33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 3 | 20231102 | 191300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20231102 | 191200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20231102 | 191100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20231102 | 191000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20231102 | 190900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20231102 | 190800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20231102 | 190700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20231102 | 190600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20231102 | 190500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20231102 | 190400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20231102 | 190300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20231102 | 190200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20231102 | 190100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20231102 | 190000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20231102 | 185900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20231102 | 185800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20231102 | 185700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20231102 | 185600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20231102 | 185500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20231102 | 185400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20231102 | 185300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20231102 | 185200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20231102 | 185100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20231102 | 185000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20231102 | 184900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20231102 | 184800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20231102 | 184700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20231102 | 184600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20231102 | 184500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20231102 | 184400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 33 | 20231102 | 184300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20231102 | 184200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20231102 | 184100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20231102 | 184000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20231102 | 183900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20231102 | 183800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20231102 | 183700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20231102 | 183600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20231102 | 183500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20231102 | 183400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20231102 | 183300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20231102 | 183200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20231102 | 183100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20231102 | 183000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20231102 | 182900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20231102 | 182800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20231102 | 182700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20231102 | 182600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20231102 | 182500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20231102 | 182400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20231102 | 182300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20231102 | 182200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20231102 | 182100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20231102 | 182000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20231102 | 181900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20231102 | 181800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20231102 | 181700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20231102 | 181600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20231102 | 181500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20231102 | 181400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 63 | 20231102 | 181300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20231102 | 181200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20231102 | 181100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20231102 | 181000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20231102 | 180900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20231102 | 180800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20231102 | 180700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20231102 | 180600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20231102 | 180500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20231102 | 180400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20231102 | 180300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20231102 | 180200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20231102 | 180100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20231102 | 180000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20231102 | 175900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20231102 | 175800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20231102 | 175700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20231102 | 175600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20231102 | 175500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20231102 | 175400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20231102 | 175300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20231102 | 175200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20231102 | 175100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20231102 | 175000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20231102 | 174900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20231102 | 174800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20231102 | 174700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20231102 | 174600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20231102 | 174500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20231102 | 174400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 93 | 20231102 | 174300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20231102 | 174200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20231102 | 174100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20231102 | 174000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20231102 | 173900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20231102 | 173800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20231102 | 173700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20231102 | 173600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20231102 | 173500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20231102 | 173400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20231102 | 173300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20231102 | 173200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20231102 | 173100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20231102 | 173000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20231102 | 172900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20231102 | 172800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20231102 | 172700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20231102 | 172600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20231102 | 172500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20231102 | 172400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20231102 | 172300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20231102 | 172200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20231102 | 172100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20231102 | 172000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20231102 | 171900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20231102 | 171800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20231102 | 171700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20231102 | 171600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20231102 | 171500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20231102 | 171400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 123 | 20231102 | 171300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20231102 | 171200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20231102 | 171100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20231102 | 171000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20231102 | 170900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20231102 | 170800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20231102 | 170700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20231102 | 170600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20231102 | 170500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20231102 | 170400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20231102 | 170300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20231102 | 170200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20231102 | 170100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20231102 | 170000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20231102 | 165900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20231102 | 165800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20231102 | 165700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20231102 | 165600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20231102 | 165500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20231102 | 165400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20231102 | 165300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20231102 | 165200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20231102 | 165100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20231102 | 165000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20231102 | 164900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20231102 | 164800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20231102 | 164700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20231102 | 164600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20231102 | 164500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20231102 | 164400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 153 | 20231102 | 164300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20231102 | 164200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20231102 | 164100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20231102 | 164000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20231102 | 163900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20231102 | 163800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20231102 | 163700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20231102 | 163600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20231102 | 163500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20231102 | 163400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20231102 | 163300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20231102 | 163200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20231102 | 163100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20231102 | 163000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20231102 | 162900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20231102 | 162800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20231102 | 162700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20231102 | 162600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20231102 | 162500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20231102 | 162400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20231102 | 162300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20231102 | 162200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20231102 | 162100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20231102 | 162000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20231102 | 161900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20231102 | 161800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20231102 | 161700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20231102 | 161600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20231102 | 161500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20231102 | 161400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 183 | 20231102 | 161300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20231102 | 161200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20231102 | 161100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20231102 | 161000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20231102 | 160900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20231102 | 160800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20231102 | 160700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20231102 | 160600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20231102 | 160500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20231102 | 160400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20231102 | 160300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20231102 | 160200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20231102 | 160100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20231102 | 160000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20231102 | 155900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20231102 | 155800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20231102 | 155700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20231102 | 155600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20231102 | 155500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20231102 | 155400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20231102 | 155300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20231102 | 155200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20231102 | 155100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20231102 | 155000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20231102 | 154900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20231102 | 154800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20231102 | 154700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20231102 | 154600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20231102 | 154500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20231102 | 154400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 213 | 20231102 | 154300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20231102 | 154200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20231102 | 154100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20231102 | 154000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20231102 | 153900 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20231102 | 153800 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20231102 | 153700 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20231102 | 153600 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20231102 | 153500 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20231102 | 153400 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20231102 | 153300 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20231102 | 153200 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20231102 | 153100 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20231102 | 153000 | 3846854000 | 21900 | 21900 | 21900 | 21900 | 3302 |
| 227 | 20231102 | 152900 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231102 | 152800 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231102 | 152700 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231102 | 152600 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231102 | 152500 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20231102 | 152400 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20231102 | 152300 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20231102 | 152200 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20231102 | 152100 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20231102 | 152000 | 3774540200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20231102 | 151900 | 3774540200 | 21800 | 21850 | 21850 | 21800 | 360 |
| 238 | 20231102 | 151800 | 3766689250 | 21850 | 21800 | 21850 | 21800 | 600 |
| 239 | 20231102 | 151700 | 3753597800 | 21800 | 21750 | 21800 | 21700 | 456 |
| 240 | 20231102 | 151600 | 3743690850 | 21750 | 21700 | 21750 | 21700 | 851 |
| 241 | 20231102 | 151500 | 3725222500 | 21750 | 21750 | 21750 | 21700 | 397 |
| 242 | 20231102 | 151400 | 3716600500 | 21750 | 21750 | 21750 | 21700 | 382 |
| 243 | 20231102 | 151300 | 3708307650 | 21750 | 21750 | 21800 | 21700 | 602 |
| 244 | 20231102 | 151200 | 3695208200 | 21800 | 21750 | 21800 | 21750 | 396 |
| 245 | 20231102 | 151100 | 3686593900 | 21800 | 21750 | 21800 | 21750 | 120 |
| 246 | 20231102 | 151000 | 3683982900 | 21750 | 21750 | 21800 | 21750 | 531 |
| 247 | 20231102 | 150900 | 3672426900 | 21800 | 21700 | 21800 | 21700 | 938 |
| 248 | 20231102 | 150800 | 3652043200 | 21750 | 21650 | 21750 | 21600 | 1231 |
