
| 270 | 20231101 | 150500 | 5605841000 | 24350 | 24200 | 24350 | 24200 | 395 |
| 271 | 20231101 | 150400 | 5596253500 | 24200 | 24200 | 24250 | 24200 | 741 |
| 272 | 20231101 | 150300 | 5578291100 | 24200 | 24250 | 24250 | 24200 | 628 |
| 273 | 20231101 | 150200 | 5563062950 | 24250 | 24350 | 24350 | 24250 | 301 |
| 274 | 20231101 | 150100 | 5555762000 | 24350 | 24250 | 24400 | 24250 | 358 |
| 275 | 20231101 | 150000 | 5547051050 | 24250 | 24200 | 24250 | 24150 | 318 |
| 276 | 20231101 | 145900 | 5539364150 | 24200 | 24100 | 24200 | 24100 | 68 |
| 277 | 20231101 | 145800 | 5537720550 | 24200 | 23950 | 24200 | 23950 | 722 |
| 278 | 20231101 | 145700 | 5520350900 | 24000 | 23950 | 24000 | 23950 | 548 |
| 279 | 20231101 | 145600 | 5507216550 | 23950 | 23950 | 23950 | 23850 | 404 |
| 280 | 20231101 | 145500 | 5497552550 | 24000 | 23900 | 24000 | 23850 | 213 |
| 281 | 20231101 | 145400 | 5492454050 | 23900 | 23900 | 23900 | 23900 | 55 |
| 282 | 20231101 | 145300 | 5491139550 | 23950 | 24000 | 24000 | 23800 | 2726 |
| 283 | 20231101 | 145200 | 5425864000 | 23950 | 24100 | 24100 | 23950 | 3470 |
| 284 | 20231101 | 145100 | 5342705600 | 24000 | 24200 | 24200 | 24000 | 1553 |
| 285 | 20231101 | 145000 | 5305248650 | 24250 | 24250 | 24300 | 24150 | 353 |
| 286 | 20231101 | 144900 | 5296698500 | 24250 | 24300 | 24300 | 24250 | 655 |
| 287 | 20231101 | 144800 | 5280782400 | 24350 | 24450 | 24450 | 24350 | 1033 |
| 288 | 20231101 | 144700 | 5255602050 | 24400 | 24350 | 24400 | 24300 | 922 |
| 289 | 20231101 | 144600 | 5233141400 | 24350 | 24250 | 24350 | 24200 | 2182 |
| 290 | 20231101 | 144500 | 5180049700 | 24350 | 24300 | 24350 | 24200 | 97 |
| 291 | 20231101 | 144400 | 5177697100 | 24350 | 24150 | 24350 | 24100 | 615 |
| 292 | 20231101 | 144300 | 5162799000 | 24300 | 24400 | 24450 | 24150 | 2245 |
| 293 | 20231101 | 144200 | 5108237850 | 24400 | 24400 | 24400 | 24400 | 275 |
| 294 | 20231101 | 144100 | 5101527850 | 24400 | 24350 | 24400 | 24300 | 838 |
| 295 | 20231101 | 144000 | 5081094600 | 24350 | 24200 | 24350 | 24150 | 2144 |
| 296 | 20231101 | 143900 | 5029049850 | 24200 | 24100 | 24200 | 24100 | 543 |
| 297 | 20231101 | 143800 | 5015950100 | 24050 | 24000 | 24050 | 23950 | 212 |
| 298 | 20231101 | 143700 | 5010861850 | 23950 | 24100 | 24100 | 23950 | 1500 |
| 299 | 20231101 | 143600 | 4974812300 | 24100 | 24200 | 24250 | 24100 | 655 |
| 300 | 20231101 | 143500 | 4958983350 | 24250 | 24200 | 24250 | 24200 | 1163 |
| 301 | 20231101 | 143400 | 4930831200 | 24200 | 24200 | 24250 | 24200 | 223 |
| 302 | 20231101 | 143300 | 4925424000 | 24000 | 24200 | 24300 | 24000 | 1911 |
| 303 | 20231101 | 143200 | 4879212050 | 24200 | 24050 | 24200 | 24000 | 1067 |
| 304 | 20231101 | 143100 | 4853473000 | 24050 | 24050 | 24100 | 24000 | 500 |
| 305 | 20231101 | 143000 | 4841443300 | 24000 | 24150 | 24200 | 24000 | 1079 |
| 306 | 20231101 | 142900 | 4815393350 | 24200 | 24050 | 24200 | 24050 | 2472 |
| 307 | 20231101 | 142800 | 4755669850 | 24000 | 23900 | 24050 | 23900 | 2010 |
| 308 | 20231101 | 142700 | 4707517150 | 23900 | 23900 | 24000 | 23900 | 839 |
| 309 | 20231101 | 142600 | 4687425950 | 23900 | 23950 | 23950 | 23800 | 1646 |
| 310 | 20231101 | 142500 | 4648078550 | 23950 | 24050 | 24050 | 23950 | 1054 |
| 311 | 20231101 | 142400 | 4622793700 | 24050 | 23900 | 24050 | 23800 | 1605 |
| 312 | 20231101 | 142300 | 4584373350 | 23900 | 23850 | 23950 | 23750 | 1862 |
| 313 | 20231101 | 142200 | 4539899650 | 23900 | 23400 | 24000 | 23400 | 3643 |
| 314 | 20231101 | 142100 | 4453738450 | 23400 | 23000 | 23400 | 22950 | 1969 |
