31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 185100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 3661 |
| 3 | 20231101 | 185000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231101 | 184900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231101 | 184800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231101 | 184700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231101 | 184600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231101 | 184500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231101 | 184400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231101 | 184300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231101 | 184200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231101 | 184100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231101 | 184000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231101 | 183900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231101 | 183800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231101 | 183700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231101 | 183600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231101 | 183500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231101 | 183400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231101 | 183300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231101 | 183200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231101 | 183100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231101 | 183000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231101 | 182900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231101 | 182800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231101 | 182700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231101 | 182600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231101 | 182500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231101 | 182400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231101 | 182300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231101 | 182200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231101 | 182100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 3661 |
| 33 | 20231101 | 182000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231101 | 181900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231101 | 181800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231101 | 181700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231101 | 181600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231101 | 181500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231101 | 181400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231101 | 181300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231101 | 181200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231101 | 181100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231101 | 181000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231101 | 180900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231101 | 180800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231101 | 180700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231101 | 180600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231101 | 180500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231101 | 180400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231101 | 180300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231101 | 180200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231101 | 180100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231101 | 180000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231101 | 175900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231101 | 175800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231101 | 175700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231101 | 175600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231101 | 175500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231101 | 175400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231101 | 175300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231101 | 175200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231101 | 175100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 3661 |
| 63 | 20231101 | 175000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231101 | 174900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231101 | 174800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231101 | 174700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231101 | 174600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231101 | 174500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231101 | 174400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231101 | 174300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231101 | 174200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231101 | 174100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231101 | 174000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231101 | 173900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231101 | 173800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231101 | 173700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231101 | 173600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231101 | 173500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231101 | 173400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231101 | 173300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231101 | 173200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231101 | 173100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231101 | 173000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231101 | 172900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231101 | 172800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231101 | 172700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231101 | 172600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231101 | 172500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231101 | 172400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231101 | 172300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231101 | 172200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231101 | 172100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 3661 |