| 249 | 20231102 | 150700 | 3625350350 | 21650 | 21600 | 21700 | 21600 | 465 |
| 250 | 20231102 | 150600 | 3615293200 | 21700 | 21650 | 21700 | 21600 | 255 |
| 251 | 20231102 | 150500 | 3609773500 | 21650 | 21650 | 21700 | 21600 | 482 |
| 252 | 20231102 | 150400 | 3599339900 | 21650 | 21650 | 21700 | 21650 | 406 |
| 253 | 20231102 | 150300 | 3590545500 | 21700 | 21650 | 21700 | 21650 | 343 |
| 254 | 20231102 | 150200 | 3583118600 | 21650 | 21650 | 21700 | 21650 | 480 |
| 255 | 20231102 | 150100 | 3572726150 | 21700 | 21650 | 21700 | 21650 | 256 |
| 256 | 20231102 | 150000 | 3567183050 | 21650 | 21700 | 21700 | 21650 | 359 |
| 257 | 20231102 | 145900 | 3559405450 | 21700 | 21700 | 21700 | 21600 | 446 |
| 258 | 20231102 | 145800 | 3549751500 | 21650 | 21650 | 21700 | 21650 | 408 |
| 259 | 20231102 | 145700 | 3540913550 | 21650 | 21650 | 21700 | 21650 | 534 |
| 260 | 20231102 | 145600 | 3529348500 | 21650 | 21650 | 21700 | 21650 | 396 |
| 261 | 20231102 | 145500 | 3520770100 | 21650 | 21650 | 21700 | 21650 | 557 |
| 262 | 20231102 | 145400 | 3508706550 | 21650 | 21650 | 21700 | 21650 | 400 |
| 263 | 20231102 | 145300 | 3500046350 | 21700 | 21650 | 21700 | 21650 | 687 |
| 264 | 20231102 | 145200 | 3485168850 | 21650 | 21650 | 21700 | 21650 | 521 |
| 265 | 20231102 | 145100 | 3473872700 | 21650 | 21650 | 21750 | 21600 | 929 |
| 266 | 20231102 | 145000 | 3453721300 | 21600 | 21650 | 21700 | 21600 | 689 |
| 267 | 20231102 | 144900 | 3438809650 | 21650 | 21650 | 21650 | 21550 | 498 |
| 268 | 20231102 | 144800 | 3428042350 | 21650 | 21600 | 21650 | 21550 | 395 |
| 269 | 20231102 | 144700 | 3419510850 | 21600 | 21550 | 21650 | 21550 | 455 |
| 270 | 20231102 | 144600 | 3409683050 | 21550 | 21600 | 21650 | 21550 | 419 |
| 271 | 20231102 | 144500 | 3400633550 | 21600 | 21550 | 21650 | 21550 | 518 |
| 272 | 20231102 | 144400 | 3389453700 | 21550 | 21550 | 21650 | 21550 | 1424 |
| 273 | 20231102 | 144300 | 3358724550 | 21550 | 21600 | 21600 | 21550 | 987 |
| 274 | 20231102 | 144200 | 3337450950 | 21600 | 21600 | 21650 | 21550 | 1916 |
| 275 | 20231102 | 144100 | 3296129800 | 21600 | 21600 | 21650 | 21550 | 1910 |
| 276 | 20231102 | 144000 | 3254858050 | 21650 | 21650 | 21700 | 21600 | 578 |
| 277 | 20231102 | 143900 | 3242339250 | 21650 | 21650 | 21700 | 21650 | 259 |
| 278 | 20231102 | 143800 | 3236727200 | 21650 | 21600 | 21700 | 21600 | 446 |
| 279 | 20231102 | 143700 | 3227070800 | 21650 | 21600 | 21650 | 21600 | 337 |
| 280 | 20231102 | 143600 | 3219787600 | 21600 | 21650 | 21650 | 21600 | 485 |
| 281 | 20231102 | 143500 | 3209303350 | 21650 | 21600 | 21650 | 21550 | 487 |
| 282 | 20231102 | 143400 | 3198802650 | 21550 | 21550 | 21600 | 21550 | 327 |
| 283 | 20231102 | 143300 | 3191750600 | 21550 | 21650 | 21650 | 21550 | 363 |
| 284 | 20231102 | 143200 | 3183907000 | 21550 | 21650 | 21700 | 21550 | 4982 |
| 285 | 20231102 | 143100 | 3076378050 | 21650 | 21650 | 21700 | 21650 | 373 |
| 286 | 20231102 | 143000 | 3068297850 | 21650 | 21600 | 21750 | 21600 | 4710 |
| 287 | 20231102 | 142900 | 2966310900 | 21650 | 21650 | 21700 | 21600 | 558 |
| 288 | 20231102 | 142800 | 2954228550 | 21650 | 21650 | 21700 | 21650 | 271 |
| 289 | 20231102 | 142700 | 2948357500 | 21650 | 21650 | 21700 | 21650 | 517 |
| 290 | 20231102 | 142600 | 2937162550 | 21650 | 21600 | 21650 | 21600 | 343 |
| 291 | 20231102 | 142500 | 2929747100 | 21650 | 21600 | 21650 | 21600 | 475 |
| 292 | 20231102 | 142400 | 2919482850 | 21600 | 21650 | 21650 | 21600 | 522 |
| 293 | 20231102 | 142300 | 2908194450 | 21650 | 21600 | 21700 | 21600 | 218 |
| 294 | 20231102 | 142200 | 2903479200 | 21650 | 21650 | 21700 | 21600 | 892 |
| 295 | 20231102 | 142100 | 2884167550 | 21650 | 21650 | 21700 | 21650 | 944 |
| 296 | 20231102 | 142000 | 2863729850 | 21650 | 21700 | 21700 | 21650 | 606 |
| 297 | 20231102 | 141900 | 2850597450 | 21650 | 21700 | 21700 | 21650 | 408 |
| 298 | 20231102 | 141800 | 2841755850 | 21700 | 21700 | 21750 | 21700 | 713 |
| 299 | 20231102 | 141700 | 2826279700 | 21700 | 21650 | 21750 | 21650 | 1306 |
| 300 | 20231102 | 141600 | 2797991150 | 21650 | 21650 | 21700 | 21650 | 582 |
| 301 | 20231102 | 141500 | 2785389850 | 21650 | 21700 | 21750 | 21650 | 1007 |
| 302 | 20231102 | 141400 | 2763539200 | 21700 | 21700 | 21750 | 21700 | 575 |
| 303 | 20231102 | 141300 | 2751055750 | 21700 | 21750 | 21750 | 21700 | 504 |
| 304 | 20231102 | 141200 | 2740113100 | 21700 | 21750 | 21800 | 21700 | 385 |
| 305 | 20231102 | 141100 | 2731744450 | 21800 | 21750 | 21800 | 21700 | 715 |
| 306 | 20231102 | 141000 | 2716196350 | 21800 | 21750 | 21850 | 21700 | 911 |
| 307 | 20231102 | 140900 | 2696408250 | 21700 | 21700 | 21750 | 21650 | 928 |
| 308 | 20231102 | 140800 | 2676281350 | 21700 | 21650 | 21700 | 21650 | 713 |
| 309 | 20231102 | 140700 | 2660839950 | 21650 | 21650 | 21700 | 21600 | 1022 |
| 310 | 20231102 | 140600 | 2638711600 | 21650 | 21650 | 21700 | 21600 | 1313 |
| 311 | 20231102 | 140500 | 2610275950 | 21650 | 21650 | 21650 | 21600 | 3117 |
| 312 | 20231102 | 140400 | 2542914800 | 21650 | 21750 | 21750 | 21550 | 9268 |
| 313 | 20231102 | 140300 | 2341903250 | 21750 | 21750 | 21850 | 21750 | 1382 |
| 314 | 20231102 | 140200 | 2311811900 | 21750 | 21850 | 21900 | 21750 | 4505 |
| 315 | 20231102 | 140100 | 2213528900 | 21850 | 21900 | 21900 | 21850 | 628 |
| 316 | 20231102 | 140000 | 2199798750 | 21850 | 21950 | 21950 | 21850 | 1570 |
| 317 | 20231102 | 135900 | 2165414700 | 21900 | 21950 | 22000 | 21900 | 897 |
| 318 | 20231102 | 135800 | 2145734100 | 22000 | 22000 | 22000 | 21950 | 1147 |
| 319 | 20231102 | 135700 | 2120536500 | 22000 | 22000 | 22100 | 22000 | 68 |
| 320 | 20231102 | 135600 | 2119039400 | 22000 | 22050 | 22050 | 22000 | 160 |
| 321 | 20231102 | 135500 | 2115518350 | 22100 | 22050 | 22100 | 22050 | 488 |
