34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 193200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 3 | 20231102 | 193100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20231102 | 193000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20231102 | 192900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20231102 | 192800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20231102 | 192700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20231102 | 192600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20231102 | 192500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20231102 | 192400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20231102 | 192300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20231102 | 192200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20231102 | 192100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20231102 | 192000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20231102 | 191900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20231102 | 191800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20231102 | 191700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20231102 | 191600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20231102 | 191500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20231102 | 191400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20231102 | 191300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20231102 | 191200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20231102 | 191100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20231102 | 191000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20231102 | 190900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20231102 | 190800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20231102 | 190700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20231102 | 190600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20231102 | 190500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20231102 | 190400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20231102 | 190300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20231102 | 190200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 33 | 20231102 | 190100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20231102 | 190000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20231102 | 185900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20231102 | 185800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20231102 | 185700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20231102 | 185600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20231102 | 185500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20231102 | 185400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20231102 | 185300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20231102 | 185200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20231102 | 185100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20231102 | 185000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20231102 | 184900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20231102 | 184800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20231102 | 184700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20231102 | 184600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20231102 | 184500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20231102 | 184400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20231102 | 184300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20231102 | 184200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20231102 | 184100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20231102 | 184000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20231102 | 183900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20231102 | 183800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20231102 | 183700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20231102 | 183600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20231102 | 183500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20231102 | 183400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20231102 | 183300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20231102 | 183200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 63 | 20231102 | 183100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20231102 | 183000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20231102 | 182900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20231102 | 182800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20231102 | 182700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20231102 | 182600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20231102 | 182500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20231102 | 182400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20231102 | 182300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20231102 | 182200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20231102 | 182100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20231102 | 182000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20231102 | 181900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20231102 | 181800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20231102 | 181700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20231102 | 181600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20231102 | 181500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20231102 | 181400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20231102 | 181300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20231102 | 181200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20231102 | 181100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20231102 | 181000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20231102 | 180900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20231102 | 180800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20231102 | 180700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20231102 | 180600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20231102 | 180500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20231102 | 180400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20231102 | 180300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20231102 | 180200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 93 | 20231102 | 180100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20231102 | 180000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20231102 | 175900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20231102 | 175800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20231102 | 175700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20231102 | 175600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20231102 | 175500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20231102 | 175400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20231102 | 175300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20231102 | 175200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20231102 | 175100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20231102 | 175000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20231102 | 174900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20231102 | 174800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20231102 | 174700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20231102 | 174600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20231102 | 174500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20231102 | 174400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20231102 | 174300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20231102 | 174200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20231102 | 174100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20231102 | 174000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20231102 | 173900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20231102 | 173800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20231102 | 173700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20231102 | 173600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20231102 | 173500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20231102 | 173400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20231102 | 173300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20231102 | 173200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 123 | 20231102 | 173100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20231102 | 173000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20231102 | 172900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20231102 | 172800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20231102 | 172700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20231102 | 172600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20231102 | 172500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20231102 | 172400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20231102 | 172300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20231102 | 172200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20231102 | 172100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20231102 | 172000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20231102 | 171900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20231102 | 171800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20231102 | 171700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20231102 | 171600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20231102 | 171500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20231102 | 171400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20231102 | 171300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20231102 | 171200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20231102 | 171100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20231102 | 171000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20231102 | 170900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20231102 | 170800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20231102 | 170700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20231102 | 170600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20231102 | 170500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20231102 | 170400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20231102 | 170300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20231102 | 170200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 153 | 20231102 | 170100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20231102 | 170000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20231102 | 165900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20231102 | 165800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20231102 | 165700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20231102 | 165600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20231102 | 165500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20231102 | 165400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20231102 | 165300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20231102 | 165200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20231102 | 165100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20231102 | 165000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20231102 | 164900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20231102 | 164800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20231102 | 164700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20231102 | 164600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20231102 | 164500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20231102 | 164400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20231102 | 164300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20231102 | 164200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20231102 | 164100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20231102 | 164000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20231102 | 163900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20231102 | 163800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20231102 | 163700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20231102 | 163600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20231102 | 163500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20231102 | 163400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20231102 | 163300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20231102 | 163200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 183 | 20231102 | 163100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20231102 | 163000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20231102 | 162900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20231102 | 162800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20231102 | 162700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20231102 | 162600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20231102 | 162500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20231102 | 162400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20231102 | 162300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20231102 | 162200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20231102 | 162100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20231102 | 162000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20231102 | 161900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20231102 | 161800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20231102 | 161700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20231102 | 161600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20231102 | 161500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20231102 | 161400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20231102 | 161300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20231102 | 161200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20231102 | 161100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20231102 | 161000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20231102 | 160900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20231102 | 160800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20231102 | 160700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20231102 | 160600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20231102 | 160500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20231102 | 160400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20231102 | 160300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20231102 | 160200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 213 | 20231102 | 160100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20231102 | 160000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20231102 | 155900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20231102 | 155800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20231102 | 155700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20231102 | 155600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20231102 | 155500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20231102 | 155400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20231102 | 155300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20231102 | 155200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20231102 | 155100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20231102 | 155000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20231102 | 154900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20231102 | 154800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20231102 | 154700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20231102 | 154600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20231102 | 154500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20231102 | 154400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20231102 | 154300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20231102 | 154200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20231102 | 154100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20231102 | 154000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20231102 | 153900 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20231102 | 153800 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20231102 | 153700 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20231102 | 153600 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20231102 | 153500 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20231102 | 153400 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20231102 | 153300 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 242 | 20231102 | 153200 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 243 | 20231102 | 153100 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20231102 | 153000 | 6428133350 | 26000 | 26000 | 26000 | 26000 | 5413 |
| 245 | 20231102 | 152900 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20231102 | 152800 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 247 | 20231102 | 152700 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20231102 | 152600 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20231102 | 152500 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20231102 | 152400 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20231102 | 152300 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20231102 | 152200 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20231102 | 152100 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 254 | 20231102 | 152000 | 6287395350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 255 | 20231102 | 151900 | 6287395350 | 25850 | 25900 | 25900 | 25850 | 202 |