| 93 | 20231101 | 172000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231101 | 171900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231101 | 171800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231101 | 171700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231101 | 171600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231101 | 171500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231101 | 171400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231101 | 171300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231101 | 171200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231101 | 171100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231101 | 171000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231101 | 170900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231101 | 170800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231101 | 170700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231101 | 170600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231101 | 170500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231101 | 170400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231101 | 170300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231101 | 170200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231101 | 170100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231101 | 170000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231101 | 165900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231101 | 165800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231101 | 165700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231101 | 165600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231101 | 165500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231101 | 165400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231101 | 165300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231101 | 165200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231101 | 165100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 3661 |
| 123 | 20231101 | 165000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231101 | 164900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231101 | 164800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231101 | 164700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231101 | 164600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231101 | 164500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231101 | 164400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231101 | 164300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231101 | 164200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231101 | 164100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231101 | 164000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231101 | 163900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231101 | 163800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231101 | 163700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231101 | 163600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231101 | 163500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231101 | 163400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231101 | 163300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231101 | 163200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231101 | 163100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231101 | 163000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231101 | 162900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231101 | 162800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231101 | 162700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231101 | 162600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231101 | 162500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231101 | 162400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231101 | 162300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231101 | 162200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231101 | 162100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 3661 |
| 153 | 20231101 | 162000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231101 | 161900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231101 | 161800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231101 | 161700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231101 | 161600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231101 | 161500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231101 | 161400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231101 | 161300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231101 | 161200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231101 | 161100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231101 | 161000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231101 | 160900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231101 | 160800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231101 | 160700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231101 | 160600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231101 | 160500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231101 | 160400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231101 | 160300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231101 | 160200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231101 | 160100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231101 | 160000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231101 | 155900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231101 | 155800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231101 | 155700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231101 | 155600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231101 | 155500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231101 | 155400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231101 | 155300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231101 | 155200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231101 | 155100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 3661 |
| 183 | 20231101 | 155000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231101 | 154900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231101 | 154800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231101 | 154700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20231101 | 154600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231101 | 154500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231101 | 154400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231101 | 154300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231101 | 154200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20231101 | 154100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231101 | 154000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231101 | 153900 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231101 | 153800 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231101 | 153700 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231101 | 153600 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20231101 | 153500 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20231101 | 153400 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20231101 | 153300 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20231101 | 153200 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20231101 | 153100 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20231101 | 153000 | 3420354850 | 32300 | 32300 | 32300 | 32300 | 3661 |
| 204 | 20231101 | 152900 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20231101 | 152800 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20231101 | 152700 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20231101 | 152600 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20231101 | 152500 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20231101 | 152400 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20231101 | 152300 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20231101 | 152200 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20231101 | 152100 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 213 | 20231101 | 152000 | 3302104550 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20231101 | 151900 | 3302104550 | 32250 | 32200 | 32250 | 32200 | 955 |
| 215 | 20231101 | 151800 | 3271353300 | 32200 | 32250 | 32250 | 32200 | 242 |
| 216 | 20231101 | 151700 | 3263554800 | 32250 | 32200 | 32250 | 32200 | 790 |
| 217 | 20231101 | 151600 | 3238116050 | 32200 | 32150 | 32200 | 32150 | 267 |
| 218 | 20231101 | 151500 | 3229522150 | 32200 | 32150 | 32200 | 32150 | 105 |
| 219 | 20231101 | 151400 | 3226146350 | 32200 | 32150 | 32200 | 32150 | 7 |
| 220 | 20231101 | 151300 | 3225921150 | 32200 | 32250 | 32250 | 32150 | 2245 |
| 221 | 20231101 | 151200 | 3153629650 | 32350 | 32250 | 32350 | 32250 | 55 |
| 222 | 20231101 | 151100 | 3151853200 | 32350 | 32250 | 32350 | 32250 | 101 |
| 223 | 20231101 | 151000 | 3148588750 | 32300 | 32300 | 32300 | 32250 | 561 |
| 224 | 20231101 | 150900 | 3130468650 | 32250 | 32200 | 32300 | 32200 | 104 |
| 225 | 20231101 | 150800 | 3127114700 | 32250 | 32200 | 32250 | 32200 | 260 |
| 226 | 20231101 | 150700 | 3118729950 | 32250 | 32200 | 32250 | 32200 | 144 |
| 227 | 20231101 | 150600 | 3114086150 | 32300 | 32250 | 32300 | 32200 | 341 |
| 228 | 20231101 | 150500 | 3103080000 | 32300 | 32250 | 32300 | 32250 | 168 |
| 229 | 20231101 | 150400 | 3097661100 | 32250 | 32250 | 32300 | 32250 | 467 |
| 230 | 20231101 | 150300 | 3082593700 | 32300 | 32300 | 32350 | 32250 | 795 |
| 231 | 20231101 | 150200 | 3056909200 | 32350 | 32300 | 32350 | 32300 | 147 |
| 232 | 20231101 | 150100 | 3052154450 | 32300 | 32250 | 32400 | 32250 | 411 |
| 233 | 20231101 | 150000 | 3038864500 | 32350 | 32300 | 32400 | 32250 | 497 |
| 234 | 20231101 | 145900 | 3022795050 | 32300 | 32400 | 32400 | 32300 | 1007 |
| 235 | 20231101 | 145800 | 2990168450 | 32350 | 32300 | 32400 | 32300 | 378 |
| 236 | 20231101 | 145700 | 2977928700 | 32350 | 32350 | 32400 | 32300 | 432 |
| 237 | 20231101 | 145600 | 2963945950 | 32350 | 32300 | 32350 | 32300 | 246 |
| 238 | 20231101 | 145500 | 2955987900 | 32350 | 32300 | 32350 | 32300 | 259 |