| 322 | 20231102 | 135400 | 2104757500 | 22050 | 22050 | 22050 | 22050 | 32 |
| 323 | 20231102 | 135300 | 2104051900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 324 | 20231102 | 135200 | 2104051900 | 22050 | 22000 | 22050 | 22000 | 53 |
| 325 | 20231102 | 135100 | 2102885350 | 22050 | 22050 | 22050 | 22050 | 2 |
| 326 | 20231102 | 135000 | 2102841250 | 22050 | 22050 | 22050 | 22050 | 27 |
| 327 | 20231102 | 134900 | 2102245900 | 22050 | 22000 | 22050 | 22000 | 109 |
| 328 | 20231102 | 134800 | 2099847450 | 22000 | 22050 | 22050 | 22000 | 415 |
| 329 | 20231102 | 134700 | 2090697250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 330 | 20231102 | 134600 | 2090697250 | 22050 | 22000 | 22050 | 22000 | 19 |
| 331 | 20231102 | 134500 | 2090278350 | 22050 | 22000 | 22050 | 22000 | 72 |
| 332 | 20231102 | 134400 | 2088691550 | 22050 | 22050 | 22050 | 22050 | 14 |
| 333 | 20231102 | 134300 | 2088382850 | 22000 | 22000 | 22000 | 21950 | 1634 |
| 334 | 20231102 | 134200 | 2052491000 | 22000 | 21900 | 22000 | 21900 | 31 |
| 335 | 20231102 | 134100 | 2051810000 | 21900 | 21950 | 21950 | 21900 | 493 |
| 336 | 20231102 | 134000 | 2041005650 | 21950 | 21950 | 22000 | 21950 | 642 |
| 337 | 20231102 | 133900 | 2026912750 | 21950 | 22000 | 22000 | 21950 | 93 |
| 338 | 20231102 | 133800 | 2024871200 | 21950 | 22000 | 22000 | 21950 | 180 |
| 339 | 20231102 | 133700 | 2020919300 | 21950 | 22000 | 22000 | 21950 | 515 |
| 340 | 20231102 | 133600 | 2009614600 | 21950 | 22000 | 22050 | 21950 | 497 |
| 341 | 20231102 | 133500 | 1998697950 | 22000 | 22000 | 22050 | 22000 | 603 |
| 342 | 20231102 | 133400 | 1985431900 | 22000 | 22050 | 22050 | 22000 | 920 |
| 343 | 20231102 | 133300 | 1965188450 | 22050 | 22050 | 22050 | 22000 | 430 |
| 344 | 20231102 | 133200 | 1955719950 | 22050 | 22050 | 22050 | 22050 | 967 |
| 345 | 20231102 | 133100 | 1934397600 | 22050 | 22050 | 22100 | 22050 | 300 |
| 346 | 20231102 | 133000 | 1927782100 | 22100 | 22100 | 22100 | 22050 | 118 |
| 347 | 20231102 | 132900 | 1925178250 | 22050 | 22050 | 22050 | 22050 | 22 |
| 348 | 20231102 | 132800 | 1924693150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 349 | 20231102 | 132700 | 1924693150 | 22100 | 22050 | 22100 | 22050 | 35 |
| 350 | 20231102 | 132600 | 1923920800 | 22100 | 22100 | 22100 | 22100 | 38 |
| 351 | 20231102 | 132500 | 1923081000 | 22100 | 22100 | 22100 | 22100 | 64 |
| 352 | 20231102 | 132400 | 1921666600 | 22100 | 22100 | 22100 | 22100 | 12 |
| 353 | 20231102 | 132300 | 1921401400 | 22050 | 22050 | 22050 | 22050 | 10 |
| 354 | 20231102 | 132200 | 1921180900 | 22050 | 22100 | 22100 | 22050 | 67 |
| 355 | 20231102 | 132100 | 1919700700 | 22100 | 22100 | 22100 | 22100 | 71 |
| 356 | 20231102 | 132000 | 1918131600 | 22100 | 22150 | 22150 | 22100 | 10 |
| 357 | 20231102 | 131900 | 1917910150 | 22100 | 22150 | 22150 | 22100 | 132 |
| 358 | 20231102 | 131800 | 1914992450 | 22150 | 22150 | 22150 | 22150 | 34 |
| 359 | 20231102 | 131700 | 1914239350 | 22100 | 22100 | 22100 | 22100 | 10 |
| 360 | 20231102 | 131600 | 1914018350 | 22100 | 22150 | 22150 | 22100 | 77 |
| 361 | 20231102 | 131500 | 1912316000 | 22100 | 22150 | 22150 | 22100 | 1250 |
| 362 | 20231102 | 131400 | 1884680050 | 22150 | 22150 | 22150 | 22150 | 168 |
| 363 | 20231102 | 131300 | 1880958850 | 22100 | 22150 | 22150 | 22100 | 153 |
| 364 | 20231102 | 131200 | 1877577400 | 22150 | 22150 | 22150 | 22100 | 39 |
| 365 | 20231102 | 131100 | 1876714550 | 22100 | 22100 | 22100 | 22100 | 230 |
| 366 | 20231102 | 131000 | 1871631550 | 22100 | 22150 | 22150 | 22100 | 10 |
| 367 | 20231102 | 130900 | 1871410100 | 22150 | 22150 | 22150 | 22150 | 22 |
| 368 | 20231102 | 130800 | 1870922800 | 22150 | 22150 | 22150 | 22150 | 58 |
| 369 | 20231102 | 130700 | 1869638100 | 22100 | 22100 | 22100 | 22100 | 78 |
| 370 | 20231102 | 130600 | 1867914300 | 22150 | 22150 | 22150 | 22150 | 48 |
| 371 | 20231102 | 130500 | 1866851100 | 22150 | 22100 | 22150 | 22100 | 29 |
| 372 | 20231102 | 130400 | 1866208800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 373 | 20231102 | 130300 | 1866208800 | 22150 | 22150 | 22150 | 22150 | 43 |
| 374 | 20231102 | 130200 | 1865256350 | 22150 | 22150 | 22150 | 22150 | 8 |
| 375 | 20231102 | 130100 | 1865079150 | 22150 | 22100 | 22150 | 22100 | 28 |
| 376 | 20231102 | 130000 | 1864459450 | 22100 | 22150 | 22150 | 22100 | 775 |
| 377 | 20231102 | 125900 | 1847331300 | 22150 | 22100 | 22150 | 22100 | 18 |
| 378 | 20231102 | 125800 | 1846933000 | 22100 | 22150 | 22150 | 22100 | 102 |
| 379 | 20231102 | 125700 | 1844678250 | 22150 | 22150 | 22150 | 22150 | 20 |
| 380 | 20231102 | 125600 | 1844235250 | 22100 | 22150 | 22150 | 22100 | 275 |
| 381 | 20231102 | 125500 | 1838153950 | 22150 | 22150 | 22150 | 22150 | 2 |
| 382 | 20231102 | 125400 | 1838109650 | 22150 | 22150 | 22200 | 22150 | 335 |
| 383 | 20231102 | 125300 | 1830689200 | 22150 | 22200 | 22200 | 22150 | 30 |
| 384 | 20231102 | 125200 | 1830023350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 385 | 20231102 | 125100 | 1830023350 | 22200 | 22200 | 22200 | 22200 | 2 |
| 386 | 20231102 | 125000 | 1829978950 | 22200 | 22200 | 22200 | 22150 | 20 |
| 387 | 20231102 | 124900 | 1829535000 | 22150 | 22200 | 22200 | 22150 | 518 |
| 388 | 20231102 | 124800 | 1818060400 | 22200 | 22200 | 22200 | 22200 | 4 |
| 389 | 20231102 | 124700 | 1817971600 | 22150 | 22150 | 22150 | 22150 | 151 |
| 390 | 20231102 | 124600 | 1814626950 | 22150 | 22100 | 22150 | 22100 | 15 |
| 391 | 20231102 | 124500 | 1814294750 | 22150 | 22150 | 22150 | 22150 | 21 |
| 392 | 20231102 | 124400 | 1813829600 | 22150 | 22150 | 22150 | 22150 | 180 |
| 393 | 20231102 | 124300 | 1809842600 | 22150 | 22100 | 22150 | 22100 | 31 |
| 394 | 20231102 | 124200 | 1809156100 | 22150 | 22150 | 22150 | 22150 | 103 |