| 256 | 20231102 | 151800 | 6282166650 | 25900 | 25900 | 25950 | 25900 | 182 |
| 257 | 20231102 | 151700 | 6277452800 | 25850 | 25850 | 25950 | 25850 | 183 |
| 258 | 20231102 | 151600 | 6272706000 | 25850 | 25950 | 25950 | 25850 | 768 |
| 259 | 20231102 | 151500 | 6252826550 | 25950 | 25950 | 25950 | 25950 | 60 |
| 260 | 20231102 | 151400 | 6251269550 | 25900 | 26000 | 26000 | 25900 | 651 |
| 261 | 20231102 | 151300 | 6234368200 | 26000 | 26000 | 26000 | 26000 | 13 |
| 262 | 20231102 | 151200 | 6234030200 | 26000 | 26050 | 26050 | 26000 | 415 |
| 263 | 20231102 | 151100 | 6223238900 | 26000 | 25950 | 26050 | 25950 | 219 |
| 264 | 20231102 | 151000 | 6217540850 | 26000 | 25950 | 26000 | 25950 | 736 |
| 265 | 20231102 | 150900 | 6198406250 | 25950 | 26000 | 26000 | 25950 | 51 |
| 266 | 20231102 | 150800 | 6197080350 | 26000 | 26000 | 26000 | 26000 | 481 |
| 267 | 20231102 | 150700 | 6184574350 | 26000 | 25950 | 26050 | 25900 | 3072 |
| 268 | 20231102 | 150600 | 6104687500 | 25950 | 25950 | 26000 | 25950 | 274 |
| 269 | 20231102 | 150500 | 6097573600 | 26000 | 25950 | 26000 | 25950 | 1488 |
| 270 | 20231102 | 150400 | 6058943500 | 25950 | 25900 | 25950 | 25900 | 409 |
| 271 | 20231102 | 150300 | 6048349600 | 25950 | 25900 | 25950 | 25900 | 118 |
| 272 | 20231102 | 150200 | 6045289700 | 25900 | 25900 | 25950 | 25900 | 228 |
| 273 | 20231102 | 150100 | 6039384300 | 25900 | 25900 | 25900 | 25900 | 896 |
| 274 | 20231102 | 150000 | 6016177900 | 25900 | 25900 | 25900 | 25900 | 208 |
| 275 | 20231102 | 145900 | 6010790700 | 25850 | 25750 | 25900 | 25750 | 158 |
| 276 | 20231102 | 145800 | 6006706400 | 25750 | 25850 | 25850 | 25750 | 160 |
| 277 | 20231102 | 145700 | 6002574800 | 25850 | 25800 | 25850 | 25750 | 223 |
| 278 | 20231102 | 145600 | 5996813850 | 25750 | 25800 | 25800 | 25750 | 729 |
| 279 | 20231102 | 145500 | 5978026650 | 25850 | 25900 | 25900 | 25750 | 1043 |
| 280 | 20231102 | 145400 | 5951092850 | 25850 | 25900 | 25900 | 25850 | 32 |
| 281 | 20231102 | 145300 | 5950264150 | 25900 | 25850 | 25900 | 25850 | 261 |
| 282 | 20231102 | 145200 | 5943504300 | 25900 | 25900 | 25900 | 25900 | 167 |
| 283 | 20231102 | 145100 | 5939179000 | 25900 | 25900 | 25950 | 25900 | 733 |
| 284 | 20231102 | 145000 | 5920194100 | 25900 | 25900 | 25900 | 25900 | 1 |
| 285 | 20231102 | 144900 | 5920168200 | 25900 | 25900 | 25950 | 25900 | 10 |
| 286 | 20231102 | 144800 | 5919908950 | 25900 | 25900 | 25950 | 25900 | 77 |
| 287 | 20231102 | 144700 | 5917914200 | 25950 | 25950 | 25950 | 25950 | 50 |
| 288 | 20231102 | 144600 | 5916616700 | 25950 | 25900 | 25950 | 25900 | 10 |
| 289 | 20231102 | 144500 | 5916357650 | 25900 | 25900 | 25900 | 25900 | 79 |
| 290 | 20231102 | 144400 | 5914311550 | 25900 | 25900 | 25900 | 25900 | 333 |
| 291 | 20231102 | 144300 | 5905686850 | 25900 | 25950 | 25950 | 25900 | 302 |
| 292 | 20231102 | 144200 | 5897865000 | 25950 | 25950 | 25950 | 25900 | 222 |
| 293 | 20231102 | 144100 | 5892104150 | 25950 | 25900 | 25950 | 25900 | 169 |
| 294 | 20231102 | 144000 | 5887722050 | 25900 | 25900 | 25900 | 25900 | 107 |
| 295 | 20231102 | 143900 | 5884950750 | 25900 | 25900 | 25900 | 25900 | 9 |
| 296 | 20231102 | 143800 | 5884717650 | 25850 | 25850 | 25850 | 25850 | 100 |
| 297 | 20231102 | 143700 | 5882132650 | 25900 | 25850 | 25900 | 25850 | 1031 |
| 298 | 20231102 | 143600 | 5855454250 | 25850 | 25850 | 25850 | 25850 | 158 |
| 299 | 20231102 | 143500 | 5851369950 | 25850 | 25850 | 25850 | 25850 | 48 |
| 300 | 20231102 | 143400 | 5850129150 | 25850 | 25850 | 25850 | 25850 | 226 |
| 301 | 20231102 | 143300 | 5844287050 | 25850 | 25850 | 25850 | 25850 | 130 |
| 302 | 20231102 | 143200 | 5840926550 | 25850 | 25900 | 25900 | 25850 | 111 |
| 303 | 20231102 | 143100 | 5838052150 | 25900 | 25900 | 25900 | 25900 | 57 |
| 304 | 20231102 | 143000 | 5836575850 | 25900 | 25900 | 25900 | 25900 | 173 |
| 305 | 20231102 | 142900 | 5832095150 | 25950 | 25850 | 25950 | 25850 | 48 |
| 306 | 20231102 | 142800 | 5830853700 | 25850 | 25900 | 25900 | 25850 | 112 |
| 307 | 20231102 | 142700 | 5827953300 | 25900 | 25900 | 25900 | 25900 | 31 |
| 308 | 20231102 | 142600 | 5827150400 | 25900 | 25900 | 25900 | 25900 | 69 |
| 309 | 20231102 | 142500 | 5825363300 | 25900 | 25900 | 25900 | 25900 | 67 |
| 310 | 20231102 | 142400 | 5823628000 | 25900 | 25900 | 25900 | 25900 | 153 |
| 311 | 20231102 | 142300 | 5819665300 | 25900 | 25850 | 25900 | 25850 | 111 |
| 312 | 20231102 | 142200 | 5816791400 | 25850 | 25800 | 25850 | 25800 | 291 |
| 313 | 20231102 | 142100 | 5809274250 | 25750 | 25750 | 25750 | 25700 | 321 |
| 314 | 20231102 | 142000 | 5801010400 | 25700 | 25700 | 25700 | 25700 | 213 |
| 315 | 20231102 | 141900 | 5795536300 | 25650 | 25700 | 25700 | 25650 | 51 |
| 316 | 20231102 | 141800 | 5794225650 | 25700 | 25700 | 25700 | 25650 | 868 |
| 317 | 20231102 | 141700 | 5771938900 | 25700 | 25700 | 25700 | 25700 | 0 |
| 318 | 20231102 | 141600 | 5771938900 | 25700 | 25750 | 25750 | 25700 | 180 |
| 319 | 20231102 | 141500 | 5767309150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 320 | 20231102 | 141400 | 5767309150 | 25750 | 25750 | 25750 | 25750 | 250 |
| 321 | 20231102 | 141300 | 5760871650 | 25700 | 25700 | 25700 | 25700 | 735 |
| 322 | 20231102 | 141200 | 5741982150 | 25750 | 25800 | 25800 | 25750 | 584 |
| 323 | 20231102 | 141100 | 5726944100 | 25800 | 25850 | 25850 | 25800 | 15 |
| 324 | 20231102 | 141000 | 5726556750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 325 | 20231102 | 140900 | 5726556750 | 25800 | 25800 | 25800 | 25800 | 2 |
| 326 | 20231102 | 140800 | 5726505150 | 25900 | 25850 | 25900 | 25850 | 51 |
| 327 | 20231102 | 140700 | 5725185050 | 25900 | 25900 | 25900 | 25900 | 1 |
| 328 | 20231102 | 140600 | 5725159150 | 25900 | 25900 | 25900 | 25900 | 6 |
| 329 | 20231102 | 140500 | 5725003750 | 25900 | 25900 | 25900 | 25800 | 26 |
| 330 | 20231102 | 140400 | 5724330550 | 25950 | 25950 | 25950 | 25950 | 42 |
| 331 | 20231102 | 140300 | 5723240650 | 25900 | 25900 | 25900 | 25900 | 29 |
