32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 10759 |
| 3 | 20231102 | 185600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 4 | 20231102 | 185500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 5 | 20231102 | 185400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 6 | 20231102 | 185300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 7 | 20231102 | 185200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 8 | 20231102 | 185100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 9 | 20231102 | 185000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 10 | 20231102 | 184900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 11 | 20231102 | 184800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 12 | 20231102 | 184700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 13 | 20231102 | 184600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 14 | 20231102 | 184500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 15 | 20231102 | 184400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 16 | 20231102 | 184300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 17 | 20231102 | 184200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 18 | 20231102 | 184100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 19 | 20231102 | 184000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 20 | 20231102 | 183900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 21 | 20231102 | 183800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 22 | 20231102 | 183700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 23 | 20231102 | 183600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 24 | 20231102 | 183500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 25 | 20231102 | 183400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 26 | 20231102 | 183300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 27 | 20231102 | 183200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 28 | 20231102 | 183100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 29 | 20231102 | 183000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 30 | 20231102 | 182900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 31 | 20231102 | 182800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 32 | 20231102 | 182700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 10759 |
| 33 | 20231102 | 182600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 34 | 20231102 | 182500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 35 | 20231102 | 182400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 36 | 20231102 | 182300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 37 | 20231102 | 182200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 38 | 20231102 | 182100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 39 | 20231102 | 182000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 40 | 20231102 | 181900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 41 | 20231102 | 181800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 42 | 20231102 | 181700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 43 | 20231102 | 181600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 44 | 20231102 | 181500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 45 | 20231102 | 181400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 46 | 20231102 | 181300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 47 | 20231102 | 181200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 48 | 20231102 | 181100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 49 | 20231102 | 181000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 50 | 20231102 | 180900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 51 | 20231102 | 180800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 52 | 20231102 | 180700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 53 | 20231102 | 180600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 54 | 20231102 | 180500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 55 | 20231102 | 180400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 56 | 20231102 | 180300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 57 | 20231102 | 180200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 58 | 20231102 | 180100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 59 | 20231102 | 180000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 60 | 20231102 | 175900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 61 | 20231102 | 175800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 62 | 20231102 | 175700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 10759 |
| 63 | 20231102 | 175600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 64 | 20231102 | 175500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 65 | 20231102 | 175400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 66 | 20231102 | 175300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 67 | 20231102 | 175200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 68 | 20231102 | 175100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 69 | 20231102 | 175000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 70 | 20231102 | 174900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 71 | 20231102 | 174800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 72 | 20231102 | 174700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 73 | 20231102 | 174600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 74 | 20231102 | 174500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 75 | 20231102 | 174400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 76 | 20231102 | 174300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 77 | 20231102 | 174200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 78 | 20231102 | 