| 239 | 20231101 | 145400 | 2947610300 | 32350 | 32300 | 32350 | 32250 | 478 |
| 240 | 20231101 | 145300 | 2932151000 | 32300 | 32300 | 32350 | 32300 | 381 |
| 241 | 20231101 | 145200 | 2919827100 | 32400 | 32300 | 32400 | 32300 | 225 |
| 242 | 20231101 | 145100 | 2912541700 | 32300 | 32350 | 32400 | 32300 | 481 |
| 243 | 20231101 | 145000 | 2896984000 | 32350 | 32300 | 32400 | 32300 | 235 |
| 244 | 20231101 | 144900 | 2889373100 | 32400 | 32300 | 32400 | 32250 | 233 |
| 245 | 20231101 | 144800 | 2881834700 | 32400 | 32400 | 32400 | 32300 | 563 |
| 246 | 20231101 | 144700 | 2863606250 | 32400 | 32400 | 32400 | 32350 | 247 |
| 247 | 20231101 | 144600 | 2855603550 | 32350 | 32300 | 32400 | 32300 | 250 |
| 248 | 20231101 | 144500 | 2847513050 | 32300 | 32350 | 32400 | 32300 | 615 |
| 249 | 20231101 | 144400 | 2827611200 | 32350 | 32300 | 32350 | 32300 | 270 |
| 250 | 20231101 | 144300 | 2818879000 | 32350 | 32350 | 32350 | 32300 | 334 |
| 251 | 20231101 | 144200 | 2808076350 | 32300 | 32300 | 32300 | 32200 | 997 |
| 252 | 20231101 | 144100 | 2775931650 | 32300 | 32300 | 32400 | 32250 | 730 |
| 253 | 20231101 | 144000 | 2752339100 | 32350 | 32350 | 32350 | 32300 | 302 |
| 254 | 20231101 | 143900 | 2742572400 | 32350 | 32350 | 32400 | 32300 | 673 |
| 255 | 20231101 | 143800 | 2720795100 | 32300 | 32350 | 32400 | 32300 | 1026 |
| 256 | 20231101 | 143700 | 2687573850 | 32350 | 32350 | 32400 | 32300 | 1100 |
| 257 | 20231101 | 143600 | 2651983650 | 32400 | 32350 | 32400 | 32300 | 751 |
| 258 | 20231101 | 143500 | 2627671750 | 32350 | 32350 | 32400 | 32250 | 725 |
| 259 | 20231101 | 143400 | 2604201700 | 32400 | 32150 | 32400 | 32100 | 3745 |
| 260 | 20231101 | 143300 | 2483329100 | 32150 | 32150 | 32150 | 32100 | 367 |
| 261 | 20231101 | 143200 | 2471530100 | 32050 | 32100 | 32150 | 32050 | 232 |
| 262 | 20231101 | 143100 | 2464085250 | 32150 | 32050 | 32150 | 32050 | 303 |
| 263 | 20231101 | 143000 | 2454359700 | 32100 | 32050 | 32100 | 32000 | 331 |
| 264 | 20231101 | 142900 | 2443751600 | 32000 | 32000 | 32050 | 32000 | 100 |
| 265 | 20231101 | 142800 | 2440551400 | 32000 | 32000 | 32000 | 31950 | 53 |
| 266 | 20231101 | 142700 | 2438855450 | 32050 | 32000 | 32100 | 32000 | 300 |
| 267 | 20231101 | 142600 | 2429239000 | 31950 | 31900 | 31950 | 31800 | 3045 |
| 268 | 20231101 | 142500 | 2332103500 | 31900 | 31950 | 31950 | 31900 | 458 |
| 269 | 20231101 | 142400 | 2317486050 | 31950 | 31950 | 31950 | 31950 | 33 |
| 270 | 20231101 | 142300 | 2316431700 | 31950 | 32000 | 32000 | 31900 | 135 |
| 271 | 20231101 | 142200 | 2312111850 | 32000 | 32050 | 32050 | 32000 | 395 |
| 272 | 20231101 | 142100 | 2299459500 | 32100 | 32200 | 32200 | 32050 | 646 |
| 273 | 20231101 | 142000 | 2278682100 | 32250 | 32250 | 32300 | 32200 | 2215 |
| 274 | 20231101 | 141900 | 2207241850 | 32250 | 32150 | 32250 | 32050 | 2379 |
| 275 | 20231101 | 141800 | 2130856450 | 32150 | 31800 | 32250 | 31800 | 4624 |
| 276 | 20231101 | 141700 | 1982566200 | 31800 | 31700 | 32100 | 31600 | 2203 |
| 277 | 20231101 | 141600 | 1912167550 | 31650 | 31650 | 31650 | 31650 | 1 |
| 278 | 20231101 | 141500 | 1912135900 | 31650 | 31650 | 31650 | 31650 | 1 |
| 279 | 20231101 | 141400 | 1912104250 | 31650 | 31600 | 31650 | 31600 | 313 |
| 280 | 20231101 | 141300 | 1902197850 | 31650 | 31650 | 31650 | 31600 | 422 |
| 281 | 20231101 | 141200 | 1888841600 | 31600 | 31650 | 31650 | 31600 | 413 |
| 282 | 20231101 | 141100 | 1875770200 | 31650 | 31650 | 31650 | 31650 | 646 |
| 283 | 20231101 | 141000 | 1855324300 | 31650 | 31650 | 31650 | 31650 | 2 |
| 284 | 20231101 | 140900 | 1855261000 | 31650 | 31650 | 31650 | 31650 | 1 |
| 285 | 20231101 | 140800 | 1855229350 | 31650 | 31650 | 31650 | 31650 | 1 |
| 286 | 20231101 | 140700 | 1855197700 | 31650 | 31650 | 31650 | 31650 | 731 |
| 287 | 20231101 | 140600 | 1832061550 | 31650 | 31650 | 31650 | 31650 | 1 |
| 288 | 20231101 | 140500 | 1832029900 | 31700 | 31700 | 31700 | 31700 | 637 |
| 289 | 20231101 | 140400 | 1811837000 | 31700 | 31700 | 31700 | 31700 | 21 |
| 290 | 20231101 | 140300 | 1811171300 | 31700 | 31700 | 31700 | 31700 | 1 |
| 291 | 20231101 | 140200 | 1811139600 | 31700 | 31700 | 31700 | 31700 | 1 |
| 292 | 20231101 | 140100 | 1811107900 | 31700 | 31750 | 31750 | 31700 | 31 |
| 293 | 20231101 | 140000 | 1810123700 | 31700 | 31700 | 31700 | 31700 | 2 |
| 294 | 20231101 | 135900 | 1810060300 | 31700 | 31700 | 31700 | 31700 | 2 |
| 295 | 20231101 | 135800 | 1809996900 | 31700 | 31700 | 31700 | 31700 | 3 |
| 296 | 20231101 | 135700 | 1809901800 | 31700 | 31700 | 31700 | 31700 | 1 |
| 297 | 20231101 | 135600 | 1809870100 | 31700 | 31700 | 31700 | 31700 | 1 |
| 298 | 20231101 | 135500 | 1809838400 | 31700 | 31700 | 31700 | 31700 | 1 |
| 299 | 20231101 | 135400 | 1809806700 | 31700 | 31700 | 31700 | 31700 | 1 |
| 300 | 20231101 | 135300 | 1809775000 | 31700 | 31750 | 31750 | 31700 | 2 |
| 301 | 20231101 | 135200 | 1809711550 | 31700 | 31700 | 31700 | 31700 | 2 |
| 302 | 20231101 | 135100 | 1809648150 | 31700 | 31750 | 31750 | 31700 | 311 |
| 303 | 20231101 | 135000 | 1799786650 | 31700 | 31700 | 31700 | 31700 | 2 |
| 304 | 20231101 | 134900 | 1799723250 | 31700 | 31700 | 31700 | 31700 | 1 |
| 305 | 20231101 | 134800 | 1799691550 | 31700 | 31700 | 31700 | 31700 | 26 |
| 306 | 20231101 | 134700 | 1798867350 | 31700 | 31700 | 31700 | 31700 | 2 |
| 307 | 20231101 | 134600 | 1798803950 | 31700 | 31700 | 31750 | 31700 | 61 |
| 308 | 20231101 | 134500 | 1796870000 | 31700 | 31700 | 31700 | 31700 | 1 |
| 309 | 20231101 | 134400 | 1796838300 | 31700 | 31700 | 31700 | 31700 | 11 |