| 315 | 20231101 | 142000 | 4408013500 | 23050 | 23000 | 23050 | 22900 | 2471 |
| 316 | 20231101 | 141900 | 4351291300 | 23000 | 23050 | 23100 | 23000 | 4150 |
| 317 | 20231101 | 141800 | 4255816400 | 23050 | 23100 | 23150 | 23050 | 227 |
| 318 | 20231101 | 141700 | 4250578100 | 23150 | 23150 | 23150 | 23100 | 88 |
| 319 | 20231101 | 141600 | 4248545150 | 23200 | 23250 | 23250 | 23050 | 3342 |
| 320 | 20231101 | 141500 | 4171239800 | 23250 | 23300 | 23300 | 23250 | 883 |
| 321 | 20231101 | 141400 | 4150701400 | 23300 | 23300 | 23300 | 23250 | 126 |
| 322 | 20231101 | 141300 | 4147770600 | 23300 | 23300 | 23300 | 23250 | 1409 |
| 323 | 20231101 | 141200 | 4114945450 | 23300 | 23350 | 23350 | 23300 | 1273 |
| 324 | 20231101 | 141100 | 4085277550 | 23350 | 23400 | 23400 | 23350 | 1028 |
| 325 | 20231101 | 141000 | 4061265800 | 23350 | 23400 | 23400 | 23350 | 339 |
| 326 | 20231101 | 140900 | 4053344200 | 23400 | 23450 | 23450 | 23350 | 1830 |
| 327 | 20231101 | 140800 | 4010528300 | 23450 | 23450 | 23450 | 23450 | 134 |
| 328 | 20231101 | 140700 | 4007386000 | 23450 | 23450 | 23450 | 23450 | 454 |
| 329 | 20231101 | 140600 | 3996739700 | 23500 | 23450 | 23500 | 23400 | 187 |
| 330 | 20231101 | 140500 | 3992352200 | 23450 | 23500 | 23500 | 23450 | 398 |
| 331 | 20231101 | 140400 | 3983019000 | 23500 | 23450 | 23500 | 23450 | 1781 |
| 332 | 20231101 | 140300 | 3941254450 | 23400 | 23450 | 23450 | 23400 | 212 |
| 333 | 20231101 | 140200 | 3936292600 | 23400 | 23450 | 23450 | 23400 | 691 |
| 334 | 20231101 | 140100 | 3920093100 | 23450 | 23550 | 23550 | 23400 | 966 |
| 335 | 20231101 | 140000 | 3897428700 | 23550 | 23600 | 23600 | 23550 | 122 |
| 336 | 20231101 | 135900 | 3894554050 | 23600 | 23550 | 23600 | 23550 | 106 |
| 337 | 20231101 | 135800 | 3892057500 | 23550 | 23600 | 23600 | 23550 | 17 |
| 338 | 20231101 | 135700 | 3891656550 | 23600 | 23500 | 23600 | 23450 | 205 |
| 339 | 20231101 | 135600 | 3886837300 | 23500 | 23500 | 23500 | 23500 | 184 |
| 340 | 20231101 | 135500 | 3882513300 | 23500 | 23500 | 23500 | 23450 | 101 |
| 341 | 20231101 | 135400 | 3880141800 | 23500 | 23550 | 23550 | 23500 | 886 |
| 342 | 20231101 | 135300 | 3859318900 | 23600 | 23600 | 23600 | 23600 | 63 |
| 343 | 20231101 | 135200 | 3857832100 | 23500 | 23550 | 23550 | 23500 | 430 |
| 344 | 20231101 | 135100 | 3847716650 | 23550 | 23500 | 23550 | 23500 | 632 |
| 345 | 20231101 | 135000 | 3832863200 | 23550 | 23550 | 23550 | 23550 | 277 |
| 346 | 20231101 | 134900 | 3826339850 | 23550 | 23500 | 23550 | 23500 | 568 |
| 347 | 20231101 | 134800 | 3812991700 | 23500 | 23500 | 23500 | 23450 | 18 |
| 348 | 20231101 | 134700 | 3812569100 | 23450 | 23500 | 23500 | 23450 | 291 |
| 349 | 20231101 | 134600 | 3805731800 | 23500 | 23500 | 23500 | 23450 | 162 |
| 350 | 20231101 | 134500 | 3801928300 | 23500 | 23450 | 23500 | 23450 | 90 |
| 351 | 20231101 | 134400 | 3799817700 | 23450 | 23450 | 23450 | 23450 | 100 |
| 352 | 20231101 | 134300 | 3797472700 | 23450 | 23450 | 23450 | 23450 | 176 |
| 353 | 20231101 | 134200 | 3793345500 | 23450 | 23450 | 23450 | 23450 | 53 |
| 354 | 20231101 | 134100 | 3792102650 | 23450 | 23500 | 23500 | 23450 | 146 |
| 355 | 20231101 | 134000 | 3788676900 | 23500 | 23450 | 23500 | 23450 | 72 |
| 356 | 20231101 | 133900 | 3786985400 | 23500 | 23500 | 23500 | 23500 | 10 |
| 357 | 20231101 | 133800 | 3786750400 | 23500 | 23500 | 23500 | 23450 | 896 |
| 358 | 20231101 | 133700 | 3765734400 | 23500 | 23500 | 23500 | 23500 | 203 |
| 359 | 20231101 | 133600 | 3760963900 | 23500 | 23500 | 23500 | 23500 | 73 |
| 360 | 20231101 | 133500 | 3759248400 | 23500 | 23500 | 23500 | 23450 | 519 |