174100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 79 | 20231102 | 174000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 80 | 20231102 | 173900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 81 | 20231102 | 173800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 82 | 20231102 | 173700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 83 | 20231102 | 173600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 84 | 20231102 | 173500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 85 | 20231102 | 173400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 86 | 20231102 | 173300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 87 | 20231102 | 173200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 88 | 20231102 | 173100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 89 | 20231102 | 173000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 90 | 20231102 | 172900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 91 | 20231102 | 172800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 92 | 20231102 | 172700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 10759 |
| 93 | 20231102 | 172600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 94 | 20231102 | 172500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 95 | 20231102 | 172400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 96 | 20231102 | 172300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 97 | 20231102 | 172200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 98 | 20231102 | 172100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 99 | 20231102 | 172000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 100 | 20231102 | 171900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 101 | 20231102 | 171800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 102 | 20231102 | 171700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 103 | 20231102 | 171600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 104 | 20231102 | 171500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 105 | 20231102 | 171400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 106 | 20231102 | 171300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 107 | 20231102 | 171200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 108 | 20231102 | 171100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 109 | 20231102 | 171000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 110 | 20231102 | 170900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 111 | 20231102 | 170800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 112 | 20231102 | 170700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 113 | 20231102 | 170600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 114 | 20231102 | 170500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 115 | 20231102 | 170400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 116 | 20231102 | 170300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 117 | 20231102 | 170200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 118 | 20231102 | 170100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 119 | 20231102 | 170000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 120 | 20231102 | 165900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 121 | 20231102 | 165800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 122 | 20231102 | 165700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 10759 |
| 123 | 20231102 | 165600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 124 | 20231102 | 165500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 125 | 20231102 | 165400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 126 | 20231102 | 165300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 127 | 20231102 | 165200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 128 | 20231102 | 165100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 129 | 20231102 | 165000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 130 | 20231102 | 164900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 131 | 20231102 | 164800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 132 | 20231102 | 164700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 133 | 20231102 | 164600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 134 | 20231102 | 164500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 135 | 20231102 | 164400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 136 | 20231102 | 164300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 137 | 20231102 | 164200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 138 | 20231102 | 164100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 139 | 20231102 | 164000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 140 | 20231102 | 163900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 141 | 20231102 | 163800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 142 | 20231102 | 163700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 143 | 20231102 | 163600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 144 | 20231102 | 163500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 145 | 20231102 | 163400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 146 | 20231102 | 163300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 147 | 20231102 | 163200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 148 | 20231102 | 163100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 149 | 20231102 | 163000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 150 | 20231102 | 162900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 151 | 20231102 | 162800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 152 | 20231102 | 162700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 10759 |