| 310 | 20231101 | 134300 | 1796489600 | 31700 | 31700 | 31700 | 31700 | 34 |
| 311 | 20231101 | 134200 | 1795411800 | 31700 | 31700 | 31700 | 31700 | 1 |
| 312 | 20231101 | 134100 | 1795380100 | 31700 | 31700 | 31700 | 31700 | 74 |
| 313 | 20231101 | 134000 | 1793034300 | 31700 | 31700 | 31700 | 31700 | 3 |
| 314 | 20231101 | 133900 | 1792939200 | 31700 | 31650 | 31700 | 31650 | 46 |
| 315 | 20231101 | 133800 | 1791481100 | 31650 | 31650 | 31650 | 31650 | 1 |
| 316 | 20231101 | 133700 | 1791449450 | 31650 | 31650 | 31650 | 31650 | 1 |
| 317 | 20231101 | 133600 | 1791417800 | 31750 | 31700 | 31750 | 31650 | 90 |
| 318 | 20231101 | 133500 | 1788562700 | 31650 | 31650 | 31650 | 31650 | 51 |
| 319 | 20231101 | 133400 | 1786948550 | 31650 | 31650 | 31650 | 31650 | 1 |
| 320 | 20231101 | 133300 | 1786916900 | 31650 | 31700 | 31700 | 31650 | 45 |
| 321 | 20231101 | 133200 | 1785490450 | 31650 | 31700 | 31700 | 31650 | 1340 |
| 322 | 20231101 | 133100 | 1743055600 | 31700 | 31700 | 31700 | 31700 | 23 |
| 323 | 20231101 | 133000 | 1742326500 | 31650 | 31650 | 31650 | 31650 | 1 |
| 324 | 20231101 | 132900 | 1742294850 | 31650 | 31650 | 31650 | 31650 | 2 |
| 325 | 20231101 | 132800 | 1742231550 | 31750 | 31650 | 31750 | 31650 | 26 |
| 326 | 20231101 | 132700 | 1741408550 | 31650 | 31650 | 31650 | 31650 | 1 |
| 327 | 20231101 | 132600 | 1741376900 | 31650 | 31650 | 31650 | 31650 | 1 |
| 328 | 20231101 | 132500 | 1741345250 | 31650 | 31650 | 31650 | 31650 | 1 |
| 329 | 20231101 | 132400 | 1741313600 | 31650 | 31650 | 31650 | 31650 | 1 |
| 330 | 20231101 | 132300 | 1741281950 | 31650 | 31650 | 31650 | 31650 | 3 |
| 331 | 20231101 | 132200 | 1741187000 | 31650 | 31700 | 31700 | 31650 | 6 |
| 332 | 20231101 | 132100 | 1740996850 | 31650 | 31650 | 31650 | 31650 | 10 |
| 333 | 20231101 | 132000 | 1740680350 | 31700 | 31700 | 31700 | 31650 | 55 |
| 334 | 20231101 | 131900 | 1738936900 | 31650 | 31650 | 31650 | 31650 | 139 |
| 335 | 20231101 | 131800 | 1734537550 | 31650 | 31650 | 31700 | 31650 | 39 |
| 336 | 20231101 | 131700 | 1733301400 | 31650 | 31700 | 31700 | 31650 | 292 |
| 337 | 20231101 | 131600 | 1724045050 | 31650 | 31650 | 31700 | 31650 | 3 |
| 338 | 20231101 | 131500 | 1723950050 | 31650 | 31650 | 31700 | 31650 | 768 |
| 339 | 20231101 | 131400 | 1699636250 | 31600 | 31650 | 31650 | 31600 | 66 |
| 340 | 20231101 | 131300 | 1697550400 | 31600 | 31600 | 31650 | 31600 | 3 |
| 341 | 20231101 | 131200 | 1697455550 | 31600 | 31600 | 31600 | 31600 | 2 |
| 342 | 20231101 | 131100 | 1697392350 | 31600 | 31600 | 31600 | 31600 | 2 |
| 343 | 20231101 | 131000 | 1697329150 | 31600 | 31600 | 31600 | 31600 | 3 |
| 344 | 20231101 | 130900 | 1697234350 | 31600 | 31600 | 31600 | 31600 | 52 |
| 345 | 20231101 | 130800 | 1695591150 | 31600 | 31600 | 31600 | 31600 | 1 |
| 346 | 20231101 | 130700 | 1695559550 | 31650 | 31600 | 31650 | 31600 | 5 |
| 347 | 20231101 | 130600 | 1695401350 | 31600 | 31600 | 31600 | 31600 | 1 |
| 348 | 20231101 | 130500 | 1695369750 | 31650 | 31600 | 31650 | 31600 | 2 |
| 349 | 20231101 | 130400 | 1695306500 | 31600 | 31600 | 31600 | 31600 | 1 |
| 350 | 20231101 | 130300 | 1695274900 | 31600 | 31600 | 31600 | 31600 | 2 |
| 351 | 20231101 | 130200 | 1695211700 | 31600 | 31650 | 31650 | 31600 | 97 |
| 352 | 20231101 | 130100 | 1692145250 | 31600 | 31600 | 31600 | 31600 | 100 |
| 353 | 20231101 | 130000 | 1688985250 | 31600 | 31600 | 31600 | 31600 | 3 |
| 354 | 20231101 | 125900 | 1688890450 | 31600 | 31600 | 31650 | 31600 | 15 |
| 355 | 20231101 | 125800 | 1688416200 | 31600 | 31650 | 31650 | 31600 | 846 |
| 356 | 20231101 | 125700 | 1661652750 | 31650 | 31700 | 31700 | 31650 | 3448 |
| 357 | 20231101 | 125600 | 1552439700 | 31700 | 31700 | 31700 | 31700 | 1 |
| 358 | 20231101 | 125500 | 1552408000 | 31700 | 31700 | 31700 | 31700 | 2 |
| 359 | 20231101 | 125400 | 1552344600 | 31700 | 31700 | 31700 | 31700 | 1 |
| 360 | 20231101 | 125300 | 1552312900 | 31750 | 31700 | 31750 | 31700 | 169 |
| 361 | 20231101 | 125200 | 1546947200 | 31700 | 31700 | 31700 | 31700 | 1 |
| 362 | 20231101 | 125100 | 1546915500 | 31700 | 31700 | 31700 | 31700 | 41 |
| 363 | 20231101 | 125000 | 1545615800 | 31750 | 31700 | 31750 | 31700 | 311 |
| 364 | 20231101 | 124900 | 1535741600 | 31700 | 31700 | 31700 | 31700 | 4 |
| 365 | 20231101 | 124800 | 1535614800 | 31700 | 31700 | 31700 | 31700 | 1 |
| 366 | 20231101 | 124700 | 1535583100 | 31700 | 31700 | 31750 | 31700 | 63 |
| 367 | 20231101 | 124600 | 1533583000 | 31700 | 31700 | 31700 | 31700 | 51 |
| 368 | 20231101 | 124500 | 1531966300 | 31700 | 31700 | 31700 | 31700 | 32 |
| 369 | 20231101 | 124400 | 1530951900 | 31700 | 31700 | 31700 | 31700 | 2 |
| 370 | 20231101 | 124300 | 1530888500 | 31750 | 31700 | 31750 | 31700 | 13 |
| 371 | 20231101 | 124200 | 1530475900 | 31700 | 31700 | 31700 | 31700 | 102 |
| 372 | 20231101 | 124100 | 1527242500 | 31700 | 31700 | 31700 | 31700 | 1 |
| 373 | 20231101 | 124000 | 1527210800 | 31700 | 31800 | 31800 | 31700 | 1695 |
| 374 | 20231101 | 123900 | 1473401900 | 31800 | 31800 | 31800 | 31800 | 1066 |
| 375 | 20231101 | 123800 | 1439503100 | 31800 | 31800 | 31800 | 31800 | 32 |
| 376 | 20231101 | 123700 | 1438485500 | 31800 | 31800 | 31800 | 31800 | 1 |
| 377 | 20231101 | 123600 | 1438453700 | 31800 | 31800 | 31800 | 31800 | 44 |
| 378 | 20231101 | 123500 | 1437054500 | 31800 | 31800 | 31800 | 31800 | 2 |
| 379 | 20231101 | 123400 | 1436990900 | 31800 | 31850 | 31850 | 31800 | 7 |
| 380 | 20231101 | 123300 | 1436768050 | 31800 | 31800 | 31800 | 31800 | 1 |
| 381 | 20231101 | 123200 | 1436736250 | 31800 | 31800 | 31800 | 31800 | 1 |