| 361 | 20231101 | 133400 | 3747051950 | 23500 | 23500 | 23550 | 23500 | 507 |
| 362 | 20231101 | 133300 | 3735137250 | 23550 | 23550 | 23550 | 23500 | 416 |
| 363 | 20231101 | 133200 | 3725358000 | 23550 | 23550 | 23550 | 23550 | 142 |
| 364 | 20231101 | 133100 | 3722013900 | 23550 | 23500 | 23550 | 23500 | 120 |
| 365 | 20231101 | 133000 | 3719191400 | 23500 | 23550 | 23550 | 23500 | 446 |
| 366 | 20231101 | 132900 | 3708710050 | 23550 | 23550 | 23550 | 23500 | 712 |
| 367 | 20231101 | 132800 | 3691972450 | 23550 | 23550 | 23550 | 23550 | 15 |
| 368 | 20231101 | 132700 | 3691619200 | 23550 | 23550 | 23550 | 23550 | 541 |
| 369 | 20231101 | 132600 | 3678878650 | 23550 | 23550 | 23550 | 23550 | 44 |
| 370 | 20231101 | 132500 | 3677842450 | 23550 | 23500 | 23650 | 23450 | 663 |
| 371 | 20231101 | 132400 | 3662265450 | 23500 | 23550 | 23550 | 23500 | 1759 |
| 372 | 20231101 | 132300 | 3620927500 | 23550 | 23600 | 23650 | 23550 | 1245 |
| 373 | 20231101 | 132200 | 3591587500 | 23600 | 23600 | 23600 | 23550 | 22 |
| 374 | 20231101 | 132100 | 3591069050 | 23550 | 23600 | 23600 | 23550 | 203 |
| 375 | 20231101 | 132000 | 3586288300 | 23600 | 23600 | 23600 | 23600 | 34 |
| 376 | 20231101 | 131900 | 3585485900 | 23500 | 23550 | 23550 | 23500 | 1361 |
| 377 | 20231101 | 131800 | 3553497350 | 23500 | 23550 | 23550 | 23500 | 1388 |
| 378 | 20231101 | 131700 | 3520820050 | 23550 | 23600 | 23600 | 23550 | 380 |
| 379 | 20231101 | 131600 | 3511870050 | 23550 | 23600 | 23600 | 23550 | 47 |
| 380 | 20231101 | 131500 | 3510761350 | 23600 | 23650 | 23650 | 23600 | 132 |
| 381 | 20231101 | 131400 | 3507642350 | 23650 | 23600 | 23650 | 23600 | 310 |
| 382 | 20231101 | 131300 | 3500324850 | 23600 | 23500 | 23650 | 23500 | 861 |
| 383 | 20231101 | 131200 | 3480051600 | 23500 | 23550 | 23650 | 23500 | 3153 |
| 384 | 20231101 | 131100 | 3405914100 | 23500 | 23550 | 23600 | 23500 | 1001 |
| 385 | 20231101 | 131000 | 3382351300 | 23500 | 23500 | 23600 | 23500 | 835 |
| 386 | 20231101 | 130900 | 3362694300 | 23500 | 23550 | 23550 | 23500 | 2330 |
| 387 | 20231101 | 130800 | 3307864300 | 23600 | 23650 | 23650 | 23600 | 11 |
| 388 | 20231101 | 130700 | 3307604650 | 23650 | 23600 | 23650 | 23550 | 1970 |
| 389 | 20231101 | 130600 | 3261210350 | 23600 | 23600 | 23600 | 23600 | 84 |
| 390 | 20231101 | 130500 | 3259227950 | 23600 | 23600 | 23600 | 23550 | 546 |
| 391 | 20231101 | 130400 | 3246367900 | 23600 | 23600 | 23600 | 23600 | 108 |
| 392 | 20231101 | 130300 | 3243819100 | 23600 | 23700 | 23700 | 23600 | 1624 |
| 393 | 20231101 | 130200 | 3205468700 | 23700 | 23650 | 23700 | 23650 | 103 |
| 394 | 20231101 | 130100 | 3203027750 | 23650 | 23650 | 23650 | 23650 | 75 |
| 395 | 20231101 | 130000 | 3201254000 | 23650 | 23700 | 23700 | 23650 | 209 |
| 396 | 20231101 | 125900 | 3196303050 | 23700 | 23700 | 23700 | 23700 | 135 |
| 397 | 20231101 | 125800 | 3193103550 | 23750 | 23700 | 23750 | 23600 | 3352 |
| 398 | 20231101 | 125700 | 3113915500 | 23700 | 23800 | 23800 | 23700 | 150 |
| 399 | 20231101 | 125600 | 3110348350 | 23800 | 23800 | 23800 | 23800 | 315 |
| 400 | 20231101 | 125500 | 3102851350 | 23800 | 23800 | 23800 | 23800 | 116 |
| 401 | 20231101 | 125400 | 3100090550 | 23650 | 23750 | 23750 | 23650 | 540 |
| 402 | 20231101 | 125300 | 3087317050 | 23700 | 23750 | 23750 | 23700 | 202 |
| 403 | 20231101 | 125200 | 3082528700 | 23700 | 23750 | 23750 | 23700 | 2243 |
| 404 | 20231101 | 125100 | 3029342150 | 23800 | 23800 | 23800 | 23800 | 107 |
| 405 | 20231101 | 125000 | 3026795550 | 23750 | 23800 | 23850 | 23750 | 962 |
| 406 | 20231101 | 124900 | 3003899250 | 23900 | 23850 | 23900 | 23850 | 37 |