| 153 | 20231102 | 162600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 154 | 20231102 | 162500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 155 | 20231102 | 162400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 156 | 20231102 | 162300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 157 | 20231102 | 162200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 158 | 20231102 | 162100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 159 | 20231102 | 162000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 160 | 20231102 | 161900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 161 | 20231102 | 161800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 162 | 20231102 | 161700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 163 | 20231102 | 161600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 164 | 20231102 | 161500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 165 | 20231102 | 161400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 166 | 20231102 | 161300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 167 | 20231102 | 161200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 168 | 20231102 | 161100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 169 | 20231102 | 161000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 170 | 20231102 | 160900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 171 | 20231102 | 160800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 172 | 20231102 | 160700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 173 | 20231102 | 160600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 174 | 20231102 | 160500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 175 | 20231102 | 160400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 176 | 20231102 | 160300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 177 | 20231102 | 160200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 178 | 20231102 | 160100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 179 | 20231102 | 160000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 180 | 20231102 | 155900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 181 | 20231102 | 155800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 182 | 20231102 | 155700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 10759 |
| 183 | 20231102 | 155600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 184 | 20231102 | 155500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 185 | 20231102 | 155400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 186 | 20231102 | 155300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 187 | 20231102 | 155200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 188 | 20231102 | 155100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 189 | 20231102 | 155000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 190 | 20231102 | 154900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 191 | 20231102 | 154800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 192 | 20231102 | 154700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 193 | 20231102 | 154600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 194 | 20231102 | 154500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 195 | 20231102 | 154400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 196 | 20231102 | 154300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 197 | 20231102 | 154200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 198 | 20231102 | 154100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 199 | 20231102 | 154000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 200 | 20231102 | 153900 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 201 | 20231102 | 153800 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 202 | 20231102 | 153700 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 203 | 20231102 | 153600 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 204 | 20231102 | 153500 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 205 | 20231102 | 153400 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 206 | 20231102 | 153300 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 207 | 20231102 | 153200 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 208 | 20231102 | 153100 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 0 |
| 209 | 20231102 | 153000 | 4561741200 | 54800 | 54800 | 54800 | 54800 | 10759 |
| 210 | 20231102 | 152900 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 211 | 20231102 | 152800 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 212 | 20231102 | 152700 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 213 | 20231102 | 152600 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 214 | 20231102 | 152500 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 215 | 20231102 | 152400 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 216 | 20231102 | 152300 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 217 | 20231102 | 152200 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 218 | 20231102 | 152100 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 219 | 20231102 | 152000 | 3972148000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 220 | 20231102 | 151900 | 3972148000 | 54900 | 54800 | 54900 | 54800 | 774 |
| 221 | 20231102 | 151800 | 3929721300 | 54800 | 54800 | 55000 | 54800 | 208 |
| 222 | 20231102 | 151700 | 3918319700 | 54800 | 54900 | 55000 | 54800 | 113 |
| 223 | 20231102 | 151600 | 3912121800 | 54900 | 54900 | 55100 | 54800 | 1691 |
| 224 | 20231102 | 151500 | 3819240400 | 54800 | 54800 | 54900 | 54800 | 364 |
| 225 | 20231102 | 151400 | 3799290100 | 54800 | 54800 | 54900 | 54800 | 152 |
| 226 | 20231102 | 151300 | 3790959500 | 54800 | 54800 | 54900 | 54800 | 275 |
| 227 | 20231102 | 151200 | 3775886500 | 54800 | 54800 | 54800 | 54800 | 88 |
| 228 | 20231102 | 151100 | 3771064100 | 54800 | 54800 | 54900 | 54800 | 180 |