| 382 | 20231101 | 123100 | 1436704450 | 31800 | 31800 | 31800 | 31800 | 1 |
| 383 | 20231101 | 123000 | 1436672650 | 31800 | 31800 | 31800 | 31800 | 2 |
| 384 | 20231101 | 122900 | 1436609050 | 31800 | 31800 | 31800 | 31800 | 1 |
| 385 | 20231101 | 122800 | 1436577250 | 31800 | 31800 | 31800 | 31800 | 1 |
| 386 | 20231101 | 122700 | 1436545450 | 31800 | 31800 | 31800 | 31800 | 1 |
| 387 | 20231101 | 122600 | 1436513650 | 31800 | 31800 | 31800 | 31800 | 3 |
| 388 | 20231101 | 122500 | 1436418250 | 31800 | 31800 | 31800 | 31800 | 2 |
| 389 | 20231101 | 122400 | 1436354650 | 31800 | 31800 | 31800 | 31800 | 1 |
| 390 | 20231101 | 122300 | 1436322850 | 31800 | 31800 | 31800 | 31800 | 9 |
| 391 | 20231101 | 122200 | 1436036650 | 31800 | 31800 | 31800 | 31800 | 1 |
| 392 | 20231101 | 122100 | 1436004850 | 31800 | 31800 | 31800 | 31800 | 6 |
| 393 | 20231101 | 122000 | 1435814050 | 31800 | 31800 | 31800 | 31800 | 8 |
| 394 | 20231101 | 121900 | 1435559650 | 31800 | 31800 | 31800 | 31800 | 2 |
| 395 | 20231101 | 121800 | 1435496050 | 31800 | 31800 | 31800 | 31800 | 1 |
| 396 | 20231101 | 121700 | 1435464250 | 31800 | 31800 | 31800 | 31800 | 385 |
| 397 | 20231101 | 121600 | 1423221250 | 31800 | 31800 | 31800 | 31800 | 1 |
| 398 | 20231101 | 121500 | 1423189450 | 31850 | 31800 | 31850 | 31800 | 102 |
| 399 | 20231101 | 121400 | 1419940850 | 31800 | 31800 | 31800 | 31800 | 1 |
| 400 | 20231101 | 121300 | 1419909050 | 31800 | 31800 | 31800 | 31800 | 2 |
| 401 | 20231101 | 121200 | 1419845450 | 31800 | 31800 | 31800 | 31800 | 1 |
| 402 | 20231101 | 121100 | 1419813650 | 31800 | 31800 | 31800 | 31800 | 1 |
| 403 | 20231101 | 121000 | 1419781850 | 31800 | 31800 | 31800 | 31800 | 1 |
| 404 | 20231101 | 120900 | 1419750050 | 31800 | 31800 | 31800 | 31800 | 1 |
| 405 | 20231101 | 120800 | 1419718250 | 31800 | 31850 | 31850 | 31800 | 3 |
| 406 | 20231101 | 120700 | 1419622750 | 31800 | 31800 | 31800 | 31800 | 22 |
| 407 | 20231101 | 120600 | 1418923150 | 31800 | 31800 | 31800 | 31800 | 2 |
| 408 | 20231101 | 120500 | 1418859550 | 31800 | 31800 | 31800 | 31800 | 112 |
| 409 | 20231101 | 120400 | 1415297950 | 31750 | 31750 | 31750 | 31750 | 1 |
| 410 | 20231101 | 120300 | 1415266200 | 31750 | 31750 | 31750 | 31750 | 1 |
| 411 | 20231101 | 120200 | 1415234450 | 31750 | 31750 | 31750 | 31750 | 1 |
| 412 | 20231101 | 120100 | 1415202700 | 31750 | 31750 | 31750 | 31750 | 2 |
| 413 | 20231101 | 120000 | 1415139200 | 31800 | 31850 | 31850 | 31800 | 27 |
| 414 | 20231101 | 115900 | 1414280500 | 31800 | 31800 | 31800 | 31800 | 11 |
| 415 | 20231101 | 115800 | 1413930700 | 31800 | 31800 | 31850 | 31800 | 3 |
| 416 | 20231101 | 115700 | 1413835250 | 31800 | 31800 | 31800 | 31800 | 1 |
| 417 | 20231101 | 115600 | 1413803450 | 31800 | 31850 | 31850 | 31800 | 2 |
| 418 | 20231101 | 115500 | 1413739800 | 31800 | 31800 | 31800 | 31800 | 2 |
| 419 | 20231101 | 115400 | 1413676200 | 31800 | 31800 | 31850 | 31800 | 102 |
| 420 | 20231101 | 115300 | 1410432550 | 31800 | 31800 | 31800 | 31800 | 4 |
| 421 | 20231101 | 115200 | 1410305350 | 31800 | 31850 | 31850 | 31800 | 3 |
| 422 | 20231101 | 115100 | 1410209900 | 31800 | 31850 | 31850 | 31800 | 2 |
| 423 | 20231101 | 115000 | 1410146250 | 31850 | 31900 | 31900 | 31800 | 534 |
| 424 | 20231101 | 114900 | 1393137900 | 31900 | 31900 | 31900 | 31900 | 1 |
| 425 | 20231101 | 114800 | 1393106000 | 32000 | 31950 | 32000 | 31950 | 5 |
| 426 | 20231101 | 114700 | 1392946200 | 31950 | 32000 | 32000 | 31950 | 58 |
| 427 | 20231101 | 114600 | 1391093050 | 31950 | 31900 | 32000 | 31900 | 293 |
| 428 | 20231101 | 114500 | 1381727400 | 31900 | 32000 | 32000 | 31900 | 2 |
| 429 | 20231101 | 114400 | 1381663500 | 31900 | 31950 | 32000 | 31900 | 46 |
| 430 | 20231101 | 114300 | 1380193800 | 31900 | 31900 | 31950 | 31900 | 7 |
| 431 | 20231101 | 114200 | 1379970450 | 31900 | 31900 | 31900 | 31900 | 1 |
| 432 | 20231101 | 114100 | 1379938550 | 31950 | 32000 | 32000 | 31950 | 179 |
| 433 | 20231101 | 114000 | 1374217250 | 31850 | 31850 | 31850 | 31850 | 1 |
| 434 | 20231101 | 113900 | 1374185400 | 31850 | 31850 | 32000 | 31850 | 3 |
| 435 | 20231101 | 113800 | 1374089700 | 31850 | 31850 | 31850 | 31850 | 1 |
| 436 | 20231101 | 113700 | 1374057850 | 32000 | 32000 | 32000 | 31850 | 47 |
| 437 | 20231101 | 113600 | 1372554000 | 31850 | 32000 | 32000 | 31850 | 2 |
| 438 | 20231101 | 113500 | 1372490150 | 31850 | 32000 | 32000 | 31850 | 2 |
| 439 | 20231101 | 113400 | 1372426300 | 31850 | 31950 | 31950 | 31850 | 144 |
| 440 | 20231101 | 113300 | 1367825600 | 31900 | 31900 | 31900 | 31900 | 221 |
| 441 | 20231101 | 113200 | 1360775700 | 31850 | 32000 | 32000 | 31850 | 3 |
| 442 | 20231101 | 113100 | 1360680000 | 31850 | 32000 | 32000 | 31850 | 2 |
| 443 | 20231101 | 113000 | 1360616150 | 31850 | 31800 | 31950 | 31800 | 466 |
| 444 | 20231101 | 112900 | 1345757150 | 31800 | 31800 | 31800 | 31800 | 1 |
| 445 | 20231101 | 112800 | 1345725350 | 31800 | 31950 | 31950 | 31800 | 2 |
| 446 | 20231101 | 112700 | 1345661600 | 31800 | 31800 | 31800 | 31800 | 32 |
| 447 | 20231101 | 112600 | 1344644000 | 31900 | 31800 | 31900 | 31800 | 46 |
| 448 | 20231101 | 112500 | 1343176700 | 31800 | 31800 | 31900 | 31800 | 92 |
| 449 | 20231101 | 112400 | 1340244300 | 31800 | 31800 | 31900 | 31800 | 12 |
| 450 | 20231101 | 112300 | 1339862600 | 31850 | 31800 | 31850 | 31800 | 243 |
| 451 | 20231101 | 112200 | 1332123100 | 31800 | 31800 | 31800 | 31800 | 1 |
| 452 | 20231101 | 112100 | 1332091300 | 31850 | 31800 | 31850 | 31800 | 2 |
| 453 | 20231101 | 112000 | 1332027650 | 31800 | 31800 | 31800 | 31800 | 2 |