| 407 | 20231101 | 124800 | 3003016750 | 23850 | 23950 | 23950 | 23850 | 764 |
| 408 | 20231101 | 124700 | 2984774150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 409 | 20231101 | 124600 | 2984774150 | 23900 | 24000 | 24000 | 23900 | 248 |
| 410 | 20231101 | 124500 | 2978842850 | 24000 | 24000 | 24000 | 24000 | 70 |
| 411 | 20231101 | 124400 | 2977162850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 412 | 20231101 | 124300 | 2977162850 | 24000 | 23900 | 24000 | 23900 | 51 |
| 413 | 20231101 | 124200 | 2975943850 | 24000 | 24000 | 24000 | 24000 | 116 |
| 414 | 20231101 | 124100 | 2973159850 | 24000 | 24000 | 24000 | 23950 | 819 |
| 415 | 20231101 | 124000 | 2953519650 | 24000 | 24000 | 24000 | 24000 | 1 |
| 416 | 20231101 | 123900 | 2953495650 | 24000 | 24000 | 24000 | 24000 | 86 |
| 417 | 20231101 | 123800 | 2951431650 | 24000 | 24000 | 24000 | 24000 | 115 |
| 418 | 20231101 | 123700 | 2948671650 | 24000 | 24000 | 24000 | 23950 | 115 |
| 419 | 20231101 | 123600 | 2945912050 | 23950 | 23950 | 23950 | 23950 | 154 |
| 420 | 20231101 | 123500 | 2942223750 | 23950 | 23950 | 23950 | 23950 | 443 |
| 421 | 20231101 | 123400 | 2931613900 | 23900 | 23950 | 23950 | 23900 | 306 |
| 422 | 20231101 | 123300 | 2924285350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 423 | 20231101 | 123200 | 2924285350 | 23900 | 23950 | 23950 | 23900 | 362 |
| 424 | 20231101 | 123100 | 2915625900 | 23950 | 23950 | 23950 | 23950 | 106 |
| 425 | 20231101 | 123000 | 2913087200 | 23950 | 23900 | 23950 | 23900 | 103 |
| 426 | 20231101 | 122900 | 2910622850 | 23900 | 23900 | 23900 | 23900 | 1 |
| 427 | 20231101 | 122800 | 2910598950 | 23900 | 23950 | 23950 | 23900 | 2 |
| 428 | 20231101 | 122700 | 2910551100 | 23900 | 23900 | 23900 | 23850 | 260 |
| 429 | 20231101 | 122600 | 2904337200 | 23850 | 23850 | 23850 | 23850 | 3 |
| 430 | 20231101 | 122500 | 2904265650 | 23900 | 23900 | 23900 | 23900 | 151 |
| 431 | 20231101 | 122400 | 2900656750 | 23900 | 23900 | 23900 | 23900 | 77 |
| 432 | 20231101 | 122300 | 2898816450 | 23900 | 23900 | 23900 | 23900 | 15 |
| 433 | 20231101 | 122200 | 2898457950 | 23900 | 23900 | 23900 | 23900 | 58 |
| 434 | 20231101 | 122100 | 2897071750 | 23900 | 23900 | 23900 | 23900 | 12 |
| 435 | 20231101 | 122000 | 2896784950 | 23800 | 23900 | 23900 | 23800 | 474 |
| 436 | 20231101 | 121900 | 2885493200 | 23850 | 23900 | 23900 | 23850 | 532 |
| 437 | 20231101 | 121800 | 2872803550 | 23800 | 23800 | 23800 | 23800 | 1 |
| 438 | 20231101 | 121700 | 2872779750 | 23800 | 23850 | 23850 | 23800 | 595 |
| 439 | 20231101 | 121600 | 2858602600 | 23850 | 23850 | 23850 | 23850 | 216 |
| 440 | 20231101 | 121500 | 2853451000 | 23900 | 23950 | 23950 | 23900 | 405 |
| 441 | 20231101 | 121400 | 2843769100 | 23950 | 24000 | 24000 | 23950 | 53 |
| 442 | 20231101 | 121300 | 2842499500 | 24000 | 23950 | 24000 | 23950 | 114 |
| 443 | 20231101 | 121200 | 2839764200 | 23950 | 23950 | 23950 | 23950 | 71 |
| 444 | 20231101 | 121100 | 2838063750 | 23950 | 24000 | 24000 | 23950 | 90 |
| 445 | 20231101 | 121000 | 2835903900 | 24000 | 24000 | 24000 | 24000 | 1 |
| 446 | 20231101 | 120900 | 2835879900 | 23950 | 23900 | 23950 | 23900 | 137 |
| 447 | 20231101 | 120800 | 2832600500 | 23900 | 23900 | 23900 | 23900 | 65 |
| 448 | 20231101 | 120700 | 2831047000 | 23950 | 23950 | 23950 | 23950 | 10 |
| 449 | 20231101 | 120600 | 2830807500 | 23950 | 24000 | 24000 | 23900 | 110 |
| 450 | 20231101 | 120500 | 2828177100 | 24000 | 24000 | 24000 | 24000 | 1 |
| 451 | 20231101 | 120400 | 2828153100 | 24000 | 24000 | 24000 | 24000 | 3 |