| 332 | 20231102 | 140200 | 5722489550 | 25800 | 25800 | 25800 | 25800 | 5 |
| 333 | 20231102 | 140100 | 5722360550 | 25800 | 25850 | 25850 | 25800 | 96 |
| 334 | 20231102 | 140000 | 5719882750 | 25800 | 25800 | 25800 | 25800 | 50 |
| 335 | 20231102 | 135900 | 5718592750 | 25800 | 25950 | 25950 | 25800 | 4148 |
| 336 | 20231102 | 135800 | 5610973600 | 25950 | 25900 | 25950 | 25900 | 996 |
| 337 | 20231102 | 135700 | 5585130150 | 25950 | 25900 | 25950 | 25900 | 460 |
| 338 | 20231102 | 135600 | 5573200950 | 25750 | 25800 | 25800 | 25750 | 41 |
| 339 | 20231102 | 135500 | 5572144700 | 25900 | 25950 | 25950 | 25900 | 88 |
| 340 | 20231102 | 135400 | 5569861650 | 25950 | 25800 | 25950 | 25800 | 115 |
| 341 | 20231102 | 135300 | 5566884300 | 25750 | 25800 | 25800 | 25750 | 28 |
| 342 | 20231102 | 135200 | 5566162850 | 25800 | 25800 | 25800 | 25800 | 64 |
| 343 | 20231102 | 135100 | 5564511650 | 25800 | 25750 | 25800 | 25750 | 210 |
| 344 | 20231102 | 135000 | 5559103200 | 25750 | 25750 | 25750 | 25750 | 110 |
| 345 | 20231102 | 134900 | 5556270700 | 25750 | 25900 | 25900 | 25700 | 3364 |
| 346 | 20231102 | 134800 | 5469604150 | 25900 | 25900 | 25900 | 25900 | 16 |
| 347 | 20231102 | 134700 | 5469189750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 348 | 20231102 | 134600 | 5469189750 | 25800 | 25950 | 25950 | 25800 | 144 |
| 349 | 20231102 | 134500 | 5465469400 | 25950 | 25950 | 25950 | 25950 | 135 |
| 350 | 20231102 | 134400 | 5461966150 | 25950 | 25950 | 25950 | 25950 | 620 |
| 351 | 20231102 | 134300 | 5445877150 | 26000 | 25800 | 26000 | 25700 | 1449 |
| 352 | 20231102 | 134200 | 5408359500 | 25950 | 25950 | 25950 | 25900 | 1966 |
| 353 | 20231102 | 134100 | 5357372100 | 25950 | 25900 | 25950 | 25900 | 280 |
| 354 | 20231102 | 134000 | 5350108600 | 25900 | 25800 | 25950 | 25800 | 3441 |
| 355 | 20231102 | 133900 | 5261020450 | 25800 | 25800 | 25800 | 25800 | 100 |
| 356 | 20231102 | 133800 | 5258440450 | 25800 | 25750 | 25800 | 25750 | 1775 |
| 357 | 20231102 | 133700 | 5212692900 | 25750 | 25800 | 25800 | 25750 | 13 |
| 358 | 20231102 | 133600 | 5212357650 | 25750 | 25750 | 25750 | 25750 | 50 |
| 359 | 20231102 | 133500 | 5211070150 | 25750 | 25750 | 25750 | 25700 | 195 |
| 360 | 20231102 | 133400 | 5206049450 | 25700 | 25750 | 25750 | 25700 | 95 |
| 361 | 20231102 | 133300 | 5203604450 | 25750 | 25700 | 25750 | 25700 | 403 |
| 362 | 20231102 | 133200 | 5193227950 | 25700 | 25700 | 25700 | 25700 | 272 |
| 363 | 20231102 | 133100 | 5186237550 | 25700 | 25700 | 25700 | 25650 | 458 |
| 364 | 20231102 | 133000 | 5174467450 | 25700 | 25650 | 25700 | 25600 | 364 |
| 365 | 20231102 | 132900 | 5165120800 | 25650 | 25600 | 25650 | 25600 | 579 |
| 366 | 20231102 | 132800 | 5150287350 | 25600 | 25550 | 25600 | 25550 | 176 |
| 367 | 20231102 | 132700 | 5145790500 | 25550 | 25600 | 25600 | 25550 | 4 |
| 368 | 20231102 | 132600 | 5145688150 | 25600 | 25600 | 25600 | 25600 | 1603 |
| 369 | 20231102 | 132500 | 5104651350 | 25600 | 25550 | 25600 | 25550 | 33 |
| 370 | 20231102 | 132400 | 5103807800 | 25600 | 25600 | 25600 | 25600 | 25 |
| 371 | 20231102 | 132300 | 5103167800 | 25600 | 25600 | 25600 | 25600 | 83 |
| 372 | 20231102 | 132200 | 5101043000 | 25600 | 25600 | 25600 | 25600 | 336 |
| 373 | 20231102 | 132100 | 5092441400 | 25600 | 25600 | 25650 | 25600 | 215 |
| 374 | 20231102 | 132000 | 5086934900 | 25600 | 25600 | 25600 | 25550 | 304 |
| 375 | 20231102 | 131900 | 5079160000 | 25550 | 25600 | 25600 | 25550 | 1221 |
| 376 | 20231102 | 131800 | 5047932250 | 25600 | 25500 | 25600 | 25500 | 419 |
| 377 | 20231102 | 131700 | 5037225850 | 25500 | 25550 | 25550 | 25500 | 536 |
| 378 | 20231102 | 131600 | 5023555150 | 25500 | 25500 | 25500 | 25500 | 513 |
| 379 | 20231102 | 131500 | 5010473650 | 25500 | 25500 | 25500 | 25500 | 4 |
| 380 | 20231102 | 131400 | 5010371650 | 25500 | 25450 | 25500 | 25450 | 681 |
| 381 | 20231102 | 131300 | 4993038800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 382 | 20231102 | 131200 | 4993038800 | 25500 | 25450 | 25500 | 25450 | 405 |
| 383 | 20231102 | 131100 | 4982711550 | 25500 | 25450 | 25500 | 25450 | 39 |
| 384 | 20231102 | 131000 | 4981718800 | 25450 | 25500 | 25500 | 25450 | 108 |
| 385 | 20231102 | 130900 | 4978965200 | 25500 | 25500 | 25500 | 25500 | 3 |
| 386 | 20231102 | 130800 | 4978888700 | 25450 | 25450 | 25450 | 25450 | 99 |
| 387 | 20231102 | 130700 | 4976369150 | 25450 | 25450 | 25450 | 25450 | 33 |
| 388 | 20231102 | 130600 | 4975529300 | 25450 | 25450 | 25450 | 25450 | 301 |
| 389 | 20231102 | 130500 | 4967868850 | 25450 | 25450 | 25450 | 25450 | 113 |
| 390 | 20231102 | 130400 | 4964993000 | 25450 | 25450 | 25450 | 25450 | 6 |
| 391 | 20231102 | 130300 | 4964840300 | 25400 | 25450 | 25450 | 25400 | 368 |
| 392 | 20231102 | 130200 | 4955491900 | 25400 | 25400 | 25400 | 25400 | 3529 |
| 393 | 20231102 | 130100 | 4865855300 | 25400 | 25400 | 25400 | 25350 | 658 |
| 394 | 20231102 | 130000 | 4849161800 | 25400 | 25400 | 25400 | 25400 | 162 |
| 395 | 20231102 | 125900 | 4845047000 | 25400 | 25400 | 25400 | 25400 | 728 |
| 396 | 20231102 | 125800 | 4826555800 | 25350 | 25350 | 25350 | 25350 | 450 |
| 397 | 20231102 | 125700 | 4815148300 | 25350 | 25400 | 25400 | 25350 | 108 |
| 398 | 20231102 | 125600 | 4812407600 | 25400 | 25450 | 25500 | 25400 | 4170 |
| 399 | 20231102 | 125500 | 4706299900 | 25450 | 25400 | 25450 | 25400 | 176 |
| 400 | 20231102 | 125400 | 4701822300 | 25400 | 25350 | 25400 | 25350 | 504 |
| 401 | 20231102 | 125300 | 4689035350 | 25400 | 25400 | 25400 | 25350 | 308 |
| 402 | 20231102 | 125200 | 4681222150 | 25400 | 25400 | 25400 | 25350 | 816 |
| 403 | 20231102 | 125100 | 4660522100 | 25400 | 25350 | 25400 | 25350 | 1374 |
| 404 | 20231102 | 125000 | 4625625000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 405 | 20231102 | 124900 | 4625625000 | 25350 | 25350 | 25350 | 25350 | 43 |
| 406 | 20231102 | 124800 | 4624534950 | 25400 | 25400 | 25400 | 25400 | 7 |
| 407 | 20231102 | 124700 | 4624357150 | 25400 | 25350 | 25400 | 25350 | 68 |