| 229 | 20231102 | 151000 | 3761196800 | 54800 | 54800 | 54900 | 54800 | 337 |
| 230 | 20231102 | 150900 | 3742711000 | 54800 | 54800 | 54900 | 54800 | 159 |
| 231 | 20231102 | 150800 | 3733995100 | 54800 | 54800 | 54900 | 54800 | 484 |
| 232 | 20231102 | 150700 | 3707468100 | 54800 | 54800 | 54900 | 54800 | 332 |
| 233 | 20231102 | 150600 | 3689271600 | 54800 | 54800 | 54800 | 54800 | 1627 |
| 234 | 20231102 | 150500 | 3600112000 | 54800 | 54800 | 54900 | 54800 | 405 |
| 235 | 20231102 | 150400 | 3577915000 | 54800 | 54800 | 54900 | 54800 | 321 |
| 236 | 20231102 | 150300 | 3560322900 | 54800 | 54800 | 54900 | 54800 | 262 |
| 237 | 20231102 | 150200 | 3545959600 | 54800 | 54800 | 54900 | 54800 | 165 |
| 238 | 20231102 | 150100 | 3536916300 | 54800 | 54800 | 54900 | 54800 | 220 |
| 239 | 20231102 | 150000 | 3524858700 | 54900 | 54900 | 54900 | 54800 | 479 |
| 240 | 20231102 | 145900 | 3498581500 | 54800 | 54900 | 54900 | 54800 | 418 |
| 241 | 20231102 | 145800 | 3475648600 | 55000 | 54900 | 55000 | 54900 | 261 |
| 242 | 20231102 | 145700 | 3461316100 | 55000 | 54900 | 55000 | 54900 | 191 |
| 243 | 20231102 | 145600 | 3450825400 | 54900 | 55000 | 55100 | 54900 | 226 |
| 244 | 20231102 | 145500 | 3438402400 | 55000 | 55000 | 55000 | 55000 | 112 |
| 245 | 20231102 | 145400 | 3432242400 | 55000 | 54800 | 55000 | 54800 | 1037 |
| 246 | 20231102 | 145300 | 3375283000 | 54800 | 54800 | 54900 | 54800 | 211 |
| 247 | 20231102 | 145200 | 3363718300 | 54800 | 54800 | 54900 | 54800 | 169 |
| 248 | 20231102 | 145100 | 3354455900 | 54800 | 54900 | 54900 | 54800 | 204 |
| 249 | 20231102 | 145000 | 3343274800 | 54800 | 54800 | 54900 | 54800 | 261 |
| 250 | 20231102 | 144900 | 3328957000 | 54800 | 54900 | 54900 | 54800 | 223 |
| 251 | 20231102 | 144800 | 3316733700 | 54900 | 54800 | 54900 | 54800 | 225 |
| 252 | 20231102 | 144700 | 3304400400 | 54800 | 54900 | 54900 | 54800 | 112 |
| 253 | 20231102 | 144600 | 3298262300 | 54900 | 55000 | 55000 | 54800 | 138 |
| 254 | 20231102 | 144500 | 3290690500 | 54900 | 54800 | 54900 | 54800 | 237 |
| 255 | 20231102 | 144400 | 3277690200 | 54800 | 54900 | 54900 | 54800 | 663 |
| 256 | 20231102 | 144300 | 3241299300 | 54800 | 54800 | 54900 | 54800 | 203 |
| 257 | 20231102 | 144200 | 3230174200 | 54800 | 54900 | 54900 | 54800 | 194 |
| 258 | 20231102 | 144100 | 3219537900 | 54800 | 54800 | 54900 | 54800 | 215 |
| 259 | 20231102 | 144000 | 3207754800 | 54800 | 54900 | 54900 | 54800 | 141 |
| 260 | 20231102 | 143900 | 3200026700 | 54900 | 54800 | 54900 | 54800 | 214 |
| 261 | 20231102 | 143800 | 3188296700 | 54900 | 54800 | 54900 | 54800 | 172 |
| 262 | 20231102 | 143700 | 3178868600 | 54800 | 54900 | 54900 | 54800 | 240 |
| 263 | 20231102 | 143600 | 3165713600 | 54900 | 54800 | 54900 | 54800 | 198 |
| 264 | 20231102 | 143500 | 3154862500 | 54800 | 54900 | 54900 | 54800 | 155 |
| 265 | 20231102 | 143400 | 3146364400 | 54800 | 54800 | 54900 | 54800 | 213 |
| 266 | 20231102 | 143300 | 3134690700 | 54800 | 54900 | 54900 | 54800 | 163 |
| 267 | 20231102 | 143200 | 3125754300 | 54800 | 54900 | 54900 | 54800 | 204 |
| 268 | 20231102 | 143100 | 3114574500 | 54800 | 54800 | 54900 | 54800 | 243 |
| 269 | 20231102 | 143000 | 3101254100 | 54800 | 54800 | 54900 | 54800 | 131 |
| 270 | 20231102 | 142900 | 3094075200 | 54800 | 54900 | 54900 | 54800 | 249 |
| 271 | 20231102 | 142800 | 3080425700 | 54800 | 54800 | 54900 | 54800 | 128 |
| 272 | 20231102 | 142700 | 3073410400 | 54800 | 54800 | 54900 | 54800 | 217 |
| 273 | 20231102 | 142600 | 3061515500 | 54900 | 54800 | 54900 | 54800 | 250 |
| 274 | 20231102 | 142500 | 3047811100 | 54900 | 54800 | 54900 | 54800 | 161 |
| 275 | 20231102 | 142400 | 3038984400 | 54800 | 54800 | 54900 | 54800 | 188 |
| 276 | 20231102 | 142300 | 3028681900 | 54900 | 54900 | 54900 | 54800 | 158 |
| 277 | 20231102 | 142200 | 3020019600 | 54800 | 54800 | 54900 | 54800 | 148 |
| 278 | 20231102 | 142100 | 3011905000 | 54800 | 54900 | 55000 | 54800 | 224 |
| 279 | 20231102 | 142000 | 2999615700 | 55000 | 55000 | 55000 | 54900 | 223 |
| 280 | 20231102 | 141900 | 2987369600 | 54900 | 54800 | 55000 | 54800 | 340 |
| 281 | 20231102 | 141800 | 2968704100 | 54800 | 54900 | 54900 | 54800 | 157 |
| 282 | 20231102 | 141700 | 2960097500 | 54800 | 54900 | 55000 | 54800 | 289 |
| 283 | 20231102 | 141600 | 2944242500 | 54900 | 54800 | 55000 | 54800 | 76 |
| 284 | 20231102 | 141500 | 2940066900 | 54800 | 55000 | 55000 | 54800 | 241 |
| 285 | 20231102 | 141400 | 2926849300 | 55000 | 54800 | 55100 | 54800 | 1100 |
| 286 | 20231102 | 141300 | 2866375000 | 54800 | 54800 | 54900 | 54800 | 113 |
| 287 | 20231102 | 141200 | 2860182500 | 54800 | 54800 | 55000 | 54800 | 256 |
| 288 | 20231102 | 141100 | 2846146100 | 54800 | 54900 | 55000 | 54800 | 335 |
| 289 | 20231102 | 141000 | 2827746800 | 54800 | 54900 | 54900 | 54800 | 290 |
| 290 | 20231102 | 140900 | 2811843900 | 54800 | 54800 | 54900 | 54800 | 972 |
| 291 | 20231102 | 140800 | 2758557000 | 54900 | 54800 | 54900 | 54800 | 171 |
| 292 | 20231102 | 140700 | 2749180400 | 54900 | 54800 | 54900 | 54800 | 222 |
| 293 | 20231102 | 140600 | 2737013800 | 54800 | 54800 | 54900 | 54800 | 126 |
| 294 | 20231102 | 140500 | 2730107300 | 54900 | 54800 | 54900 | 54800 | 193 |
| 295 | 20231102 | 140400 | 2719529900 | 54900 | 54900 | 54900 | 54800 | 233 |
| 296 | 20231102 | 140300 | 2706756400 | 54800 | 54800 | 54900 | 54800 | 136 |
| 297 | 20231102 | 140200 | 2699302300 | 54900 | 54900 | 54900 | 54800 | 346 |
| 298 | 20231102 | 140100 | 2680326000 | 54900 | 54800 | 55000 | 54800 | 340 |
| 299 | 20231102 | 140000 | 2661671700 | 54800 | 54800 | 55000 | 54800 | 857 |
| 300 | 20231102 | 135900 | 2614589200 | 54800 | 54800 | 54900 | 54700 | 614 |
| 301 | 20231102 | 135800 | 2580899800 | 54900 | 54800 | 54900 | 54700 | 205 |
| 302 | 20231102 | 135700 | 2569666100 | 54800 | 55000 | 55000 | 54700 | 313 |