| 454 | 20231101 | 111900 | 1331964050 | 31850 | 31800 | 31850 | 31800 | 2 |
| 455 | 20231101 | 111800 | 1331900400 | 31800 | 31800 | 31800 | 31800 | 1 |
| 456 | 20231101 | 111700 | 1331868600 | 31850 | 31800 | 31850 | 31800 | 3 |
| 457 | 20231101 | 111600 | 1331773100 | 31800 | 31800 | 31800 | 31800 | 21 |
| 458 | 20231101 | 111500 | 1331105300 | 31850 | 31850 | 31850 | 31800 | 183 |
| 459 | 20231101 | 111400 | 1325285800 | 31800 | 31850 | 31850 | 31800 | 2 |
| 460 | 20231101 | 111300 | 1325222150 | 31800 | 31800 | 31850 | 31800 | 65 |
| 461 | 20231101 | 111200 | 1323152950 | 31850 | 31800 | 31850 | 31800 | 2 |
| 462 | 20231101 | 111100 | 1323089300 | 31800 | 31800 | 31800 | 31800 | 1 |
| 463 | 20231101 | 111000 | 1323057500 | 31850 | 31800 | 31850 | 31800 | 6 |
| 464 | 20231101 | 110900 | 1322866450 | 31800 | 31800 | 31800 | 31800 | 1 |
| 465 | 20231101 | 110800 | 1322834650 | 31850 | 31800 | 31850 | 31800 | 2 |
| 466 | 20231101 | 110700 | 1322771000 | 31800 | 31800 | 31800 | 31800 | 17 |
| 467 | 20231101 | 110600 | 1322230400 | 31850 | 31750 | 31850 | 31750 | 63 |
| 468 | 20231101 | 110500 | 1320227000 | 31800 | 31750 | 31800 | 31750 | 2 |
| 469 | 20231101 | 110400 | 1320163450 | 31800 | 31800 | 31800 | 31750 | 47 |
| 470 | 20231101 | 110300 | 1318668900 | 31800 | 31800 | 31800 | 31750 | 8 |
| 471 | 20231101 | 110200 | 1318414550 | 31800 | 31800 | 31800 | 31800 | 0 |
| 472 | 20231101 | 110100 | 1318414550 | 31800 | 31750 | 31800 | 31750 | 292 |
| 473 | 20231101 | 110000 | 1309143500 | 31750 | 31750 | 31750 | 31700 | 394 |
| 474 | 20231101 | 105900 | 1296652550 | 31700 | 31800 | 31800 | 31700 | 3080 |
| 475 | 20231101 | 105800 | 1198904550 | 31800 | 31800 | 31800 | 31800 | 0 |
| 476 | 20231101 | 105700 | 1198904550 | 31800 | 31800 | 31800 | 31800 | 2 |
| 477 | 20231101 | 105600 | 1198840950 | 31800 | 31800 | 31800 | 31800 | 1107 |
| 478 | 20231101 | 105500 | 1163638350 | 31850 | 31800 | 31850 | 31800 | 337 |
| 479 | 20231101 | 105400 | 1152921700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 480 | 20231101 | 105300 | 1152921700 | 31850 | 31850 | 31850 | 31850 | 1 |
| 481 | 20231101 | 105200 | 1152889850 | 31800 | 32000 | 32000 | 31800 | 331 |
| 482 | 20231101 | 105100 | 1142334250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 483 | 20231101 | 105000 | 1142334250 | 32000 | 31850 | 32000 | 31850 | 85 |
| 484 | 20231101 | 104900 | 1139626700 | 31850 | 31800 | 31850 | 31800 | 4 |
| 485 | 20231101 | 104800 | 1139499450 | 31800 | 31850 | 31850 | 31800 | 182 |
| 486 | 20231101 | 104700 | 1133711000 | 31850 | 31850 | 31850 | 31850 | 100 |
| 487 | 20231101 | 104600 | 1130526000 | 31800 | 31950 | 32000 | 31800 | 2040 |
| 488 | 20231101 | 104500 | 1065501900 | 32000 | 32000 | 32000 | 32000 | 310 |
| 489 | 20231101 | 104400 | 1055581900 | 32050 | 32000 | 32050 | 32000 | 74 |
| 490 | 20231101 | 104300 | 1053213850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 491 | 20231101 | 104200 | 1053213850 | 32050 | 32000 | 32050 | 32000 | 87 |
| 492 | 20231101 | 104100 | 1050429750 | 32000 | 32000 | 32000 | 32000 | 1 |
| 493 | 20231101 | 104000 | 1050397750 | 32000 | 32000 | 32000 | 32000 | 1 |
| 494 | 20231101 | 103900 | 1050365750 | 32000 | 32000 | 32000 | 32000 | 1 |
| 495 | 20231101 | 103800 | 1050333750 | 32000 | 32050 | 32050 | 32000 | 61 |
| 496 | 20231101 | 103700 | 1048379500 | 32100 | 32100 | 32100 | 32100 | 201 |
| 497 | 20231101 | 103600 | 1041927400 | 32100 | 32050 | 32100 | 32050 | 9 |
| 498 | 20231101 | 103500 | 1041638900 | 32000 | 32000 | 32050 | 32000 | 240 |
| 499 | 20231101 | 103400 | 1033947050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 500 | 20231101 | 103300 | 1033947050 | 32000 | 32000 | 32000 | 32000 | 20 |
| 501 | 20231101 | 103200 | 1033307050 | 32000 | 32000 | 32400 | 32000 | 3804 |
| 502 | 20231101 | 103100 | 910807900 | 31950 | 31950 | 31950 | 31950 | 177 |
| 503 | 20231101 | 103000 | 905152750 | 31950 | 31950 | 31950 | 31950 | 26 |
| 504 | 20231101 | 102900 | 904322050 | 32000 | 32000 | 32000 | 31950 | 147 |
| 505 | 20231101 | 102800 | 899620050 | 32050 | 32050 | 32050 | 32050 | 0 |
| 506 | 20231101 | 102700 | 899620050 | 32050 | 32050 | 32050 | 32050 | 0 |
| 507 | 20231101 | 102600 | 899620050 | 32050 | 32050 | 32050 | 32050 | 0 |
| 508 | 20231101 | 102500 | 899620050 | 32050 | 32050 | 32050 | 32050 | 36 |
| 509 | 20231101 | 102400 | 898466250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 510 | 20231101 | 102300 | 898466250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 511 | 20231101 | 102200 | 898466250 | 32100 | 32050 | 32100 | 32050 | 128 |
| 512 | 20231101 | 102100 | 894362450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 513 | 20231101 | 102000 | 894362450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 514 | 20231101 | 101900 | 894362450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 515 | 20231101 | 101800 | 894362450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 516 | 20231101 | 101700 | 894362450 | 32050 | 32050 | 32050 | 32050 | 6 |
| 517 | 20231101 | 101600 | 894170150 | 32050 | 32050 | 32050 | 32050 | 38 |
| 518 | 20231101 | 101500 | 892952250 | 32050 | 32050 | 32050 | 32050 | 0 |
| 519 | 20231101 | 101400 | 892952250 | 32050 | 32100 | 32200 | 32050 | 447 |
| 520 | 20231101 | 101300 | 878588700 | 32050 | 32050 | 32050 | 32050 | 135 |
| 521 | 20231101 | 101200 | 874261950 | 32050 | 32050 | 32050 | 32050 | 3 |
| 522 | 20231101 | 101100 | 874165800 | 32050 | 32050 | 32050 | 32050 | 80 |