| 408 | 20231102 | 124600 | 4622632350 | 25400 | 25350 | 25400 | 25300 | 840 |
| 409 | 20231102 | 124500 | 4601343400 | 25400 | 25400 | 25400 | 25400 | 117 |
| 410 | 20231102 | 124400 | 4598371600 | 25400 | 25400 | 25400 | 25400 | 200 |
| 411 | 20231102 | 124300 | 4593291600 | 25350 | 25400 | 25400 | 25350 | 75 |
| 412 | 20231102 | 124200 | 4591388600 | 25350 | 25350 | 25400 | 25350 | 352 |
| 413 | 20231102 | 124100 | 4582464700 | 25400 | 25400 | 25400 | 25400 | 328 |
| 414 | 20231102 | 124000 | 4574133500 | 25400 | 25400 | 25400 | 25400 | 27 |
| 415 | 20231102 | 123900 | 4573447700 | 25400 | 25400 | 25400 | 25400 | 674 |
| 416 | 20231102 | 123800 | 4556328100 | 25400 | 25400 | 25400 | 25400 | 73 |
| 417 | 20231102 | 123700 | 4554473900 | 25400 | 25400 | 25400 | 25400 | 84 |
| 418 | 20231102 | 123600 | 4552340300 | 25400 | 25350 | 25450 | 25350 | 1078 |
| 419 | 20231102 | 123500 | 4524914350 | 25350 | 25650 | 25650 | 25350 | 2393 |
| 420 | 20231102 | 123400 | 4463867900 | 25650 | 25600 | 25650 | 25600 | 257 |
| 421 | 20231102 | 123300 | 4457276350 | 25600 | 25600 | 25600 | 25600 | 55 |
| 422 | 20231102 | 123200 | 4455868350 | 25600 | 25600 | 25600 | 25600 | 16 |
| 423 | 20231102 | 123100 | 4455458750 | 25600 | 25600 | 25600 | 25600 | 17 |
| 424 | 20231102 | 123000 | 4455023550 | 25600 | 25550 | 25600 | 25550 | 89 |
| 425 | 20231102 | 122900 | 4452747100 | 25600 | 25600 | 25600 | 25600 | 0 |
| 426 | 20231102 | 122800 | 4452747100 | 25600 | 25700 | 25700 | 25600 | 114 |
| 427 | 20231102 | 122700 | 4449828600 | 25700 | 25700 | 25700 | 25700 | 104 |
| 428 | 20231102 | 122600 | 4447155800 | 25700 | 25700 | 25700 | 25700 | 107 |
| 429 | 20231102 | 122500 | 4444405900 | 25700 | 25750 | 25750 | 25500 | 488 |
| 430 | 20231102 | 122400 | 4431855250 | 25750 | 25550 | 25750 | 25450 | 1100 |
| 431 | 20231102 | 122300 | 4403706050 | 25550 | 25550 | 25550 | 25550 | 209 |
| 432 | 20231102 | 122200 | 4398366100 | 25550 | 25700 | 25700 | 25550 | 67 |
| 433 | 20231102 | 122100 | 4396650850 | 25700 | 25500 | 25700 | 25500 | 409 |
| 434 | 20231102 | 122000 | 4386178450 | 25550 | 25500 | 25600 | 25500 | 169 |
| 435 | 20231102 | 121900 | 4381859400 | 25500 | 25500 | 25500 | 25500 | 43 |
| 436 | 20231102 | 121800 | 4380762900 | 25500 | 25600 | 25600 | 25500 | 48 |
| 437 | 20231102 | 121700 | 4379535400 | 25600 | 25550 | 25600 | 25500 | 815 |
| 438 | 20231102 | 121600 | 4358677350 | 25550 | 25500 | 25550 | 25500 | 363 |
| 439 | 20231102 | 121500 | 4349403750 | 25550 | 25550 | 25550 | 25550 | 20 |
| 440 | 20231102 | 121400 | 4348892750 | 25550 | 25450 | 25550 | 25450 | 410 |
| 441 | 20231102 | 121300 | 4338439350 | 25450 | 25450 | 25450 | 25450 | 100 |
| 442 | 20231102 | 121200 | 4335894350 | 25500 | 25500 | 25500 | 25500 | 0 |
| 443 | 20231102 | 121100 | 4335894350 | 25500 | 25500 | 25500 | 25500 | 60 |
| 444 | 20231102 | 121000 | 4334364350 | 25450 | 25500 | 25500 | 25450 | 51 |
| 445 | 20231102 | 120900 | 4333065850 | 25500 | 25450 | 25500 | 25450 | 174 |
| 446 | 20231102 | 120800 | 4328637500 | 25450 | 25400 | 25450 | 25400 | 251 |
| 447 | 20231102 | 120700 | 4322252350 | 25400 | 25400 | 25400 | 25400 | 144 |
| 448 | 20231102 | 120600 | 4318594750 | 25450 | 25450 | 25450 | 25450 | 210 |
| 449 | 20231102 | 120500 | 4313250250 | 25450 | 25450 | 25450 | 25400 | 167 |
| 450 | 20231102 | 120400 | 4309000900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 451 | 20231102 | 120300 | 4309000900 | 25450 | 25400 | 25450 | 25400 | 345 |
| 452 | 20231102 | 120200 | 4300237850 | 25350 | 25350 | 25400 | 25350 | 91 |
| 453 | 20231102 | 120100 | 4297930000 | 25350 | 25400 | 25400 | 25350 | 5 |
| 454 | 20231102 | 120000 | 4297803150 | 25400 | 25350 | 25400 | 25350 | 584 |
| 455 | 20231102 | 115900 | 4282997750 | 25350 | 25350 | 25350 | 25350 | 57 |
| 456 | 20231102 | 115800 | 4281552800 | 25350 | 25300 | 25350 | 25300 | 27 |
| 457 | 20231102 | 115700 | 4280869650 | 25300 | 25250 | 25300 | 25200 | 303 |
| 458 | 20231102 | 115600 | 4273218900 | 25250 | 25200 | 25250 | 25150 | 675 |
| 459 | 20231102 | 115500 | 4256214800 | 25200 | 25200 | 25200 | 25150 | 943 |
| 460 | 20231102 | 115400 | 4232485000 | 25200 | 25200 | 25200 | 25200 | 4 |
| 461 | 20231102 | 115300 | 4232384200 | 25150 | 25200 | 25200 | 25100 | 50 |
| 462 | 20231102 | 115200 | 4231127050 | 25050 | 25250 | 25250 | 25050 | 3300 |
| 463 | 20231102 | 115100 | 4148244550 | 25200 | 25300 | 25300 | 25200 | 168 |
| 464 | 20231102 | 115000 | 4143999500 | 25300 | 25350 | 25350 | 25300 | 79 |
| 465 | 20231102 | 114900 | 4141999700 | 25350 | 25300 | 25350 | 25300 | 25 |
| 466 | 20231102 | 114800 | 4141367100 | 25250 | 25250 | 25250 | 25250 | 23 |
| 467 | 20231102 | 114700 | 4140786350 | 25250 | 25300 | 25300 | 25250 | 222 |
| 468 | 20231102 | 114600 | 4135172600 | 25300 | 25300 | 25300 | 25250 | 181 |
| 469 | 20231102 | 114500 | 4130596300 | 25300 | 25350 | 25350 | 25300 | 249 |
| 470 | 20231102 | 114400 | 4124287850 | 25350 | 25350 | 25350 | 25350 | 230 |
| 471 | 20231102 | 114300 | 4118457350 | 25350 | 25350 | 25400 | 25300 | 332 |
| 472 | 20231102 | 114200 | 4110054700 | 25300 | 25350 | 25350 | 25300 | 200 |
| 473 | 20231102 | 114100 | 4104984750 | 25400 | 25400 | 25400 | 25400 | 456 |
| 474 | 20231102 | 114000 | 4093402350 | 25450 | 25450 | 25450 | 25450 | 16 |
| 475 | 20231102 | 113900 | 4092995150 | 25450 | 25400 | 25450 | 25400 | 53 |
| 476 | 20231102 | 113800 | 4091646500 | 25450 | 25450 | 25450 | 25450 | 1 |
| 477 | 20231102 | 113700 | 4091621050 | 25450 | 25450 | 25450 | 25450 | 103 |
| 478 | 20231102 | 113600 | 4088999700 | 25400 | 25400 | 25450 | 25400 | 42 |
| 479 | 20231102 | 113500 | 4087932050 | 25400 | 25400 | 25450 | 25400 | 602 |
| 480 | 20231102 | 113400 | 4072638550 | 25450 | 25400 | 25450 | 25400 | 94 |
| 481 | 20231102 | 113300 | 4070248200 | 25450 | 25400 | 25450 | 25400 | 48 |
| 482 | 20231102 | 113200 | 4069026950 | 25450 | 25500 | 25500 | 25450 | 151 |
| 483 | 20231102 | 113100 | 4065181950 | 25450 | 25500 | 25500 | 25450 | 34 |