| 303 | 20231102 | 135600 | 2552519000 | 55000 | 55000 | 55000 | 54800 | 147 |
| 304 | 20231102 | 135500 | 2544458200 | 54900 | 54900 | 55000 | 54800 | 379 |
| 305 | 20231102 | 135400 | 2523666300 | 54900 | 54800 | 55000 | 54800 | 301 |
| 306 | 20231102 | 135300 | 2507152700 | 54800 | 55000 | 55000 | 54800 | 220 |
| 307 | 20231102 | 135200 | 2495090900 | 54800 | 54800 | 54900 | 54700 | 678 |
| 308 | 20231102 | 135100 | 2457918100 | 54900 | 54900 | 55000 | 54800 | 531 |
| 309 | 20231102 | 135000 | 2428780800 | 54800 | 54800 | 54900 | 54800 | 224 |
| 310 | 20231102 | 134900 | 2416503600 | 54800 | 54900 | 55000 | 54800 | 160 |
| 311 | 20231102 | 134800 | 2407729800 | 54800 | 54900 | 54900 | 54800 | 265 |
| 312 | 20231102 | 134700 | 2393200900 | 54800 | 55000 | 55000 | 54800 | 252 |
| 313 | 20231102 | 134600 | 2379382500 | 54900 | 54900 | 54900 | 54800 | 129 |
| 314 | 20231102 | 134500 | 2372310900 | 54800 | 54900 | 55000 | 54800 | 241 |
| 315 | 20231102 | 134400 | 2359096900 | 54800 | 54900 | 54900 | 54800 | 151 |
| 316 | 20231102 | 134300 | 2350818100 | 54800 | 54900 | 55000 | 54800 | 195 |
| 317 | 20231102 | 134200 | 2340118700 | 54900 | 54900 | 55000 | 54900 | 171 |
| 318 | 20231102 | 134100 | 2330728400 | 54900 | 54900 | 55000 | 54900 | 249 |
| 319 | 20231102 | 134000 | 2317056800 | 55000 | 54900 | 55000 | 54900 | 248 |
| 320 | 20231102 | 133900 | 2303439600 | 54900 | 54900 | 55000 | 54900 | 146 |
| 321 | 20231102 | 133800 | 2295422700 | 54900 | 55000 | 55000 | 54800 | 275 |
| 322 | 20231102 | 133700 | 2280325600 | 54800 | 55000 | 55000 | 54800 | 133 |
| 323 | 20231102 | 133600 | 2273035600 | 54900 | 54900 | 55000 | 54900 | 190 |
| 324 | 20231102 | 133500 | 2262601900 | 54900 | 54900 | 54900 | 54900 | 92 |
| 325 | 20231102 | 133400 | 2257551100 | 55000 | 55000 | 55000 | 54900 | 53 |
| 326 | 20231102 | 133300 | 2254637500 | 54900 | 54900 | 54900 | 54900 | 104 |
| 327 | 20231102 | 133200 | 2248927900 | 55000 | 54900 | 55000 | 54900 | 52 |
| 328 | 20231102 | 133100 | 2246070000 | 54900 | 54900 | 54900 | 54900 | 109 |
| 329 | 20231102 | 133000 | 2240085900 | 54900 | 54900 | 55000 | 54900 | 130 |
| 330 | 20231102 | 132900 | 2232944000 | 54900 | 55000 | 55000 | 54900 | 29 |
| 331 | 20231102 | 132800 | 2231350400 | 54900 | 55000 | 55000 | 54900 | 113 |
| 332 | 20231102 | 132700 | 2225145600 | 54900 | 54900 | 54900 | 54900 | 16 |
| 333 | 20231102 | 132600 | 2224267200 | 54900 | 55000 | 55000 | 54900 | 197 |
| 334 | 20231102 | 132500 | 2213447800 | 54900 | 54900 | 54900 | 54800 | 188 |
| 335 | 20231102 | 132400 | 2203128500 | 54900 | 54900 | 54900 | 54900 | 113 |
| 336 | 20231102 | 132300 | 2196924800 | 54800 | 54900 | 54900 | 54800 | 106 |
| 337 | 20231102 | 132200 | 2191106100 | 55000 | 54900 | 55000 | 54900 | 18 |
| 338 | 20231102 | 132100 | 2190116400 | 54900 | 54900 | 54900 | 54900 | 121 |
| 339 | 20231102 | 132000 | 2183473500 | 54900 | 54900 | 54900 | 54900 | 47 |
| 340 | 20231102 | 131900 | 2180893200 | 54900 | 55000 | 55000 | 54900 | 110 |
| 341 | 20231102 | 131800 | 2174853100 | 55000 | 54900 | 55000 | 54900 | 114 |
| 342 | 20231102 | 131700 | 2168592900 | 55000 | 55000 | 55000 | 54900 | 42 |
| 343 | 20231102 | 131600 | 2166284000 | 54900 | 55000 | 55000 | 54900 | 92 |
| 344 | 20231102 | 131500 | 2161233100 | 55000 | 55000 | 55000 | 54900 | 34 |
| 345 | 20231102 | 131400 | 2159363600 | 54900 | 54900 | 54900 | 54900 | 95 |
| 346 | 20231102 | 131300 | 2154148100 | 54900 | 54800 | 54900 | 54800 | 76 |
| 347 | 20231102 | 131200 | 2149982600 | 55000 | 54900 | 55000 | 54900 | 22 |
| 348 | 20231102 | 131100 | 2148773500 | 54900 | 55000 | 55000 | 54800 | 117 |
| 349 | 20231102 | 131000 | 2142349500 | 54900 | 54900 | 54900 | 54900 | 72 |
| 350 | 20231102 | 130900 | 2138396700 | 54900 | 55000 | 55000 | 54900 | 115 |
| 351 | 20231102 | 130800 | 2132080700 | 54900 | 54900 | 54900 | 54800 | 101 |
| 352 | 20231102 | 130700 | 2126537700 | 55000 | 55000 | 55000 | 54900 | 49 |
| 353 | 20231102 | 130600 | 2123842900 | 54900 | 54900 | 54900 | 54900 | 116 |
| 354 | 20231102 | 130500 | 2117474500 | 54900 | 55000 | 55000 | 54900 | 34 |
| 355 | 20231102 | 130400 | 2115605300 | 54900 | 54900 | 54900 | 54900 | 151 |
| 356 | 20231102 | 130300 | 2107315400 | 55000 | 54900 | 55000 | 54900 | 24 |
| 357 | 20231102 | 130200 | 2105996300 | 54900 | 54900 | 55000 | 54900 | 172 |
| 358 | 20231102 | 130100 | 2096551800 | 54900 | 55000 | 55000 | 54900 | 206 |
| 359 | 20231102 | 130000 | 2085230400 | 54900 | 54800 | 55000 | 54800 | 50 |
| 360 | 20231102 | 125900 | 2082482000 | 55000 | 54900 | 55000 | 54800 | 90 |
| 361 | 20231102 | 125800 | 2077544000 | 54900 | 54900 | 55000 | 54900 | 72 |
| 362 | 20231102 | 125700 | 2073588800 | 55000 | 55000 | 55000 | 54900 | 78 |
| 363 | 20231102 | 125600 | 2069305500 | 54900 | 55000 | 55000 | 54900 | 137 |
| 364 | 20231102 | 125500 | 2061779300 | 55000 | 54900 | 55000 | 54900 | 28 |
| 365 | 20231102 | 125400 | 2060240900 | 54900 | 54900 | 55000 | 54900 | 127 |
| 366 | 20231102 | 125300 | 2053267300 | 54900 | 54900 | 54900 | 54900 | 10 |
| 367 | 20231102 | 125200 | 2052718300 | 54900 | 54800 | 55000 | 54800 | 132 |
| 368 | 20231102 | 125100 | 2045467700 | 54800 | 54900 | 55000 | 54800 | 232 |
| 369 | 20231102 | 125000 | 2032720400 | 54900 | 55000 | 55000 | 54900 | 26 |
| 370 | 20231102 | 124900 | 2031291700 | 54900 | 54900 | 54900 | 54900 | 75 |
| 371 | 20231102 | 124800 | 2027174200 | 54900 | 54900 | 55000 | 54900 | 420 |
| 372 | 20231102 | 124700 | 2004085300 | 54800 | 55000 | 55000 | 54800 | 111 |
| 373 | 20231102 | 124600 | 1997997000 | 54900 | 54900 | 54900 | 54800 | 107 |
| 374 | 20231102 | 124500 | 1992125900 | 54900 | 55000 | 55000 | 54900 | 20 |
| 375 | 20231102 | 124400 | 1991026900 | 55000 | 54900 | 55000 | 54900 | 94 |
| 376 | 20231102 | 124300 | 1985864300 | 54900 | 54800 | 55000 | 54800 | 67 |