| 395 | 20231102 | 124100 | 1806874650 | 22150 | 22150 | 22150 | 22150 | 60 |
| 396 | 20231102 | 124000 | 1805545650 | 22150 | 22150 | 22150 | 22100 | 18 |
| 397 | 20231102 | 123900 | 1805147000 | 22100 | 22150 | 22150 | 22100 | 59 |
| 398 | 20231102 | 123800 | 1803842650 | 22100 | 22100 | 22100 | 22100 | 60 |
| 399 | 20231102 | 123700 | 1802516650 | 22150 | 22150 | 22150 | 22100 | 283 |
| 400 | 20231102 | 123600 | 1796258200 | 22150 | 22150 | 22150 | 22150 | 7 |
| 401 | 20231102 | 123500 | 1796103150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 402 | 20231102 | 123400 | 1796103150 | 22150 | 22200 | 22200 | 22150 | 961 |
| 403 | 20231102 | 123300 | 1774816500 | 22200 | 22200 | 22200 | 22200 | 20 |
| 404 | 20231102 | 123200 | 1774372500 | 22150 | 22150 | 22200 | 22150 | 170 |
| 405 | 20231102 | 123100 | 1770606500 | 22150 | 22200 | 22200 | 22150 | 109 |
| 406 | 20231102 | 123000 | 1768191700 | 22200 | 22150 | 22200 | 22100 | 169 |
| 407 | 20231102 | 122900 | 1764448800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 408 | 20231102 | 122800 | 1764448800 | 22200 | 22200 | 22200 | 22200 | 43 |
| 409 | 20231102 | 122700 | 1763494200 | 22200 | 22200 | 22200 | 22150 | 89 |
| 410 | 20231102 | 122600 | 1761522650 | 22150 | 22200 | 22200 | 22150 | 30 |
| 411 | 20231102 | 122500 | 1760857550 | 22200 | 22200 | 22200 | 22200 | 9 |
| 412 | 20231102 | 122400 | 1760657750 | 22150 | 22200 | 22200 | 22150 | 27 |
| 413 | 20231102 | 122300 | 1760058600 | 22200 | 22200 | 22200 | 22200 | 18 |
| 414 | 20231102 | 122200 | 1759659000 | 22200 | 22200 | 22200 | 22200 | 8 |
| 415 | 20231102 | 122100 | 1759481400 | 22200 | 22200 | 22200 | 22200 | 2 |
| 416 | 20231102 | 122000 | 1759437000 | 22200 | 22200 | 22200 | 22200 | 37 |
| 417 | 20231102 | 121900 | 1758615600 | 22200 | 22200 | 22200 | 22200 | 9 |
| 418 | 20231102 | 121800 | 1758415800 | 22200 | 22200 | 22200 | 22150 | 5 |
| 419 | 20231102 | 121700 | 1758304850 | 22200 | 22200 | 22200 | 22200 | 14 |
| 420 | 20231102 | 121600 | 1757994050 | 22200 | 22200 | 22200 | 22200 | 88 |
| 421 | 20231102 | 121500 | 1756040450 | 22200 | 22200 | 22200 | 22150 | 517 |
| 422 | 20231102 | 121400 | 1744563150 | 22150 | 22150 | 22150 | 22150 | 1 |
| 423 | 20231102 | 121300 | 1744541000 | 22200 | 22200 | 22200 | 22200 | 30 |
| 424 | 20231102 | 121200 | 1743875000 | 22200 | 22200 | 22200 | 22200 | 31 |
| 425 | 20231102 | 121100 | 1743186800 | 22100 | 22150 | 22150 | 22100 | 60 |
| 426 | 20231102 | 121000 | 1741860700 | 22100 | 22150 | 22200 | 22100 | 12 |
| 427 | 20231102 | 120900 | 1741594750 | 22150 | 22100 | 22150 | 22100 | 21 |
| 428 | 20231102 | 120800 | 1741130100 | 22150 | 22200 | 22200 | 22150 | 554 |
| 429 | 20231102 | 120700 | 1728858100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 430 | 20231102 | 120600 | 1728858100 | 22200 | 22200 | 22200 | 22150 | 668 |
| 431 | 20231102 | 120500 | 1714061300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 432 | 20231102 | 120400 | 1714061300 | 22200 | 22200 | 22200 | 22200 | 20 |
| 433 | 20231102 | 120300 | 1713617300 | 22200 | 22200 | 22200 | 22200 | 12 |
| 434 | 20231102 | 120200 | 1713350900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 435 | 20231102 | 120100 | 1713350900 | 22150 | 22150 | 22150 | 22150 | 840 |
| 436 | 20231102 | 120000 | 1694744900 | 22200 | 22200 | 22200 | 22150 | 44 |
| 437 | 20231102 | 115900 | 1693768150 | 22200 | 22200 | 22200 | 22150 | 8 |
| 438 | 20231102 | 115800 | 1693590600 | 22200 | 22150 | 22200 | 22150 | 42 |
| 439 | 20231102 | 115700 | 1692658450 | 22200 | 22200 | 22200 | 22200 | 15 |
| 440 | 20231102 | 115600 | 1692325450 | 22200 | 22200 | 22200 | 22200 | 18 |
| 441 | 20231102 | 115500 | 1691925850 | 22200 | 22150 | 22200 | 22150 | 6 |
| 442 | 20231102 | 115400 | 1691792700 | 22200 | 22200 | 22200 | 22200 | 19 |
| 443 | 20231102 | 115300 | 1691370900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 444 | 20231102 | 115200 | 1691370900 | 22200 | 22200 | 22200 | 22150 | 29 |
| 445 | 20231102 | 115100 | 1690727350 | 22150 | 22150 | 22200 | 22150 | 172 |
| 446 | 20231102 | 115000 | 1686917100 | 22200 | 22150 | 22200 | 22150 | 69 |
| 447 | 20231102 | 114900 | 1685387800 | 22200 | 22150 | 22200 | 22150 | 110 |
| 448 | 20231102 | 114800 | 1682951000 | 22150 | 22200 | 22200 | 22150 | 121 |
| 449 | 20231102 | 114700 | 1680269800 | 22200 | 22200 | 22200 | 22200 | 78 |
| 450 | 20231102 | 114600 | 1678538200 | 22200 | 22150 | 22200 | 22150 | 204 |
| 451 | 20231102 | 114500 | 1674018800 | 22150 | 22150 | 22150 | 22150 | 8 |
| 452 | 20231102 | 114400 | 1673841600 | 22150 | 22150 | 22150 | 22150 | 13 |
| 453 | 20231102 | 114300 | 1673553650 | 22150 | 22150 | 22150 | 22150 | 23 |
| 454 | 20231102 | 114200 | 1673044200 | 22150 | 22100 | 22150 | 22100 | 31 |
| 455 | 20231102 | 114100 | 1672358500 | 22150 | 22150 | 22150 | 22150 | 66 |
| 456 | 20231102 | 114000 | 1670896600 | 22150 | 22200 | 22200 | 22150 | 164 |
| 457 | 20231102 | 113900 | 1667263200 | 22200 | 22200 | 22200 | 22200 | 131 |
| 458 | 20231102 | 113800 | 1664355000 | 22200 | 22200 | 22200 | 22200 | 110 |
| 459 | 20231102 | 113700 | 1661913000 | 22200 | 22200 | 22200 | 22200 | 215 |
| 460 | 20231102 | 113600 | 1657140000 | 22200 | 22200 | 22200 | 22200 | 9 |
| 461 | 20231102 | 113500 | 1656940200 | 22200 | 22200 | 22200 | 22200 | 48 |
| 462 | 20231102 | 113400 | 1655874600 | 22200 | 22200 | 22200 | 22200 | 27 |
| 463 | 20231102 | 113300 | 1655275200 | 22200 | 22200 | 22200 | 22200 | 7 |
| 464 | 20231102 | 113200 | 1655119800 | 22200 | 22200 | 22200 | 22200 | 16 |
| 465 | 20231102 | 113100 | 1654764600 | 22200 | 22200 | 22200 | 22200 | 24 |
| 466 | 20231102 | 113000 | 1654231800 | 22150 | 22200 | 22200 | 22150 | 27 |
| 467 | 20231102 | 112900 | 1653633000 | 22200 | 22150 | 22200 | 22150 | 53 |
| 468 | 20231102 | 112800 | 1652458800 | 22150 | 22200 | 22200 | 22150 | 230 |