| 452 | 20231101 | 120300 | 2828081100 | 24000 | 23950 | 24000 | 23950 | 12 |
| 453 | 20231101 | 120200 | 2827793150 | 23900 | 24000 | 24000 | 23900 | 112 |
| 454 | 20231101 | 120100 | 2825109750 | 24000 | 24000 | 24000 | 24000 | 25 |
| 455 | 20231101 | 120000 | 2824509750 | 23950 | 23900 | 23950 | 23900 | 6 |
| 456 | 20231101 | 115900 | 2824366100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 457 | 20231101 | 115800 | 2824366100 | 23900 | 23900 | 23900 | 23900 | 6 |
| 458 | 20231101 | 115700 | 2824222700 | 23900 | 23900 | 23900 | 23900 | 51 |
| 459 | 20231101 | 115600 | 2823003800 | 23900 | 23900 | 23900 | 23900 | 30 |
| 460 | 20231101 | 115500 | 2822286800 | 23900 | 23850 | 23900 | 23850 | 3 |
| 461 | 20231101 | 115400 | 2822215150 | 23750 | 23900 | 23900 | 23750 | 1638 |
| 462 | 20231101 | 115300 | 2783251100 | 23900 | 23900 | 23900 | 23900 | 85 |
| 463 | 20231101 | 115200 | 2781219600 | 23900 | 23950 | 23950 | 23900 | 278 |
| 464 | 20231101 | 115100 | 2774575100 | 23950 | 23950 | 23950 | 23950 | 21 |
| 465 | 20231101 | 115000 | 2774072150 | 23950 | 23950 | 23950 | 23900 | 778 |
| 466 | 20231101 | 114900 | 2755465150 | 23950 | 23950 | 23950 | 23950 | 35 |
| 467 | 20231101 | 114800 | 2754626900 | 24000 | 23950 | 24000 | 23950 | 17 |
| 468 | 20231101 | 114700 | 2754219000 | 24000 | 24050 | 24050 | 24000 | 238 |
| 469 | 20231101 | 114600 | 2748505750 | 24050 | 24150 | 24150 | 24050 | 520 |
| 470 | 20231101 | 114500 | 2735990950 | 24150 | 24100 | 24150 | 24100 | 105 |
| 471 | 20231101 | 114400 | 2733460350 | 24100 | 24000 | 24100 | 24000 | 5 |
| 472 | 20231101 | 114300 | 2733339950 | 24000 | 24000 | 24000 | 24000 | 504 |
| 473 | 20231101 | 114200 | 2721243950 | 24000 | 24000 | 24000 | 24000 | 26 |
| 474 | 20231101 | 114100 | 2720619950 | 24000 | 24050 | 24050 | 24000 | 243 |
| 475 | 20231101 | 114000 | 2714787900 | 24050 | 24100 | 24150 | 24050 | 90 |
| 476 | 20231101 | 113900 | 2712622650 | 24050 | 24150 | 24150 | 24050 | 248 |
| 477 | 20231101 | 113800 | 2706648050 | 24150 | 24150 | 24150 | 24150 | 7 |
| 478 | 20231101 | 113700 | 2706479000 | 24150 | 24200 | 24200 | 24150 | 20 |
| 479 | 20231101 | 113600 | 2705995250 | 24250 | 24250 | 24250 | 24250 | 495 |
| 480 | 20231101 | 113500 | 2693991500 | 24250 | 24250 | 24250 | 24250 | 9 |
| 481 | 20231101 | 113400 | 2693773250 | 24300 | 24200 | 24300 | 24200 | 280 |
| 482 | 20231101 | 113300 | 2686982350 | 24100 | 23950 | 24100 | 23950 | 2036 |
| 483 | 20231101 | 113200 | 2638152850 | 23950 | 23900 | 23950 | 23900 | 27 |
| 484 | 20231101 | 113100 | 2637506700 | 23950 | 23900 | 23950 | 23900 | 74 |
| 485 | 20231101 | 113000 | 2635734550 | 23950 | 23900 | 23950 | 23900 | 180 |
| 486 | 20231101 | 112900 | 2631431900 | 23850 | 23900 | 23900 | 23850 | 170 |
| 487 | 20231101 | 112800 | 2627377350 | 23900 | 23900 | 23900 | 23900 | 53 |
| 488 | 20231101 | 112700 | 2626110650 | 23900 | 23900 | 23950 | 23900 | 726 |
| 489 | 20231101 | 112600 | 2608758900 | 23900 | 23950 | 23950 | 23900 | 326 |
| 490 | 20231101 | 112500 | 2600966350 | 23900 | 23900 | 23900 | 23900 | 295 |
| 491 | 20231101 | 112400 | 2593915850 | 23900 | 24000 | 24000 | 23900 | 143 |
| 492 | 20231101 | 112300 | 2590497850 | 24000 | 23950 | 24000 | 23950 | 244 |
| 493 | 20231101 | 112200 | 2584651200 | 23950 | 23900 | 23950 | 23900 | 56 |
| 494 | 20231101 | 112100 | 2583310500 | 23950 | 24000 | 24000 | 23950 | 308 |
| 495 | 20231101 | 112000 | 2575932950 | 24000 | 24000 | 24000 | 24000 | 91 |
| 496 | 20231101 | 111900 | 2573748950 | 23950 | 24050 | 24050 | 23950 | 355 |
| 497 | 20231101 | 111800 | 2565229700 | 24050 | 24050 | 24050 | 24050 | 42 |