| 377 | 20231102 | 124200 | 1982187900 | 54800 | 54900 | 54900 | 54800 | 114 |
| 378 | 20231102 | 124100 | 1975930500 | 54900 | 55000 | 55000 | 54900 | 24 |
| 379 | 20231102 | 124000 | 1974611800 | 54900 | 54900 | 55000 | 54900 | 115 |
| 380 | 20231102 | 123900 | 1968296700 | 54900 | 54900 | 55000 | 54900 | 210 |
| 381 | 20231102 | 123800 | 1956764600 | 54900 | 54900 | 54900 | 54900 | 12 |
| 382 | 20231102 | 123700 | 1956105800 | 54900 | 55000 | 55000 | 54900 | 169 |
| 383 | 20231102 | 123600 | 1946824800 | 54900 | 54900 | 54900 | 54900 | 21 |
| 384 | 20231102 | 123500 | 1945671900 | 54800 | 55000 | 55000 | 54800 | 120 |
| 385 | 20231102 | 123400 | 1939088300 | 54900 | 54800 | 54900 | 54800 | 751 |
| 386 | 20231102 | 123300 | 1897891000 | 54900 | 54800 | 54900 | 54800 | 32 |
| 387 | 20231102 | 123200 | 1896134300 | 54800 | 54800 | 54800 | 54800 | 94 |
| 388 | 20231102 | 123100 | 1890983100 | 54800 | 54900 | 54900 | 54800 | 38 |
| 389 | 20231102 | 123000 | 1888898100 | 54800 | 54800 | 54800 | 54800 | 90 |
| 390 | 20231102 | 122900 | 1883966100 | 54800 | 54800 | 54900 | 54800 | 135 |
| 391 | 20231102 | 122800 | 1876564200 | 54800 | 54800 | 54800 | 54800 | 23 |
| 392 | 20231102 | 122700 | 1875303800 | 54800 | 54900 | 54900 | 54800 | 120 |
| 393 | 20231102 | 122600 | 1868724800 | 54800 | 54800 | 54800 | 54800 | 2 |
| 394 | 20231102 | 122500 | 1868615200 | 54800 | 54800 | 54900 | 54800 | 88 |
| 395 | 20231102 | 122400 | 1863791300 | 54900 | 54800 | 54900 | 54800 | 43 |
| 396 | 20231102 | 122300 | 1861433600 | 54800 | 54900 | 54900 | 54800 | 127 |
| 397 | 20231102 | 122200 | 1854470100 | 54900 | 54800 | 54900 | 54800 | 115 |
| 398 | 20231102 | 122100 | 1848165400 | 54900 | 54800 | 54900 | 54800 | 36 |
| 399 | 20231102 | 122000 | 1846191000 | 54800 | 54800 | 54900 | 54800 | 130 |
| 400 | 20231102 | 121900 | 1839065300 | 54800 | 54800 | 54800 | 54800 | 8 |
| 401 | 20231102 | 121800 | 1838626900 | 54800 | 54900 | 54900 | 54800 | 123 |
| 402 | 20231102 | 121700 | 1831881800 | 54900 | 54800 | 54900 | 54800 | 109 |
| 403 | 20231102 | 121600 | 1825908500 | 54800 | 54800 | 54900 | 54800 | 63 |
| 404 | 20231102 | 121500 | 1822453500 | 54800 | 54700 | 54800 | 54700 | 388 |
| 405 | 20231102 | 121400 | 1801199200 | 54700 | 54700 | 54800 | 54700 | 109 |
| 406 | 20231102 | 121300 | 1795229500 | 54700 | 54700 | 54800 | 54700 | 88 |
| 407 | 20231102 | 121200 | 1790415400 | 54700 | 54700 | 54800 | 54700 | 112 |
| 408 | 20231102 | 121100 | 1784287600 | 54800 | 54700 | 54800 | 54700 | 17 |
| 409 | 20231102 | 121000 | 1783357100 | 54800 | 54800 | 54800 | 54700 | 143 |
| 410 | 20231102 | 120900 | 1775528000 | 54800 | 54800 | 54800 | 54800 | 56 |
| 411 | 20231102 | 120800 | 1772459200 | 54800 | 54800 | 54900 | 54800 | 140 |
| 412 | 20231102 | 120700 | 1764784900 | 54800 | 54800 | 54800 | 54800 | 81 |
| 413 | 20231102 | 120600 | 1760346100 | 54800 | 54800 | 54900 | 54800 | 87 |
| 414 | 20231102 | 120500 | 1755577000 | 54900 | 54800 | 54900 | 54800 | 140 |
| 415 | 20231102 | 120400 | 1747901800 | 54800 | 54800 | 54900 | 54800 | 21 |
| 416 | 20231102 | 120300 | 1746750900 | 54800 | 54800 | 54900 | 54800 | 130 |
| 417 | 20231102 | 120200 | 1739623700 | 54800 | 54800 | 54900 | 54800 | 52 |
| 418 | 20231102 | 120100 | 1736772500 | 54800 | 54800 | 54900 | 54800 | 165 |
| 419 | 20231102 | 120000 | 1727725300 | 54800 | 54800 | 54800 | 54800 | 94 |
| 420 | 20231102 | 115900 | 1722574100 | 54800 | 54900 | 54900 | 54800 | 55 |
| 421 | 20231102 | 115800 | 1719557400 | 54800 | 54900 | 54900 | 54800 | 92 |
| 422 | 20231102 | 115700 | 1714515700 | 54800 | 54900 | 54900 | 54800 | 77 |
| 423 | 20231102 | 115600 | 1710292400 | 54800 | 54800 | 54900 | 54800 | 101 |
| 424 | 20231102 | 115500 | 1704755600 | 54900 | 54800 | 54900 | 54800 | 132 |
| 425 | 20231102 | 115400 | 1697519200 | 54800 | 54800 | 54800 | 54800 | 11 |
| 426 | 20231102 | 115300 | 1696916400 | 54800 | 54800 | 54900 | 54800 | 121 |
| 427 | 20231102 | 115200 | 1690283300 | 54900 | 54900 | 54900 | 54900 | 2 |
| 428 | 20231102 | 115100 | 1690173500 | 54900 | 54900 | 54900 | 54800 | 178 |
| 429 | 20231102 | 115000 | 1680412100 | 54800 | 54800 | 54800 | 54800 | 84 |
| 430 | 20231102 | 114900 | 1675808900 | 54800 | 54900 | 54900 | 54800 | 52 |
| 431 | 20231102 | 114800 | 1672956800 | 54800 | 54800 | 54900 | 54800 | 138 |
| 432 | 20231102 | 114700 | 1665389600 | 54900 | 54800 | 54900 | 54800 | 22 |
| 433 | 20231102 | 114600 | 1664182500 | 54900 | 54900 | 54900 | 54800 | 185 |
| 434 | 20231102 | 114500 | 1654042100 | 54800 | 54800 | 54800 | 54800 | 16 |
| 435 | 20231102 | 114400 | 1653165300 | 54800 | 54900 | 54900 | 54800 | 109 |
| 436 | 20231102 | 114300 | 1647189000 | 54900 | 54800 | 54900 | 54800 | 102 |
| 437 | 20231102 | 114200 | 1641597300 | 54900 | 54800 | 54900 | 54800 | 50 |
| 438 | 20231102 | 114100 | 1638855400 | 54800 | 54800 | 54800 | 54800 | 74 |
| 439 | 20231102 | 114000 | 1634800200 | 54900 | 54800 | 54900 | 54800 | 197 |
| 440 | 20231102 | 113900 | 1624002300 | 54900 | 54900 | 54900 | 54800 | 213 |
| 441 | 20231102 | 113800 | 1612326100 | 54900 | 54900 | 54900 | 54800 | 192 |
| 442 | 20231102 | 113700 | 1601796000 | 54800 | 54800 | 54800 | 54800 | 1 |
| 443 | 20231102 | 113600 | 1601741200 | 55000 | 54900 | 55000 | 54800 | 157 |
| 444 | 20231102 | 113500 | 1593129600 | 54900 | 54800 | 54900 | 54800 | 24 |
| 445 | 20231102 | 113400 | 1591812800 | 54900 | 54900 | 54900 | 54800 | 636 |
| 446 | 20231102 | 113300 | 1556954300 | 54800 | 54800 | 54800 | 54800 | 84 |
| 447 | 20231102 | 113200 | 1552351100 | 55000 | 54900 | 55000 | 54800 | 73 |
| 448 | 20231102 | 113100 | 1548342400 | 54900 | 54900 | 55000 | 54900 | 195 |
| 449 | 20231102 | 113000 | 1537636100 | 55000 | 55000 | 55000 | 54900 | 51 |
| 450 | 20231102 | 112900 | 1534834400 | 55000 | 54900 | 55000 | 54900 | 80 |