| 484 | 20231102 | 113000 | 4064315100 | 25500 | 25450 | 25500 | 25450 | 79 |
| 485 | 20231102 | 112900 | 4062303800 | 25450 | 25400 | 25450 | 25400 | 127 |
| 486 | 20231102 | 112800 | 4059071700 | 25450 | 25400 | 25450 | 25400 | 247 |
| 487 | 20231102 | 112700 | 4052789450 | 25400 | 25350 | 25400 | 25350 | 313 |
| 488 | 20231102 | 112600 | 4044840700 | 25350 | 25300 | 25350 | 25300 | 203 |
| 489 | 20231102 | 112500 | 4039699450 | 25300 | 25250 | 25300 | 25250 | 48 |
| 490 | 20231102 | 112400 | 4038486950 | 25250 | 25250 | 25250 | 25250 | 17 |
| 491 | 20231102 | 112300 | 4038057700 | 25250 | 25250 | 25250 | 25250 | 44 |
| 492 | 20231102 | 112200 | 4036946700 | 25150 | 25250 | 25250 | 25150 | 538 |
| 493 | 20231102 | 112100 | 4023365200 | 25250 | 25150 | 25250 | 25150 | 97 |
| 494 | 20231102 | 112000 | 4020924200 | 25150 | 25200 | 25250 | 25150 | 551 |
| 495 | 20231102 | 111900 | 4007052000 | 25200 | 25250 | 25250 | 25150 | 539 |
| 496 | 20231102 | 111800 | 3993471050 | 25200 | 25250 | 25250 | 25200 | 50 |
| 497 | 20231102 | 111700 | 3992209000 | 25250 | 25150 | 25250 | 25150 | 153 |
| 498 | 20231102 | 111600 | 3988360050 | 25100 | 25150 | 25250 | 25100 | 1448 |
| 499 | 20231102 | 111500 | 3951997750 | 25100 | 25200 | 25200 | 25100 | 430 |
| 500 | 20231102 | 111400 | 3941198000 | 25100 | 25100 | 25150 | 25100 | 70 |
| 501 | 20231102 | 111300 | 3939440950 | 25100 | 25250 | 25250 | 25100 | 236 |
| 502 | 20231102 | 111200 | 3933509650 | 25250 | 25250 | 25300 | 25250 | 330 |
| 503 | 20231102 | 111100 | 3925166900 | 25300 | 25300 | 25300 | 25300 | 38 |
| 504 | 20231102 | 111000 | 3924205500 | 25250 | 25250 | 25250 | 25250 | 321 |
| 505 | 20231102 | 110900 | 3916100250 | 25250 | 25100 | 25300 | 25050 | 142 |
| 506 | 20231102 | 110800 | 3912520150 | 25050 | 25300 | 25300 | 25050 | 660 |
| 507 | 20231102 | 110700 | 3895933950 | 25300 | 25150 | 25300 | 25150 | 221 |
| 508 | 20231102 | 110600 | 3890342800 | 25150 | 25200 | 25200 | 25050 | 2347 |
| 509 | 20231102 | 110500 | 3831402150 | 25200 | 25300 | 25300 | 25200 | 1950 |
| 510 | 20231102 | 110400 | 3782174900 | 25300 | 25300 | 25350 | 25300 | 659 |
| 511 | 20231102 | 110300 | 3765501200 | 25300 | 25300 | 25300 | 25200 | 729 |
| 512 | 20231102 | 110200 | 3747084900 | 25300 | 25550 | 25550 | 25300 | 1697 |
| 513 | 20231102 | 110100 | 3704086400 | 25450 | 25500 | 25500 | 25450 | 460 |
| 514 | 20231102 | 110000 | 3692372750 | 25500 | 25450 | 25500 | 25400 | 383 |
| 515 | 20231102 | 105900 | 3682625900 | 25400 | 25450 | 25450 | 25400 | 388 |
| 516 | 20231102 | 105800 | 3672767000 | 25450 | 25450 | 25450 | 25400 | 386 |
| 517 | 20231102 | 105700 | 3662943350 | 25400 | 25450 | 25450 | 25400 | 572 |
| 518 | 20231102 | 105600 | 3648393650 | 25450 | 25350 | 25450 | 25350 | 127 |
| 519 | 20231102 | 105500 | 3645161750 | 25350 | 25600 | 25600 | 25350 | 5260 |
| 520 | 20231102 | 105400 | 3511570300 | 25600 | 25600 | 25600 | 25600 | 16 |
| 521 | 20231102 | 105300 | 3511160700 | 25600 | 25500 | 25600 | 25500 | 743 |
| 522 | 20231102 | 105200 | 3492211550 | 25500 | 25500 | 25500 | 25450 | 506 |
| 523 | 20231102 | 105100 | 3479332250 | 25650 | 25550 | 25650 | 25450 | 4424 |
| 524 | 20231102 | 105000 | 3366699050 | 25600 | 25550 | 25600 | 25500 | 581 |
| 525 | 20231102 | 104900 | 3351873700 | 25600 | 25750 | 25750 | 25600 | 460 |
| 526 | 20231102 | 104800 | 3340042550 | 25750 | 25500 | 25750 | 25500 | 4030 |
| 527 | 20231102 | 104700 | 3236892900 | 25500 | 25550 | 25600 | 25500 | 554 |
| 528 | 20231102 | 104600 | 3222763200 | 25500 | 25600 | 25600 | 25500 | 515 |
| 529 | 20231102 | 104500 | 3209613400 | 25600 | 25600 | 25600 | 25500 | 4242 |
| 530 | 20231102 | 104400 | 3101233400 | 25600 | 25750 | 25750 | 25600 | 973 |
| 531 | 20231102 | 104300 | 3076254850 | 25800 | 25800 | 25800 | 25750 | 254 |
| 532 | 20231102 | 104200 | 3069706650 | 25800 | 25850 | 25850 | 25800 | 194 |
| 533 | 20231102 | 104100 | 3064699900 | 25850 | 25800 | 25850 | 25800 | 125 |
| 534 | 20231102 | 104000 | 3061468900 | 25850 | 25850 | 25850 | 25850 | 351 |
| 535 | 20231102 | 103900 | 3052395550 | 25850 | 25850 | 25850 | 25850 | 200 |
| 536 | 20231102 | 103800 | 3047225550 | 25850 | 25800 | 25850 | 25800 | 72 |
| 537 | 20231102 | 103700 | 3045366950 | 25850 | 25800 | 25850 | 25800 | 56 |
| 538 | 20231102 | 103600 | 3043922100 | 25850 | 25850 | 25900 | 25800 | 186 |
| 539 | 20231102 | 103500 | 3039115000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 540 | 20231102 | 103400 | 3039115000 | 25950 | 25850 | 25950 | 25850 | 231 |
| 541 | 20231102 | 103300 | 3033120850 | 25950 | 25900 | 25950 | 25900 | 110 |
| 542 | 20231102 | 103200 | 3030266450 | 26000 | 25950 | 26000 | 25850 | 1150 |
| 543 | 20231102 | 103100 | 3000456600 | 26000 | 26000 | 26000 | 26000 | 67 |
| 544 | 20231102 | 103000 | 2998714600 | 26000 | 25950 | 26000 | 25950 | 559 |
| 545 | 20231102 | 102900 | 2984207050 | 25850 | 25850 | 25850 | 25850 | 23 |
| 546 | 20231102 | 102800 | 2983612500 | 25850 | 25850 | 25850 | 25800 | 161 |
| 547 | 20231102 | 102700 | 2979453400 | 25800 | 25950 | 25950 | 25800 | 391 |
| 548 | 20231102 | 102600 | 2969341200 | 25950 | 25950 | 25950 | 25950 | 521 |
| 549 | 20231102 | 102500 | 2955821250 | 26000 | 25900 | 26000 | 25900 | 895 |
| 550 | 20231102 | 102400 | 2932581800 | 25900 | 25900 | 25950 | 25900 | 415 |
| 551 | 20231102 | 102300 | 2921832300 | 25700 | 25900 | 25900 | 25700 | 283 |
| 552 | 20231102 | 102200 | 2914538700 | 25900 | 25900 | 25900 | 25850 | 353 |
| 553 | 20231102 | 102100 | 2905398100 | 25900 | 25850 | 25950 | 25850 | 932 |
| 554 | 20231102 | 102000 | 2881279400 | 25850 | 25600 | 25900 | 25550 | 319 |
| 555 | 20231102 | 101900 | 2873096450 | 25550 | 25700 | 25700 | 25550 | 1568 |
| 556 | 20231102 | 101800 | 2832963200 | 25700 | 25600 | 25700 | 25600 | 195 |
| 557 | 20231102 | 101700 | 2827960850 | 25600 | 25600 | 25600 | 25600 | 509 |
| 558 | 20231102 | 101600 | 2814930450 | 25600 | 25650 | 25650 | 25600 | 407 |