| 498 | 20231101 | 111700 | 2564219600 | 24000 | 23950 | 24000 | 23950 | 480 |
| 499 | 20231101 | 111600 | 2552715150 | 24000 | 23950 | 24000 | 23950 | 213 |
| 500 | 20231101 | 111500 | 2547612350 | 23950 | 23900 | 23950 | 23900 | 220 |
| 501 | 20231101 | 111400 | 2542344050 | 23900 | 23900 | 23900 | 23900 | 64 |
| 502 | 20231101 | 111300 | 2540814450 | 23900 | 23950 | 23950 | 23900 | 353 |
| 503 | 20231101 | 111200 | 2532376850 | 23950 | 23950 | 23950 | 23950 | 134 |
| 504 | 20231101 | 111100 | 2529167550 | 23950 | 23900 | 23950 | 23850 | 136 |
| 505 | 20231101 | 111000 | 2525917400 | 23900 | 23950 | 23950 | 23900 | 158 |
| 506 | 20231101 | 110900 | 2522133400 | 23950 | 23850 | 24000 | 23750 | 289 |
| 507 | 20231101 | 110800 | 2515211400 | 23800 | 23800 | 23850 | 23550 | 2688 |
| 508 | 20231101 | 110700 | 2451611750 | 23750 | 23800 | 23800 | 23700 | 421 |
| 509 | 20231101 | 110600 | 2441626350 | 23800 | 23950 | 23950 | 23750 | 4955 |
| 510 | 20231101 | 110500 | 2323493150 | 23950 | 23950 | 23950 | 23950 | 727 |
| 511 | 20231101 | 110400 | 2306081500 | 24000 | 24000 | 24000 | 24000 | 340 |
| 512 | 20231101 | 110300 | 2297921500 | 24000 | 24000 | 24000 | 24000 | 260 |
| 513 | 20231101 | 110200 | 2291681500 | 24000 | 24050 | 24050 | 24000 | 508 |
| 514 | 20231101 | 110100 | 2279485100 | 24050 | 24050 | 24050 | 24050 | 1 |
| 515 | 20231101 | 110000 | 2279461050 | 24050 | 24000 | 24050 | 24000 | 62 |
| 516 | 20231101 | 105900 | 2277973000 | 24050 | 24050 | 24050 | 24050 | 50 |
| 517 | 20231101 | 105800 | 2276770500 | 24000 | 24000 | 24000 | 24000 | 24 |
| 518 | 20231101 | 105700 | 2276194500 | 23950 | 23950 | 23950 | 23950 | 866 |
| 519 | 20231101 | 105600 | 2255453800 | 23950 | 24000 | 24000 | 23950 | 694 |
| 520 | 20231101 | 105500 | 2238832000 | 24000 | 24050 | 24050 | 24000 | 858 |
| 521 | 20231101 | 105400 | 2218239950 | 24050 | 24050 | 24050 | 24050 | 764 |
| 522 | 20231101 | 105300 | 2199865750 | 24050 | 24150 | 24150 | 24050 | 498 |
| 523 | 20231101 | 105200 | 2187866900 | 24300 | 24300 | 24350 | 24100 | 269 |
| 524 | 20231101 | 105100 | 2181365650 | 24450 | 24300 | 24450 | 24300 | 347 |
| 525 | 20231101 | 105000 | 2172931750 | 24300 | 24200 | 24300 | 24200 | 17 |
| 526 | 20231101 | 104900 | 2172519250 | 24300 | 24500 | 24500 | 24250 | 754 |
| 527 | 20231101 | 104800 | 2154117950 | 24550 | 24400 | 24550 | 24400 | 124 |
| 528 | 20231101 | 104700 | 2151092200 | 24550 | 24450 | 24550 | 24400 | 41 |
| 529 | 20231101 | 104600 | 2150091050 | 24600 | 24600 | 24650 | 24500 | 142 |
| 530 | 20231101 | 104500 | 2146603800 | 24650 | 24500 | 24650 | 24450 | 1844 |
| 531 | 20231101 | 104400 | 2101425400 | 24500 | 24500 | 24550 | 24400 | 1884 |
| 532 | 20231101 | 104300 | 2055317500 | 24450 | 24200 | 24450 | 24200 | 1586 |
| 533 | 20231101 | 104200 | 2016707750 | 24200 | 24100 | 24200 | 24100 | 125 |
| 534 | 20231101 | 104100 | 2013688600 | 24100 | 24000 | 24100 | 23950 | 2032 |
| 535 | 20231101 | 104000 | 1964821150 | 24000 | 24000 | 24050 | 23950 | 386 |
| 536 | 20231101 | 103900 | 1955566150 | 24000 | 24000 | 24000 | 24000 | 173 |
| 537 | 20231101 | 103800 | 1951414150 | 23950 | 23950 | 24000 | 23950 | 211 |
| 538 | 20231101 | 103700 | 1946360150 | 24000 | 24000 | 24000 | 23900 | 1201 |
| 539 | 20231101 | 103600 | 1917589950 | 24000 | 24000 | 24000 | 23950 | 2625 |
| 540 | 20231101 | 103500 | 1854635000 | 24000 | 24000 | 24050 | 24000 | 585 |
| 541 | 20231101 | 103400 | 1840594750 | 24000 | 24000 | 24000 | 24000 | 501 |
| 542 | 20231101 | 103300 | 1828570750 | 24050 | 24050 | 24050 | 24050 | 272 |
| 543 | 20231101 | 103200 | 1822029150 | 24050 | 24000 | 24050 | 24000 | 570 |