| 469 | 20231102 | 112700 | 1647364000 | 22150 | 22150 | 22200 | 22150 | 55 |
| 470 | 20231102 | 112600 | 1646144700 | 22150 | 22200 | 22200 | 22150 | 111 |
| 471 | 20231102 | 112500 | 1643680550 | 22200 | 22150 | 22200 | 22150 | 506 |
| 472 | 20231102 | 112400 | 1632472450 | 22150 | 22150 | 22150 | 22150 | 93 |
| 473 | 20231102 | 112300 | 1630412500 | 22150 | 22150 | 22150 | 22150 | 183 |
| 474 | 20231102 | 112200 | 1626359050 | 22150 | 22150 | 22150 | 22150 | 14 |
| 475 | 20231102 | 112100 | 1626048950 | 22150 | 22150 | 22150 | 22150 | 4 |
| 476 | 20231102 | 112000 | 1625960350 | 22150 | 22150 | 22150 | 22100 | 44 |
| 477 | 20231102 | 111900 | 1624985800 | 22150 | 22150 | 22150 | 22100 | 35 |
| 478 | 20231102 | 111800 | 1624210700 | 22150 | 22150 | 22150 | 22150 | 105 |
| 479 | 20231102 | 111700 | 1621884950 | 22150 | 22150 | 22150 | 22150 | 55 |
| 480 | 20231102 | 111600 | 1620666700 | 22150 | 22150 | 22150 | 22150 | 15 |
| 481 | 20231102 | 111500 | 1620334450 | 22150 | 22150 | 22150 | 22150 | 23 |
| 482 | 20231102 | 111400 | 1619825000 | 22150 | 22150 | 22150 | 22150 | 15 |
| 483 | 20231102 | 111300 | 1619492750 | 22150 | 22150 | 22150 | 22150 | 25 |
| 484 | 20231102 | 111200 | 1618939000 | 22150 | 22150 | 22150 | 22150 | 13 |
| 485 | 20231102 | 111100 | 1618651050 | 22150 | 22200 | 22200 | 22150 | 36 |
| 486 | 20231102 | 111000 | 1617852450 | 22150 | 22200 | 22200 | 22150 | 1032 |
| 487 | 20231102 | 110900 | 1594992550 | 22150 | 22200 | 22200 | 22150 | 17 |
| 488 | 20231102 | 110800 | 1594615200 | 22100 | 22200 | 22200 | 22100 | 927 |
| 489 | 20231102 | 110700 | 1574104200 | 22200 | 22250 | 22250 | 22200 | 11 |
| 490 | 20231102 | 110600 | 1573859550 | 22200 | 22200 | 22250 | 22200 | 375 |
| 491 | 20231102 | 110500 | 1565533650 | 22200 | 22200 | 22200 | 22200 | 6 |
| 492 | 20231102 | 110400 | 1565400450 | 22150 | 22200 | 22200 | 22150 | 45 |
| 493 | 20231102 | 110300 | 1564403200 | 22200 | 22200 | 22200 | 22200 | 213 |
| 494 | 20231102 | 110200 | 1559674600 | 22200 | 22150 | 22200 | 22150 | 290 |
| 495 | 20231102 | 110100 | 1553250250 | 22150 | 22150 | 22150 | 22150 | 90 |
| 496 | 20231102 | 110000 | 1551256750 | 22200 | 22200 | 22200 | 22150 | 142 |
| 497 | 20231102 | 105900 | 1548109900 | 22200 | 22200 | 22200 | 22200 | 5 |
| 498 | 20231102 | 105800 | 1547998900 | 22200 | 22150 | 22200 | 22150 | 57 |
| 499 | 20231102 | 105700 | 1546735450 | 22150 | 22200 | 22200 | 22150 | 1130 |
| 500 | 20231102 | 105600 | 1521700400 | 22200 | 22250 | 22250 | 22200 | 1066 |
| 501 | 20231102 | 105500 | 1498034950 | 22250 | 22300 | 22300 | 22250 | 35 |
| 502 | 20231102 | 105400 | 1497255050 | 22300 | 22250 | 22300 | 22250 | 29 |
| 503 | 20231102 | 105300 | 1496609250 | 22250 | 22250 | 22250 | 22250 | 14 |
| 504 | 20231102 | 105200 | 1496297750 | 22250 | 22250 | 22250 | 22200 | 121 |
| 505 | 20231102 | 105100 | 1493609450 | 22250 | 22300 | 22300 | 22250 | 198 |
| 506 | 20231102 | 105000 | 1489199950 | 22300 | 22250 | 22300 | 22250 | 223 |
| 507 | 20231102 | 104900 | 1484236650 | 22200 | 22250 | 22250 | 22200 | 157 |
| 508 | 20231102 | 104800 | 1480743450 | 22250 | 22200 | 22250 | 22200 | 83 |
| 509 | 20231102 | 104700 | 1478899700 | 22200 | 22200 | 22200 | 22200 | 101 |
| 510 | 20231102 | 104600 | 1476657500 | 22250 | 22300 | 22300 | 22250 | 811 |
| 511 | 20231102 | 104500 | 1458611900 | 22300 | 22300 | 22300 | 22250 | 1056 |
| 512 | 20231102 | 104400 | 1435114400 | 22300 | 22250 | 22300 | 22250 | 52 |
| 513 | 20231102 | 104300 | 1433955050 | 22300 | 22250 | 22300 | 22250 | 33 |
| 514 | 20231102 | 104200 | 1433219300 | 22250 | 22250 | 22300 | 22250 | 315 |
| 515 | 20231102 | 104100 | 1426209100 | 22250 | 22200 | 22250 | 22200 | 46 |
| 516 | 20231102 | 104000 | 1425186900 | 22250 | 22250 | 22250 | 22250 | 15 |
| 517 | 20231102 | 103900 | 1424853150 | 22250 | 22250 | 22250 | 22250 | 131 |
| 518 | 20231102 | 103800 | 1421938400 | 22250 | 22300 | 22300 | 22250 | 129 |
| 519 | 20231102 | 103700 | 1419067300 | 22250 | 22300 | 22300 | 22250 | 175 |
| 520 | 20231102 | 103600 | 1415170200 | 22300 | 22200 | 22300 | 22200 | 5262 |
| 521 | 20231102 | 103500 | 1298220200 | 22200 | 22200 | 22200 | 22200 | 10 |
| 522 | 20231102 | 103400 | 1297998200 | 22150 | 22200 | 22200 | 22150 | 85 |
| 523 | 20231102 | 103300 | 1296114250 | 22150 | 22200 | 22200 | 22150 | 24 |
| 524 | 20231102 | 103200 | 1295581550 | 22200 | 22150 | 22200 | 22150 | 27 |
| 525 | 20231102 | 103100 | 1294983000 | 22150 | 22150 | 22200 | 22150 | 97 |
| 526 | 20231102 | 103000 | 1292834100 | 22200 | 22200 | 22200 | 22150 | 254 |
| 527 | 20231102 | 102900 | 1287205300 | 22200 | 22150 | 22200 | 22150 | 41 |
| 528 | 20231102 | 102800 | 1286296600 | 22150 | 22200 | 22200 | 22150 | 221 |
| 529 | 20231102 | 102700 | 1281390800 | 22150 | 22200 | 22200 | 22150 | 97 |
| 530 | 20231102 | 102600 | 1279237650 | 22200 | 22200 | 22200 | 22200 | 20 |
| 531 | 20231102 | 102500 | 1278793650 | 22200 | 22200 | 22200 | 22200 | 23 |
| 532 | 20231102 | 102400 | 1278283050 | 22150 | 22100 | 22150 | 22100 | 894 |
| 533 | 20231102 | 102300 | 1258481450 | 22150 | 22100 | 22150 | 22100 | 590 |
| 534 | 20231102 | 102200 | 1245426650 | 22100 | 22150 | 22150 | 22100 | 155 |
| 535 | 20231102 | 102100 | 1242000900 | 22150 | 22100 | 22150 | 22100 | 182 |
| 536 | 20231102 | 102000 | 1237977300 | 22100 | 22100 | 22150 | 22100 | 116 |
| 537 | 20231102 | 101900 | 1235413000 | 22100 | 22150 | 22150 | 22100 | 122 |
| 538 | 20231102 | 101800 | 1232715700 | 22150 | 22150 | 22150 | 22100 | 107 |
| 539 | 20231102 | 101700 | 1230345700 | 22150 | 22150 | 22150 | 22150 | 32 |
| 540 | 20231102 | 101600 | 1229636900 | 22150 | 22150 | 22200 | 22150 | 210 |
| 541 | 20231102 | 101500 | 1224985100 | 22150 | 22150 | 22150 | 22150 | 595 |
| 542 | 20231102 | 101400 | 1211805850 | 22100 | 22150 | 22150 | 22100 | 487 |