| 451 | 20231102 | 112800 | 1530441800 | 54900 | 54900 | 55000 | 54900 | 30 |
| 452 | 20231102 | 112700 | 1528793100 | 55000 | 55000 | 55000 | 54900 | 143 |
| 453 | 20231102 | 112600 | 1520938000 | 55000 | 55000 | 55000 | 54900 | 86 |
| 454 | 20231102 | 112500 | 1516215300 | 55000 | 55000 | 55000 | 54900 | 75 |
| 455 | 20231102 | 112400 | 1512090900 | 55000 | 55000 | 55100 | 54900 | 93 |
| 456 | 20231102 | 112300 | 1506983200 | 54900 | 55000 | 55000 | 54900 | 119 |
| 457 | 20231102 | 112200 | 1500441200 | 55000 | 55000 | 55000 | 55000 | 132 |
| 458 | 20231102 | 112100 | 1493181200 | 55000 | 55000 | 55000 | 54900 | 268 |
| 459 | 20231102 | 112000 | 1478448600 | 55000 | 54900 | 55000 | 54900 | 26 |
| 460 | 20231102 | 111900 | 1477019500 | 55000 | 54900 | 55000 | 54900 | 107 |
| 461 | 20231102 | 111800 | 1471142400 | 54900 | 55000 | 55000 | 54900 | 36 |
| 462 | 20231102 | 111700 | 1469163000 | 55000 | 55200 | 55200 | 55000 | 117 |
| 463 | 20231102 | 111600 | 1462723500 | 55000 | 55000 | 55100 | 54900 | 658 |
| 464 | 20231102 | 111500 | 1426495600 | 55000 | 55000 | 55000 | 54900 | 249 |
| 465 | 20231102 | 111400 | 1412804100 | 55000 | 55000 | 55000 | 54900 | 135 |
| 466 | 20231102 | 111300 | 1405387100 | 55000 | 55000 | 55000 | 54900 | 92 |
| 467 | 20231102 | 111200 | 1400327200 | 55000 | 55000 | 55000 | 54900 | 1643 |
| 468 | 20231102 | 111100 | 1310000900 | 55000 | 55000 | 55100 | 55000 | 133 |
| 469 | 20231102 | 111000 | 1302676800 | 55000 | 55000 | 55000 | 55000 | 72 |
| 470 | 20231102 | 110900 | 1298716800 | 55100 | 55100 | 55100 | 55000 | 120 |
| 471 | 20231102 | 110800 | 1292114100 | 55000 | 55000 | 55000 | 55000 | 25 |
| 472 | 20231102 | 110700 | 1290739100 | 55000 | 55100 | 55100 | 55000 | 727 |
| 473 | 20231102 | 110600 | 1250696300 | 55200 | 55200 | 55200 | 55100 | 40 |
| 474 | 20231102 | 110500 | 1248489200 | 55200 | 55200 | 55200 | 55100 | 137 |
| 475 | 20231102 | 110400 | 1240935100 | 55100 | 55100 | 55200 | 55100 | 140 |
| 476 | 20231102 | 110300 | 1233220700 | 55200 | 55100 | 55200 | 55100 | 4 |
| 477 | 20231102 | 110200 | 1233000200 | 55100 | 55200 | 55200 | 55100 | 95 |
| 478 | 20231102 | 110100 | 1227764700 | 55200 | 55100 | 55200 | 55100 | 27 |
| 479 | 20231102 | 110000 | 1226275400 | 55100 | 55100 | 55200 | 55100 | 275 |
| 480 | 20231102 | 105900 | 1211122000 | 55100 | 55100 | 55200 | 55000 | 330 |
| 481 | 20231102 | 105800 | 1192938500 | 55200 | 55200 | 55200 | 55100 | 96 |
| 482 | 20231102 | 105700 | 1187646800 | 55200 | 55100 | 55200 | 55000 | 289 |
| 483 | 20231102 | 105600 | 1171724600 | 55100 | 55000 | 55100 | 55000 | 60 |
| 484 | 20231102 | 105500 | 1168421400 | 55100 | 55100 | 55100 | 55000 | 204 |
| 485 | 20231102 | 105400 | 1157187400 | 55100 | 55000 | 55100 | 55000 | 125 |
| 486 | 20231102 | 105300 | 1150307700 | 55000 | 55000 | 55100 | 55000 | 5 |
| 487 | 20231102 | 105200 | 1150032600 | 55100 | 55000 | 55100 | 55000 | 111 |
| 488 | 20231102 | 105100 | 1143926000 | 55000 | 55100 | 55100 | 55000 | 22 |
| 489 | 20231102 | 105000 | 1142715000 | 55000 | 55100 | 55100 | 55000 | 110 |
| 490 | 20231102 | 104900 | 1136662500 | 55100 | 55100 | 55100 | 55000 | 266 |
| 491 | 20231102 | 104800 | 1122007600 | 55000 | 55100 | 55100 | 55000 | 73 |
| 492 | 20231102 | 104700 | 1117985800 | 55100 | 55100 | 55200 | 55100 | 134 |
| 493 | 20231102 | 104600 | 1110599700 | 55200 | 55100 | 55200 | 55100 | 31 |
| 494 | 20231102 | 104500 | 1108890100 | 55200 | 55100 | 55200 | 55100 | 107 |
| 495 | 20231102 | 104400 | 1102994300 | 55200 | 55300 | 55300 | 55200 | 242 |
| 496 | 20231102 | 104300 | 1089623200 | 55400 | 55200 | 55400 | 55200 | 103 |
| 497 | 20231102 | 104200 | 1083927100 | 55400 | 55300 | 55400 | 55300 | 165 |
| 498 | 20231102 | 104100 | 1074799700 | 55400 | 55300 | 55400 | 55300 | 8 |
| 499 | 20231102 | 104000 | 1074357200 | 55400 | 55400 | 55400 | 55300 | 97 |
| 500 | 20231102 | 103900 | 1068991000 | 55300 | 55400 | 55400 | 55300 | 21 |
| 501 | 20231102 | 103800 | 1067828200 | 55400 | 55200 | 55400 | 55200 | 271 |
| 502 | 20231102 | 103700 | 1052842500 | 55300 | 55300 | 55300 | 55200 | 82 |
| 503 | 20231102 | 103600 | 1048315300 | 55300 | 55200 | 55300 | 55200 | 16 |
| 504 | 20231102 | 103500 | 1047431100 | 55200 | 55400 | 55400 | 55200 | 208 |
| 505 | 20231102 | 103400 | 1035928800 | 55400 | 55400 | 55400 | 55300 | 22 |
| 506 | 20231102 | 103300 | 1034710700 | 55400 | 55200 | 55400 | 55200 | 468 |
| 507 | 20231102 | 103200 | 1008841500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 508 | 20231102 | 103100 | 1008841500 | 55100 | 55200 | 55200 | 55100 | 98 |
| 509 | 20231102 | 103000 | 1003439800 | 55200 | 55200 | 55200 | 55100 | 85 |
| 510 | 20231102 | 102900 | 998755200 | 55100 | 55200 | 55200 | 55100 | 237 |
| 511 | 20231102 | 102800 | 985675200 | 55000 | 55300 | 55300 | 55000 | 79 |
| 512 | 20231102 | 102700 | 981329700 | 55000 | 55300 | 55300 | 55000 | 356 |
| 513 | 20231102 | 102600 | 961676800 | 55400 | 55200 | 55400 | 55200 | 88 |
| 514 | 20231102 | 102500 | 956818400 | 55200 | 55200 | 55200 | 55200 | 79 |
| 515 | 20231102 | 102400 | 952457600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 516 | 20231102 | 102300 | 952457600 | 55400 | 55300 | 55400 | 55200 | 110 |
| 517 | 20231102 | 102200 | 946377900 | 55200 | 55300 | 55300 | 55200 | 79 |
| 518 | 20231102 | 102100 | 942009400 | 55400 | 55200 | 55400 | 55200 | 86 |
| 519 | 20231102 | 102000 | 937261000 | 55300 | 55400 | 55400 | 55100 | 196 |
| 520 | 20231102 | 101900 | 926432500 | 55400 | 55400 | 55400 | 55200 | 56 |
| 521 | 20231102 | 101800 | 923334000 | 55400 | 55100 | 55400 | 55100 | 84 |
| 522 | 20231102 | 101700 | 918702000 | 55400 | 55300 | 55400 | 55300 | 225 |
| 523 | 20231102 | 101600 | 906256500 | 55300 | 55300 | 55300 | 55000 | 213 |
| 524 | 20231102 | 101500 | 894506400 | 55300 | 55000 | 55400 | 55000 | 349 |