| 523 | 20231101 | 101000 | 871601800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 524 | 20231101 | 100900 | 871601800 | 32050 | 32050 | 32050 | 32050 | 1 |
| 525 | 20231101 | 100800 | 871569750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 526 | 20231101 | 100700 | 871569750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 527 | 20231101 | 100600 | 871569750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 528 | 20231101 | 100500 | 871569750 | 32050 | 32050 | 32050 | 32050 | 1 |
| 529 | 20231101 | 100400 | 871537700 | 32050 | 32100 | 32100 | 32000 | 333 |
| 530 | 20231101 | 100300 | 860851150 | 32150 | 32200 | 32200 | 32150 | 665 |
| 531 | 20231101 | 100200 | 839463750 | 32250 | 32250 | 32250 | 32250 | 2 |
| 532 | 20231101 | 100100 | 839399250 | 32250 | 32250 | 32250 | 32250 | 1 |
| 533 | 20231101 | 100000 | 839367000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 534 | 20231101 | 095900 | 839367000 | 32250 | 32150 | 32250 | 32150 | 35 |
| 535 | 20231101 | 095800 | 838238850 | 32250 | 32250 | 32250 | 32250 | 163 |
| 536 | 20231101 | 095700 | 832982100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 537 | 20231101 | 095600 | 832982100 | 32250 | 32200 | 32300 | 32100 | 180 |
| 538 | 20231101 | 095500 | 827177800 | 32100 | 32100 | 32150 | 32100 | 22 |
| 539 | 20231101 | 095400 | 826470750 | 32100 | 32050 | 32100 | 32050 | 98 |
| 540 | 20231101 | 095300 | 823325450 | 32050 | 32050 | 32050 | 32050 | 428 |
| 541 | 20231101 | 095200 | 809608050 | 32100 | 32050 | 32100 | 32050 | 265 |
| 542 | 20231101 | 095100 | 801112500 | 32000 | 32000 | 32000 | 32000 | 10 |
| 543 | 20231101 | 095000 | 800792500 | 32100 | 32100 | 32100 | 32100 | 103 |
| 544 | 20231101 | 094900 | 797486200 | 32100 | 31950 | 32300 | 31900 | 3411 |
| 545 | 20231101 | 094800 | 688357050 | 31950 | 32000 | 32000 | 31950 | 45 |
| 546 | 20231101 | 094700 | 686917650 | 32000 | 31950 | 32000 | 31950 | 52 |
| 547 | 20231101 | 094600 | 685253750 | 31950 | 31950 | 31950 | 31950 | 1 |
| 548 | 20231101 | 094500 | 685221800 | 32000 | 32000 | 32000 | 32000 | 10 |
| 549 | 20231101 | 094400 | 684901800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 550 | 20231101 | 094300 | 684901800 | 32000 | 32100 | 32100 | 32000 | 254 |
| 551 | 20231101 | 094200 | 676766650 | 32150 | 32150 | 32150 | 32150 | 4 |
| 552 | 20231101 | 094100 | 676638050 | 32150 | 32150 | 32150 | 32150 | 88 |
| 553 | 20231101 | 094000 | 673808850 | 32050 | 32050 | 32050 | 32050 | 2 |
| 554 | 20231101 | 093900 | 673744750 | 32150 | 32050 | 32150 | 32050 | 224 |
| 555 | 20231101 | 093800 | 666549150 | 32050 | 32050 | 32050 | 32050 | 3 |
| 556 | 20231101 | 093700 | 666453000 | 32150 | 32100 | 32150 | 32100 | 106 |
| 557 | 20231101 | 093600 | 663050100 | 32100 | 32150 | 32150 | 32100 | 60 |
| 558 | 20231101 | 093500 | 661121900 | 32150 | 32200 | 32200 | 32150 | 629 |
| 559 | 20231101 | 093400 | 640898600 | 32150 | 32100 | 32150 | 32100 | 597 |
| 560 | 20231101 | 093300 | 621718600 | 32100 | 32150 | 32150 | 32100 | 53 |
| 561 | 20231101 | 093200 | 620017150 | 32150 | 32200 | 32200 | 32150 | 181 |
| 562 | 20231101 | 093100 | 614196400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 563 | 20231101 | 093000 | 614196400 | 32200 | 32200 | 32250 | 32200 | 542 |
| 564 | 20231101 | 092900 | 596743950 | 32250 | 32200 | 32250 | 32200 | 177 |
| 565 | 20231101 | 092800 | 591044050 | 32200 | 32200 | 32200 | 32150 | 1391 |
| 566 | 20231101 | 092700 | 546253900 | 32200 | 32200 | 32200 | 32200 | 348 |
| 567 | 20231101 | 092600 | 535048300 | 32200 | 32250 | 32250 | 32200 | 24 |
| 568 | 20231101 | 092500 | 534275200 | 32250 | 32250 | 32250 | 32200 | 1130 |
| 569 | 20231101 | 092400 | 497883150 | 32250 | 32250 | 32300 | 32250 | 232 |
| 570 | 20231101 | 092300 | 490400650 | 32300 | 32500 | 32500 | 32300 | 608 |
| 571 | 20231101 | 092200 | 470715550 | 32500 | 32450 | 32500 | 32450 | 475 |
| 572 | 20231101 | 092100 | 455278500 | 32450 | 32450 | 32450 | 32450 | 42 |
| 573 | 20231101 | 092000 | 453915600 | 32500 | 32500 | 32500 | 32450 | 52 |
| 574 | 20231101 | 091900 | 452225650 | 32500 | 32500 | 32550 | 32500 | 457 |
| 575 | 20231101 | 091800 | 437372150 | 32500 | 32350 | 32500 | 32350 | 3204 |
| 576 | 20231101 | 091700 | 333390350 | 32350 | 32350 | 32350 | 32350 | 143 |
| 577 | 20231101 | 091600 | 328764300 | 32400 | 32400 | 32450 | 32400 | 748 |
| 578 | 20231101 | 091500 | 304522600 | 32400 | 32400 | 32400 | 32350 | 200 |
| 579 | 20231101 | 091400 | 298051600 | 32400 | 32300 | 32400 | 32300 | 964 |
| 580 | 20231101 | 091300 | 266847450 | 32300 | 32300 | 32300 | 32300 | 113 |
| 581 | 20231101 | 091200 | 263197550 | 32300 | 32400 | 32400 | 32250 | 385 |
| 582 | 20231101 | 091100 | 250745550 | 32400 | 32200 | 32400 | 32200 | 1117 |
| 583 | 20231101 | 091000 | 214651500 | 32200 | 32250 | 32250 | 32200 | 135 |
| 584 | 20231101 | 090900 | 210304450 | 32200 | 32300 | 32300 | 32200 | 95 |
| 585 | 20231101 | 090800 | 207240250 | 32250 | 32200 | 32250 | 32100 | 1223 |
| 586 | 20231101 | 090700 | 167848250 | 32200 | 32100 | 32200 | 32100 | 1051 |
| 587 | 20231101 | 090600 | 134045550 | 32100 | 32050 | 32150 | 32050 | 1219 |
| 588 | 20231101 | 090500 | 94926850 | 31800 | 32000 | 32050 | 31800 | 1048 |
| 589 | 20231101 | 090400 | 61512350 | 32000 | 31950 | 32000 | 31950 | 148 |
| 590 | 20231101 | 090300 | 56780100 | 31900 | 31950 | 31950 | 31900 | 169 |
| 591 | 20231101 | 090200 | 51383550 | 31900 | 31900 | 31900 | 31900 | 479 |
| 592 | 20231101 | 090100 | 36103450 | 31900 | 32050 | 32100 | 31900 | 755 |
| 593 | 20231101 | 090000 | 11971950 | 32050 | 31800 | 32050 | 31800 | 376 |