| 544 | 20231101 | 103100 | 1808324850 | 24050 | 24050 | 24050 | 24000 | 750 |
| 545 | 20231101 | 103000 | 1790305050 | 24050 | 24050 | 24050 | 24050 | 63 |
| 546 | 20231101 | 102900 | 1788789900 | 24050 | 24100 | 24100 | 24050 | 161 |
| 547 | 20231101 | 102800 | 1784916500 | 24100 | 24250 | 24250 | 24000 | 508 |
| 548 | 20231101 | 102700 | 1772683800 | 24100 | 24100 | 24100 | 24100 | 50 |
| 549 | 20231101 | 102600 | 1771478800 | 24100 | 24050 | 24150 | 24050 | 363 |
| 550 | 20231101 | 102500 | 1762731350 | 24050 | 24150 | 24200 | 23950 | 6045 |
| 551 | 20231101 | 102400 | 1617515750 | 24150 | 24150 | 24150 | 24100 | 798 |
| 552 | 20231101 | 102300 | 1598271350 | 24100 | 24250 | 24250 | 24100 | 601 |
| 553 | 20231101 | 102200 | 1583758800 | 24150 | 24350 | 24350 | 24150 | 2068 |
| 554 | 20231101 | 102100 | 1533725100 | 24300 | 24400 | 24400 | 24300 | 1490 |
| 555 | 20231101 | 102000 | 1497476300 | 24400 | 24400 | 24400 | 24350 | 307 |
| 556 | 20231101 | 101900 | 1489988000 | 24350 | 24350 | 24400 | 24350 | 1236 |
| 557 | 20231101 | 101800 | 1459890650 | 24400 | 24450 | 24500 | 24400 | 943 |
| 558 | 20231101 | 101700 | 1436849050 | 24500 | 24400 | 24500 | 24400 | 410 |
| 559 | 20231101 | 101600 | 1426842650 | 24400 | 24550 | 24550 | 24400 | 726 |
| 560 | 20231101 | 101500 | 1409089900 | 24550 | 24450 | 24550 | 24450 | 433 |
| 561 | 20231101 | 101400 | 1398460500 | 24500 | 24550 | 24550 | 24500 | 11 |
| 562 | 20231101 | 101300 | 1398190950 | 24550 | 24500 | 24550 | 24450 | 83 |
| 563 | 20231101 | 101200 | 1396159350 | 24550 | 24550 | 24550 | 24550 | 301 |
| 564 | 20231101 | 101100 | 1388769800 | 24550 | 24550 | 24550 | 24400 | 137 |
| 565 | 20231101 | 101000 | 1385407050 | 24400 | 24500 | 24500 | 24400 | 996 |
| 566 | 20231101 | 100900 | 1361078650 | 24500 | 24550 | 24550 | 24500 | 183 |
| 567 | 20231101 | 100800 | 1356594500 | 24550 | 24500 | 24550 | 24450 | 203 |
| 568 | 20231101 | 100700 | 1351618200 | 24500 | 24500 | 24500 | 24450 | 304 |
| 569 | 20231101 | 100600 | 1344170250 | 24450 | 24600 | 24600 | 24450 | 2216 |
| 570 | 20231101 | 100500 | 1289863000 | 24600 | 24600 | 24700 | 24600 | 127 |
| 571 | 20231101 | 100400 | 1286732700 | 24600 | 24650 | 24650 | 24600 | 22 |
| 572 | 20231101 | 100300 | 1286191250 | 24650 | 24600 | 24700 | 24600 | 9 |
| 573 | 20231101 | 100200 | 1285969450 | 24600 | 24700 | 24700 | 24550 | 1003 |
| 574 | 20231101 | 100100 | 1261328550 | 24700 | 24750 | 24750 | 24650 | 1438 |
| 575 | 20231101 | 100000 | 1225854700 | 24750 | 24700 | 24750 | 24650 | 1242 |
| 576 | 20231101 | 095900 | 1195183700 | 24750 | 24750 | 24750 | 24700 | 57 |
| 577 | 20231101 | 095800 | 1193775700 | 24700 | 24700 | 24750 | 24700 | 356 |
| 578 | 20231101 | 095700 | 1184982350 | 24700 | 24700 | 24700 | 24650 | 557 |
| 579 | 20231101 | 095600 | 1171225450 | 24700 | 24750 | 24750 | 24700 | 127 |
| 580 | 20231101 | 095500 | 1168087900 | 24750 | 24700 | 24750 | 24700 | 270 |
| 581 | 20231101 | 095400 | 1161418800 | 24700 | 24650 | 24700 | 24650 | 539 |
| 582 | 20231101 | 095300 | 1148119750 | 24600 | 24650 | 24650 | 24600 | 85 |
| 583 | 20231101 | 095200 | 1146028450 | 24600 | 24650 | 24650 | 24600 | 193 |
| 584 | 20231101 | 095100 | 1141274150 | 24650 | 24650 | 24650 | 24650 | 10 |
| 585 | 20231101 | 095000 | 1141027650 | 24650 | 24700 | 24700 | 24650 | 718 |
| 586 | 20231101 | 094900 | 1123299300 | 24750 | 24800 | 24850 | 24750 | 150 |
| 587 | 20231101 | 094800 | 1119584800 | 24800 | 24750 | 24800 | 24750 | 1039 |
| 588 | 20231101 | 094700 | 1093849500 | 24750 | 24750 | 24800 | 24750 | 502 |
| 589 | 20231101 | 094600 | 1081414900 | 24650 | 24650 | 24700 | 24600 | 9172 |