| 525 | 20231102 | 101400 | 875240500 | 55300 | 55100 | 55300 | 55000 | 505 |
| 526 | 20231102 | 101300 | 847384200 | 55100 | 55000 | 55100 | 54900 | 340 |
| 527 | 20231102 | 101200 | 828688100 | 55200 | 55100 | 55300 | 55000 | 637 |
| 528 | 20231102 | 101100 | 793606500 | 55100 | 55100 | 55100 | 55000 | 98 |
| 529 | 20231102 | 101000 | 788213900 | 55200 | 55200 | 55400 | 55000 | 477 |
| 530 | 20231102 | 100900 | 761911100 | 55400 | 55200 | 55400 | 55100 | 225 |
| 531 | 20231102 | 100800 | 749478900 | 55100 | 55100 | 55300 | 55100 | 146 |
| 532 | 20231102 | 100700 | 741420500 | 55300 | 55200 | 55300 | 55100 | 62 |
| 533 | 20231102 | 100600 | 737993200 | 55200 | 55200 | 55200 | 55100 | 227 |
| 534 | 20231102 | 100500 | 725471100 | 55200 | 55200 | 55300 | 55100 | 174 |
| 535 | 20231102 | 100400 | 715864300 | 55200 | 55200 | 55300 | 55100 | 292 |
| 536 | 20231102 | 100300 | 699747700 | 55200 | 54900 | 55200 | 54900 | 1678 |
| 537 | 20231102 | 100200 | 607400800 | 55000 | 54900 | 55000 | 54900 | 18 |
| 538 | 20231102 | 100100 | 606411500 | 54900 | 55000 | 55000 | 54900 | 80 |
| 539 | 20231102 | 100000 | 602018100 | 55000 | 54900 | 55000 | 54900 | 45 |
| 540 | 20231102 | 095900 | 599545600 | 55000 | 55000 | 55000 | 54900 | 76 |
| 541 | 20231102 | 095800 | 595372000 | 55000 | 54900 | 55000 | 54900 | 87 |
| 542 | 20231102 | 095700 | 590594700 | 55000 | 54900 | 55000 | 54900 | 38 |
| 543 | 20231102 | 095600 | 588505400 | 55000 | 54900 | 55000 | 54800 | 147 |
| 544 | 20231102 | 095500 | 580434700 | 54900 | 54900 | 54900 | 54900 | 258 |
| 545 | 20231102 | 095400 | 566270500 | 55000 | 54900 | 55000 | 54900 | 95 |
| 546 | 20231102 | 095300 | 561053800 | 54900 | 54900 | 55000 | 54900 | 116 |
| 547 | 20231102 | 095200 | 554683800 | 54900 | 55100 | 55100 | 54900 | 583 |
| 548 | 20231102 | 095100 | 522626600 | 55000 | 55100 | 55100 | 55000 | 161 |
| 549 | 20231102 | 095000 | 513768300 | 55100 | 55000 | 55100 | 55000 | 138 |
| 550 | 20231102 | 094900 | 506171000 | 55100 | 55000 | 55100 | 55000 | 570 |
| 551 | 20231102 | 094800 | 474817400 | 55100 | 55000 | 55100 | 55000 | 116 |
| 552 | 20231102 | 094700 | 468432900 | 55000 | 55200 | 55200 | 55000 | 534 |
| 553 | 20231102 | 094600 | 438995000 | 55300 | 55500 | 55500 | 55300 | 343 |
| 554 | 20231102 | 094500 | 420005100 | 55500 | 55400 | 55500 | 55400 | 185 |
| 555 | 20231102 | 094400 | 409753500 | 55400 | 55500 | 55500 | 55400 | 73 |
| 556 | 20231102 | 094300 | 405709200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 557 | 20231102 | 094200 | 405709200 | 55400 | 55400 | 55400 | 55400 | 70 |
| 558 | 20231102 | 094100 | 401831200 | 55400 | 55400 | 55500 | 55300 | 194 |
| 559 | 20231102 | 094000 | 391084600 | 55400 | 55500 | 55500 | 55400 | 12 |
| 560 | 20231102 | 093900 | 390418800 | 55500 | 55400 | 55500 | 55400 | 97 |
| 561 | 20231102 | 093800 | 385044900 | 55400 | 55500 | 55600 | 55400 | 97 |
| 562 | 20231102 | 093700 | 379661600 | 55500 | 55600 | 55600 | 55500 | 80 |
| 563 | 20231102 | 093600 | 375214900 | 55700 | 55700 | 55700 | 55700 | 220 |
| 564 | 20231102 | 093500 | 362960900 | 55800 | 55800 | 55900 | 55800 | 119 |
| 565 | 20231102 | 093400 | 356319700 | 55900 | 55900 | 55900 | 55800 | 21 |
| 566 | 20231102 | 093300 | 355146000 | 55900 | 55900 | 55900 | 55900 | 4 |
| 567 | 20231102 | 093200 | 354922400 | 55900 | 55900 | 55900 | 55800 | 67 |
| 568 | 20231102 | 093100 | 351177400 | 55900 | 55900 | 55900 | 55900 | 0 |
| 569 | 20231102 | 093000 | 351177400 | 55900 | 55900 | 55900 | 55900 | 28 |
| 570 | 20231102 | 092900 | 349612200 | 55900 | 55800 | 55900 | 55800 | 491 |
| 571 | 20231102 | 092800 | 322176800 | 55800 | 55900 | 55900 | 55700 | 43 |
| 572 | 20231102 | 092700 | 319776300 | 56000 | 56200 | 56200 | 55800 | 768 |
| 573 | 20231102 | 092600 | 276739100 | 56200 | 56200 | 56200 | 56100 | 28 |
| 574 | 20231102 | 092500 | 275165800 | 56200 | 56200 | 56200 | 56200 | 93 |
| 575 | 20231102 | 092400 | 269939200 | 56100 | 56100 | 56100 | 56100 | 7 |
| 576 | 20231102 | 092300 | 269546500 | 56100 | 56100 | 56100 | 56100 | 1 |
| 577 | 20231102 | 092200 | 269490400 | 56200 | 56200 | 56200 | 56200 | 38 |
| 578 | 20231102 | 092100 | 267354800 | 56100 | 56200 | 56200 | 56100 | 47 |
| 579 | 20231102 | 092000 | 264714300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 580 | 20231102 | 091900 | 264714300 | 56200 | 56200 | 56200 | 56200 | 22 |
| 581 | 20231102 | 091800 | 263477900 | 56200 | 56300 | 56400 | 56100 | 457 |
| 582 | 20231102 | 091700 | 237751700 | 56300 | 56300 | 56300 | 56300 | 5 |
| 583 | 20231102 | 091600 | 237470200 | 56600 | 56600 | 56600 | 56600 | 119 |
| 584 | 20231102 | 091500 | 230734800 | 56600 | 56500 | 56600 | 56500 | 97 |
| 585 | 20231102 | 091400 | 225248900 | 56500 | 56500 | 56500 | 56500 | 248 |
| 586 | 20231102 | 091300 | 211236900 | 56500 | 56500 | 56500 | 56500 | 87 |
| 587 | 20231102 | 091200 | 206321400 | 56300 | 56300 | 56300 | 56300 | 13 |
| 588 | 20231102 | 091100 | 205589500 | 56600 | 56500 | 56600 | 56500 | 160 |
| 589 | 20231102 | 091000 | 196548300 | 56500 | 56500 | 56500 | 56300 | 69 |
| 590 | 20231102 | 090900 | 192652400 | 56400 | 56400 | 56400 | 56300 | 336 |
| 591 | 20231102 | 090800 | 173704600 | 56500 | 56500 | 56500 | 56500 | 1 |
| 592 | 20231102 | 090700 | 173648100 | 56400 | 56700 | 56900 | 56400 | 681 |
| 593 | 20231102 | 090600 | 135109800 | 56800 | 56600 | 56800 | 56600 | 297 |
| 594 | 20231102 | 090500 | 118283200 | 56500 | 56500 | 56500 | 56500 | 0 |
| 595 | 20231102 | 090400 | 118283200 | 56500 | 56400 | 56500 | 56300 | 521 |
| 596 | 20231102 | 090300 | 88873400 | 56300 | 56400 | 56400 | 56300 | 78 |
| 597 | 20231102 | 090200 | 84474600 | 56500 | 56600 | 56600 | 56400 | 389 |
| 598 | 20231102 | 090100 | 62489200 | 56600 | 56600 | 57000 | 56500 | 544 |
| 599 | 20231102 | 090000 | 31660500 | 56700 | 57000 | 57000 | 56700 | 556 |