| 559 | 20231102 | 101500 | 2804491700 | 25650 | 25650 | 25700 | 25650 | 301 |
| 560 | 20231102 | 101400 | 2796770050 | 25700 | 25700 | 25700 | 25650 | 815 |
| 561 | 20231102 | 101300 | 2775863550 | 25700 | 25700 | 25750 | 25700 | 413 |
| 562 | 20231102 | 101200 | 2765230050 | 25700 | 25700 | 25750 | 25600 | 1388 |
| 563 | 20231102 | 101100 | 2729655100 | 25750 | 25700 | 25750 | 25700 | 773 |
| 564 | 20231102 | 101000 | 2709787950 | 25700 | 25700 | 25700 | 25700 | 71 |
| 565 | 20231102 | 100900 | 2707963250 | 25700 | 25700 | 25700 | 25700 | 30 |
| 566 | 20231102 | 100800 | 2707192250 | 25550 | 25650 | 25750 | 25550 | 2419 |
| 567 | 20231102 | 100700 | 2645259300 | 25700 | 25850 | 25900 | 25600 | 3310 |
| 568 | 20231102 | 100600 | 2560206150 | 25850 | 25900 | 25900 | 25850 | 1481 |
| 569 | 20231102 | 100500 | 2521919400 | 25900 | 26000 | 26150 | 25900 | 1037 |
| 570 | 20231102 | 100400 | 2495007550 | 26150 | 26050 | 26150 | 25950 | 1394 |
| 571 | 20231102 | 100300 | 2458638600 | 26000 | 26050 | 26100 | 26000 | 13 |
| 572 | 20231102 | 100200 | 2458299450 | 26100 | 26100 | 26150 | 26000 | 1558 |
| 573 | 20231102 | 100100 | 2417698850 | 26150 | 26150 | 26200 | 26100 | 448 |
| 574 | 20231102 | 100000 | 2405983600 | 26150 | 26150 | 26150 | 26100 | 501 |
| 575 | 20231102 | 095900 | 2392882850 | 26150 | 26150 | 26150 | 26100 | 70 |
| 576 | 20231102 | 095800 | 2391052400 | 26100 | 26200 | 26200 | 26100 | 329 |
| 577 | 20231102 | 095700 | 2382448350 | 26200 | 26150 | 26200 | 26150 | 278 |
| 578 | 20231102 | 095600 | 2375176150 | 26150 | 26100 | 26200 | 26100 | 594 |
| 579 | 20231102 | 095500 | 2359648300 | 26100 | 26150 | 26150 | 26050 | 209 |
| 580 | 20231102 | 095400 | 2354194050 | 26150 | 26150 | 26150 | 26050 | 393 |
| 581 | 20231102 | 095300 | 2343936400 | 26100 | 26050 | 26200 | 26000 | 1170 |
| 582 | 20231102 | 095200 | 2313416750 | 26050 | 26000 | 26200 | 26000 | 786 |
| 583 | 20231102 | 095100 | 2292880900 | 26150 | 26100 | 26150 | 26050 | 1655 |
| 584 | 20231102 | 095000 | 2249741550 | 26100 | 26000 | 26100 | 26000 | 1787 |
| 585 | 20231102 | 094900 | 2203168200 | 26000 | 25950 | 26050 | 25900 | 1644 |
| 586 | 20231102 | 094800 | 2160492350 | 26000 | 25950 | 26000 | 25850 | 5081 |
| 587 | 20231102 | 094700 | 2028656550 | 25950 | 25750 | 25950 | 25750 | 8873 |
| 588 | 20231102 | 094600 | 1799632950 | 25700 | 25700 | 25700 | 25700 | 487 |
| 589 | 20231102 | 094500 | 1787117050 | 25650 | 25700 | 25700 | 25550 | 795 |
| 590 | 20231102 | 094400 | 1766743100 | 25700 | 25550 | 25700 | 25550 | 1723 |
| 591 | 20231102 | 094300 | 1722547350 | 25600 | 25650 | 25700 | 25550 | 1295 |
| 592 | 20231102 | 094200 | 1689311400 | 25650 | 25750 | 25750 | 25650 | 2360 |
| 593 | 20231102 | 094100 | 1628637850 | 25750 | 25700 | 25750 | 25700 | 32 |
| 594 | 20231102 | 094000 | 1627815350 | 25700 | 25650 | 25700 | 25650 | 293 |
| 595 | 20231102 | 093900 | 1620285300 | 25700 | 25700 | 25700 | 25700 | 99 |
| 596 | 20231102 | 093800 | 1617741000 | 25700 | 25700 | 25700 | 25650 | 1519 |
| 597 | 20231102 | 093700 | 1578777750 | 25700 | 25700 | 25700 | 25650 | 556 |
| 598 | 20231102 | 093600 | 1564492550 | 25750 | 25850 | 25900 | 25700 | 2005 |
| 599 | 20231102 | 093500 | 1512767800 | 25850 | 25800 | 25850 | 25800 | 933 |
| 600 | 20231102 | 093400 | 1488686400 | 25800 | 25700 | 25800 | 25700 | 2094 |
| 601 | 20231102 | 093300 | 1434809000 | 25650 | 25650 | 25700 | 25650 | 897 |
| 602 | 20231102 | 093200 | 1411798450 | 25650 | 25650 | 25650 | 25600 | 557 |
| 603 | 20231102 | 093100 | 1397513650 | 25650 | 25600 | 25650 | 25600 | 213 |
| 604 | 20231102 | 093000 | 1392056950 | 25600 | 25600 | 25600 | 25600 | 80 |
| 605 | 20231102 | 092900 | 1390008950 | 25600 | 25600 | 25600 | 25550 | 361 |
| 606 | 20231102 | 092800 | 1380782200 | 25550 | 25550 | 25550 | 25500 | 240 |
| 607 | 20231102 | 092700 | 1374652450 | 25550 | 25600 | 25650 | 25550 | 1360 |
| 608 | 20231102 | 092600 | 1339893900 | 25600 | 25650 | 25650 | 25550 | 957 |
| 609 | 20231102 | 092500 | 1315377450 | 25650 | 25600 | 25650 | 25600 | 295 |
| 610 | 20231102 | 092400 | 1307814900 | 25600 | 25550 | 25600 | 25550 | 109 |
| 611 | 20231102 | 092300 | 1305024950 | 25600 | 25650 | 25650 | 25550 | 302 |
| 612 | 20231102 | 092200 | 1297307800 | 25650 | 25650 | 25650 | 25600 | 208 |
| 613 | 20231102 | 092100 | 1291974450 | 25650 | 25550 | 25650 | 25550 | 146 |
| 614 | 20231102 | 092000 | 1288233200 | 25500 | 25450 | 25550 | 25450 | 1097 |
| 615 | 20231102 | 091900 | 1260257250 | 25500 | 25600 | 25600 | 25500 | 244 |
| 616 | 20231102 | 091800 | 1254016150 | 25600 | 25550 | 25650 | 25450 | 1887 |
| 617 | 20231102 | 091700 | 1205857150 | 25450 | 25500 | 25600 | 25450 | 674 |
| 618 | 20231102 | 091600 | 1188674650 | 25450 | 25450 | 25550 | 25450 | 887 |
| 619 | 20231102 | 091500 | 1166098100 | 25600 | 25600 | 25600 | 25450 | 656 |
| 620 | 20231102 | 091400 | 1149343750 | 25600 | 25550 | 25650 | 25500 | 130 |
| 621 | 20231102 | 091300 | 1146017900 | 25550 | 25650 | 25650 | 25550 | 656 |
| 622 | 20231102 | 091200 | 1129199100 | 25650 | 25700 | 25700 | 25450 | 258 |
| 623 | 20231102 | 091100 | 1122601850 | 25700 | 25700 | 25750 | 25550 | 1803 |
| 624 | 20231102 | 091000 | 1076274300 | 25750 | 25700 | 25750 | 25700 | 1248 |
| 625 | 20231102 | 090900 | 1044144200 | 25700 | 25750 | 25750 | 25650 | 1748 |
| 626 | 20231102 | 090800 | 999197650 | 25750 | 25450 | 25800 | 25450 | 2351 |
| 627 | 20231102 | 090700 | 938911100 | 25450 | 25350 | 25450 | 25300 | 3254 |
| 628 | 20231102 | 090600 | 856348600 | 25350 | 25500 | 25500 | 25350 | 1857 |
| 629 | 20231102 | 090500 | 809101600 | 25500 | 25500 | 25500 | 25450 | 3684 |
| 630 | 20231102 | 090400 | 715316600 | 25500 | 25400 | 25500 | 25300 | 2916 |
| 631 | 20231102 | 090300 | 641171450 | 25400 | 25450 | 25450 | 25350 | 1691 |
| 632 | 20231102 | 090200 | 598196500 | 25450 | 25500 | 25550 | 25350 | 1839 |
| 633 | 20231102 | 090100 | 551394100 | 25500 | 25900 | 25950 | 25050 | 4938 |
| 634 | 20231102 | 090000 | 425507800 | 25900 | 24900 | 26400 | 24800 | 16973 |