| 543 | 20231102 | 101300 | 1201024300 | 22150 | 22150 | 22150 | 22100 | 1166 |
| 544 | 20231102 | 101200 | 1175199000 | 22150 | 22150 | 22150 | 22150 | 149 |
| 545 | 20231102 | 101100 | 1171898650 | 22150 | 22100 | 22150 | 22100 | 239 |
| 546 | 20231102 | 101000 | 1166606450 | 22150 | 22150 | 22150 | 22150 | 39 |
| 547 | 20231102 | 100900 | 1165742600 | 22150 | 22100 | 22150 | 22100 | 36 |
| 548 | 20231102 | 100800 | 1164945600 | 22150 | 22100 | 22150 | 22100 | 83 |
| 549 | 20231102 | 100700 | 1163110500 | 22100 | 22150 | 22150 | 22100 | 247 |
| 550 | 20231102 | 100600 | 1157641150 | 22100 | 22150 | 22150 | 22100 | 120 |
| 551 | 20231102 | 100500 | 1154983250 | 22100 | 22100 | 22150 | 22100 | 46 |
| 552 | 20231102 | 100400 | 1153964950 | 22100 | 22100 | 22150 | 22100 | 397 |
| 553 | 20231102 | 100300 | 1145190750 | 22150 | 22150 | 22150 | 22150 | 162 |
| 554 | 20231102 | 100200 | 1141602450 | 22100 | 22150 | 22150 | 22100 | 110 |
| 555 | 20231102 | 100100 | 1139167150 | 22200 | 22200 | 22200 | 22200 | 23 |
| 556 | 20231102 | 100000 | 1138656550 | 22100 | 22200 | 22200 | 22100 | 207 |
| 557 | 20231102 | 095900 | 1134075700 | 22150 | 22150 | 22200 | 22150 | 629 |
| 558 | 20231102 | 095800 | 1120142750 | 22150 | 22150 | 22200 | 22150 | 126 |
| 559 | 20231102 | 095700 | 1117349850 | 22150 | 22150 | 22150 | 22100 | 376 |
| 560 | 20231102 | 095600 | 1109021500 | 22150 | 22200 | 22200 | 22150 | 96 |
| 561 | 20231102 | 095500 | 1106892800 | 22150 | 22200 | 22200 | 22150 | 10 |
| 562 | 20231102 | 095400 | 1106670900 | 22150 | 22100 | 22200 | 22100 | 99 |
| 563 | 20231102 | 095300 | 1104477850 | 22150 | 22200 | 22200 | 22150 | 88 |
| 564 | 20231102 | 095200 | 1102526200 | 22200 | 22200 | 22200 | 22100 | 62 |
| 565 | 20231102 | 095100 | 1101154150 | 22150 | 22150 | 22150 | 22100 | 195 |
| 566 | 20231102 | 095000 | 1096836250 | 22150 | 22150 | 22150 | 22150 | 159 |
| 567 | 20231102 | 094900 | 1093314400 | 22150 | 22150 | 22150 | 22150 | 97 |
| 568 | 20231102 | 094800 | 1091165850 | 22150 | 22150 | 22200 | 22100 | 239 |
| 569 | 20231102 | 094700 | 1085871700 | 22100 | 22200 | 22200 | 22100 | 110 |
| 570 | 20231102 | 094600 | 1083438200 | 22200 | 22200 | 22200 | 22200 | 820 |
| 571 | 20231102 | 094500 | 1065234200 | 22250 | 22150 | 22300 | 22150 | 5061 |
| 572 | 20231102 | 094400 | 952727300 | 22150 | 22100 | 22150 | 22100 | 304 |
| 573 | 20231102 | 094300 | 945993750 | 22100 | 22100 | 22100 | 22100 | 3223 |
| 574 | 20231102 | 094200 | 874765450 | 22050 | 22050 | 22100 | 22050 | 2945 |
| 575 | 20231102 | 094100 | 809823150 | 22000 | 22000 | 22000 | 22000 | 5 |
| 576 | 20231102 | 094000 | 809713150 | 22050 | 22000 | 22050 | 22000 | 37 |
| 577 | 20231102 | 093900 | 808898050 | 22000 | 21950 | 22000 | 21950 | 2724 |
| 578 | 20231102 | 093800 | 748975100 | 21950 | 21950 | 22000 | 21950 | 232 |
| 579 | 20231102 | 093700 | 743873250 | 22000 | 21950 | 22000 | 21950 | 232 |
| 580 | 20231102 | 093600 | 738780500 | 21950 | 21950 | 22000 | 21950 | 54 |
| 581 | 20231102 | 093500 | 737594800 | 21950 | 22000 | 22000 | 21950 | 566 |
| 582 | 20231102 | 093400 | 725170600 | 21950 | 21950 | 21950 | 21950 | 150 |
| 583 | 20231102 | 093300 | 721878100 | 22000 | 21950 | 22000 | 21950 | 313 |
| 584 | 20231102 | 093200 | 714994650 | 21950 | 21950 | 22000 | 21950 | 46 |
| 585 | 20231102 | 093100 | 713983600 | 22000 | 21950 | 22000 | 21900 | 200 |
| 586 | 20231102 | 093000 | 709593550 | 21950 | 22000 | 22000 | 21950 | 13 |
| 587 | 20231102 | 092900 | 709307900 | 22000 | 22000 | 22000 | 21900 | 2118 |
| 588 | 20231102 | 092800 | 662815500 | 22000 | 22000 | 22000 | 22000 | 598 |
| 589 | 20231102 | 092700 | 649659500 | 22000 | 22000 | 22000 | 21950 | 788 |
| 590 | 20231102 | 092600 | 632330500 | 22000 | 22000 | 22000 | 22000 | 373 |
| 591 | 20231102 | 092500 | 624124500 | 22000 | 22000 | 22000 | 21950 | 803 |
| 592 | 20231102 | 092400 | 606460500 | 22050 | 22000 | 22050 | 22000 | 812 |
| 593 | 20231102 | 092300 | 588589900 | 22000 | 22000 | 22000 | 22000 | 1257 |
| 594 | 20231102 | 092200 | 560935900 | 22000 | 22000 | 22050 | 22000 | 467 |
| 595 | 20231102 | 092100 | 550660250 | 22050 | 22000 | 22050 | 22000 | 510 |
| 596 | 20231102 | 092000 | 539439900 | 22000 | 22000 | 22000 | 21950 | 109 |
| 597 | 20231102 | 091900 | 537041950 | 22050 | 22000 | 22050 | 22000 | 153 |
| 598 | 20231102 | 091800 | 533673400 | 22050 | 22050 | 22050 | 22000 | 205 |
| 599 | 20231102 | 091700 | 529155850 | 22050 | 22000 | 22050 | 22000 | 214 |
| 600 | 20231102 | 091600 | 524442850 | 21950 | 22000 | 22050 | 21950 | 412 |
| 601 | 20231102 | 091500 | 515382100 | 22000 | 21950 | 22000 | 21950 | 125 |
| 602 | 20231102 | 091400 | 512632150 | 21950 | 22050 | 22050 | 21950 | 1628 |
| 603 | 20231102 | 091300 | 476765650 | 22050 | 22050 | 22100 | 22050 | 1059 |
| 604 | 20231102 | 091200 | 453412000 | 22100 | 22150 | 22150 | 22100 | 1497 |
| 605 | 20231102 | 091100 | 420281300 | 22100 | 22100 | 22150 | 22100 | 804 |
| 606 | 20231102 | 091000 | 402510450 | 22100 | 22050 | 22150 | 22000 | 2091 |
| 607 | 20231102 | 090900 | 356347800 | 22050 | 21950 | 22050 | 21950 | 1159 |
| 608 | 20231102 | 090800 | 330833700 | 21950 | 21850 | 21950 | 21850 | 833 |
| 609 | 20231102 | 090700 | 312579300 | 21850 | 21800 | 21850 | 21800 | 1027 |
| 610 | 20231102 | 090600 | 290170700 | 21850 | 21800 | 21850 | 21750 | 859 |
| 611 | 20231102 | 090500 | 271438300 | 21750 | 21800 | 21900 | 21750 | 987 |
| 612 | 20231102 | 090400 | 249904150 | 21800 | 21850 | 21900 | 21800 | 4567 |
| 613 | 20231102 | 090300 | 150258550 | 21850 | 21850 | 22000 | 21850 | 1465 |
| 614 | 20231102 | 090200 | 118171750 | 21900 | 21900 | 22000 | 21850 | 966 |
| 615 | 20231102 | 090100 | 97013600 | 21850 | 22000 | 22050 | 21850 | 1740 |
| 616 | 20231102 | 090000 | 58930000 | 22050 | 21950 | 22050 | 21950 | 2684 |