| 590 | 20231101 | 094500 | 855128250 | 24600 | 24600 | 24600 | 24600 | 497 |
| 591 | 20231101 | 094400 | 842902050 | 24600 | 24650 | 24650 | 24550 | 570 |
| 592 | 20231101 | 094300 | 828881550 | 24650 | 24550 | 24650 | 24550 | 173 |
| 593 | 20231101 | 094200 | 824628700 | 24500 | 24650 | 24650 | 24500 | 3329 |
| 594 | 20231101 | 094100 | 742829300 | 24650 | 24700 | 24700 | 24650 | 680 |
| 595 | 20231101 | 094000 | 726066500 | 24700 | 24700 | 24700 | 24650 | 795 |
| 596 | 20231101 | 093900 | 706449650 | 24700 | 24850 | 24850 | 24700 | 181 |
| 597 | 20231101 | 093800 | 701964250 | 24900 | 24750 | 24900 | 24700 | 524 |
| 598 | 20231101 | 093700 | 689001800 | 24750 | 24950 | 24950 | 24750 | 2146 |
| 599 | 20231101 | 093600 | 635639050 | 24900 | 24950 | 24950 | 24900 | 1062 |
| 600 | 20231101 | 093500 | 609143150 | 25000 | 25000 | 25000 | 24950 | 112 |
| 601 | 20231101 | 093400 | 606343600 | 24950 | 25000 | 25000 | 24950 | 131 |
| 602 | 20231101 | 093300 | 603070100 | 25000 | 25000 | 25000 | 24950 | 24 |
| 603 | 20231101 | 093200 | 602470200 | 24950 | 24950 | 24950 | 24950 | 104 |
| 604 | 20231101 | 093100 | 599875400 | 24950 | 24950 | 24950 | 24900 | 162 |
| 605 | 20231101 | 093000 | 595834500 | 24950 | 24850 | 24950 | 24800 | 1051 |
| 606 | 20231101 | 092900 | 569735650 | 24850 | 24900 | 24900 | 24800 | 542 |
| 607 | 20231101 | 092800 | 556275750 | 24900 | 24950 | 24950 | 24900 | 1250 |
| 608 | 20231101 | 092700 | 525150250 | 24900 | 25000 | 25000 | 24900 | 108 |
| 609 | 20231101 | 092600 | 522457400 | 25000 | 25100 | 25100 | 24950 | 2835 |
| 610 | 20231101 | 092500 | 451583550 | 25100 | 25100 | 25150 | 25100 | 442 |
| 611 | 20231101 | 092400 | 440487450 | 25100 | 25050 | 25100 | 25050 | 43 |
| 612 | 20231101 | 092300 | 439409800 | 25050 | 25100 | 25150 | 25050 | 1658 |
| 613 | 20231101 | 092200 | 397835300 | 25100 | 25150 | 25150 | 25100 | 475 |
| 614 | 20231101 | 092100 | 385890500 | 25200 | 25250 | 25250 | 25200 | 19 |
| 615 | 20231101 | 092000 | 385411450 | 25250 | 25300 | 25300 | 25150 | 1373 |
| 616 | 20231101 | 091900 | 350784700 | 25300 | 25400 | 25400 | 25300 | 277 |
| 617 | 20231101 | 091800 | 343760850 | 25400 | 25400 | 25450 | 25400 | 521 |
| 618 | 20231101 | 091700 | 330527200 | 25400 | 25400 | 25400 | 25400 | 287 |
| 619 | 20231101 | 091600 | 323237400 | 25400 | 25400 | 25400 | 25350 | 263 |
| 620 | 20231101 | 091500 | 316557450 | 25400 | 25300 | 25400 | 25300 | 151 |
| 621 | 20231101 | 091400 | 312731750 | 25300 | 25200 | 25300 | 25200 | 475 |
| 622 | 20231101 | 091300 | 300749950 | 25150 | 25200 | 25200 | 25150 | 1650 |
| 623 | 20231101 | 091200 | 259219950 | 25300 | 25250 | 25300 | 25200 | 326 |
| 624 | 20231101 | 091100 | 250993600 | 25250 | 25250 | 25250 | 25200 | 134 |
| 625 | 20231101 | 091000 | 247615100 | 25200 | 25250 | 25250 | 25200 | 120 |
| 626 | 20231101 | 090900 | 244585600 | 25300 | 25300 | 25300 | 25250 | 34 |
| 627 | 20231101 | 090800 | 243725650 | 25250 | 25300 | 25300 | 25250 | 378 |
| 628 | 20231101 | 090700 | 234179600 | 25300 | 25250 | 25300 | 25250 | 308 |
| 629 | 20231101 | 090600 | 226397400 | 25250 | 25250 | 25300 | 25250 | 444 |
| 630 | 20231101 | 090500 | 215186100 | 25250 | 25200 | 25300 | 25200 | 268 |
| 631 | 20231101 | 090400 | 208429400 | 25200 | 25200 | 25300 | 25200 | 374 |
| 632 | 20231101 | 090300 | 199003200 | 24950 | 25000 | 25000 | 24950 | 677 |
| 633 | 20231101 | 090200 | 182092350 | 25200 | 25300 | 25300 | 24950 | 2011 |
| 634 | 20231101 | 090100 | 131544000 | 25300 | 25450 | 25450 | 25300 | 99 |
| 635 | 20231101 | 090000 | 129033500 | 25350 | 24900 | 25350 | 24900 | 5180 |