37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 193100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 3 | 20231102 | 193000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 4 | 20231102 | 192900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 5 | 20231102 | 192800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 6 | 20231102 | 192700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 7 | 20231102 | 192600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 8 | 20231102 | 192500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 9 | 20231102 | 192400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 10 | 20231102 | 192300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 11 | 20231102 | 192200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 12 | 20231102 | 192100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 13 | 20231102 | 192000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 14 | 20231102 | 191900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 15 | 20231102 | 191800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 16 | 20231102 | 191700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 17 | 20231102 | 191600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 18 | 20231102 | 191500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 19 | 20231102 | 191400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 20 | 20231102 | 191300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 21 | 20231102 | 191200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 22 | 20231102 | 191100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 23 | 20231102 | 191000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 24 | 20231102 | 190900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 25 | 20231102 | 190800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 26 | 20231102 | 190700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 27 | 20231102 | 190600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 28 | 20231102 | 190500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 29 | 20231102 | 190400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 30 | 20231102 | 190300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 31 | 20231102 | 190200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 32 | 20231102 | 190100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 33 | 20231102 | 190000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 34 | 20231102 | 185900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 35 | 20231102 | 185800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 36 | 20231102 | 185700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 37 | 20231102 | 185600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 38 | 20231102 | 185500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 39 | 20231102 | 185400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 40 | 20231102 | 185300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 41 | 20231102 | 185200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 42 | 20231102 | 185100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 43 | 20231102 | 185000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 44 | 20231102 | 184900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 45 | 20231102 | 184800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 46 | 20231102 | 184700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 47 | 20231102 | 184600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 48 | 20231102 | 184500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 49 | 20231102 | 184400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 50 | 20231102 | 184300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 51 | 20231102 | 184200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 52 | 20231102 | 184100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 53 | 20231102 | 184000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 54 | 20231102 | 183900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 55 | 20231102 | 183800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 56 | 20231102 | 183700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 57 | 20231102 | 183600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 58 | 20231102 | 183500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 59 | 20231102 | 183400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 60 | 20231102 | 183300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 61 | 20231102 | 183200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 62 | 20231102 | 183100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 63 | 20231102 | 183000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 64 | 20231102 | 182900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 65 | 20231102 | 182800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 66 | 20231102 | 182700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 67 | 20231102 | 182600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 68 | 20231102 | 182500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 69 | 20231102 | 182400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 70 | 20231102 | 182300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 71 | 20231102 | 182200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 72 | 20231102 | 182100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 73 | 20231102 | 182000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 74 | 20231102 | 181900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 75 | 20231102 | 181800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 76 | 20231102 | 181700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 77 | 20231102 | 181600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 78 | 20231102 | 181500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 79 | 20231102 | 181400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 80 | 20231102 | 181300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 81 | 20231102 | 181200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 82 | 20231102 | 181100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 83 | 20231102 | 181000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 84 | 20231102 | 180900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 85 | 20231102 | 180800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 86 | 20231102 | 180700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 87 | 20231102 | 180600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 88 | 20231102 | 180500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 89 | 20231102 | 180400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 90 | 20231102 | 180300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 91 | 20231102 | 180200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 92 | 20231102 | 180100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 93 | 20231102 | 180000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 94 | 20231102 | 175900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 95 | 20231102 | 175800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 96 | 20231102 | 175700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 97 | 20231102 | 175600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 98 | 20231102 | 175500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 99 | 20231102 | 175400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 100 | 20231102 | 175300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 101 | 20231102 | 175200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 102 | 20231102 | 175100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 103 | 20231102 | 175000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 104 | 20231102 | 174900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 105 | 20231102 | 174800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 106 | 20231102 | 174700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 107 | 20231102 | 174600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 108 | 20231102 | 174500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 109 | 20231102 | 174400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 110 | 20231102 | 174300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 111 | 20231102 | 174200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 112 | 20231102 | 174100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 113 | 20231102 | 174000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 114 | 20231102 | 173900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 115 | 20231102 | 173800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 116 | 20231102 | 173700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 117 | 20231102 | 173600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 118 | 20231102 | 173500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 119 | 20231102 | 173400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 120 | 20231102 | 173300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 121 | 20231102 | 173200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 122 | 20231102 | 173100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 123 | 20231102 | 173000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 124 | 20231102 | 172900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 125 | 20231102 | 172800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 126 | 20231102 | 172700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 127 | 20231102 | 172600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 128 | 20231102 | 172500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 129 | 20231102 | 172400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 130 | 20231102 | 172300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 131 | 20231102 | 172200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 132 | 20231102 | 172100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 133 | 20231102 | 172000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 134 | 20231102 | 171900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 135 | 20231102 | 171800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 136 | 20231102 | 171700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 137 | 20231102 | 171600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 138 | 20231102 | 171500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 139 | 20231102 | 171400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 140 | 20231102 | 171300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 141 | 20231102 | 171200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 142 | 20231102 | 171100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 143 | 20231102 | 171000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 144 | 20231102 | 170900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 145 | 20231102 | 170800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 146 | 20231102 | 170700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 147 | 20231102 | 170600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 148 | 20231102 | 170500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 149 | 20231102 | 170400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 150 | 20231102 | 170300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 151 | 20231102 | 170200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 152 | 20231102 | 170100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 153 | 20231102 | 170000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 154 | 20231102 | 165900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 155 | 20231102 | 165800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 156 | 20231102 | 165700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 157 | 20231102 | 165600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 158 | 20231102 | 165500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 159 | 20231102 | 165400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 160 | 20231102 | 165300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 161 | 20231102 | 165200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 162 | 20231102 | 165100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 163 | 20231102 | 165000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 164 | 20231102 | 164900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 165 | 20231102 | 164800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 166 | 20231102 | 164700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 167 | 20231102 | 164600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 168 | 20231102 | 164500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 169 | 20231102 | 164400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 170 | 20231102 | 164300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 171 | 20231102 | 164200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 172 | 20231102 | 164100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 173 | 20231102 | 164000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 174 | 20231102 | 163900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 175 | 20231102 | 163800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 176 | 20231102 | 163700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 177 | 20231102 | 163600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 178 | 20231102 | 163500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 179 | 20231102 | 163400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 180 | 20231102 | 163300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 181 | 20231102 | 163200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 182 | 20231102 | 163100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 183 | 20231102 | 163000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 184 | 20231102 | 162900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 185 | 20231102 | 162800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 186 | 20231102 | 162700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 187 | 20231102 | 162600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 188 | 20231102 | 162500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 189 | 20231102 | 162400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 190 | 20231102 | 162300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 191 | 20231102 | 162200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 192 | 20231102 | 162100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 193 | 20231102 | 162000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 194 | 20231102 | 161900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 195 | 20231102 | 161800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 196 | 20231102 | 161700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 197 | 20231102 | 161600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 198 | 20231102 | 161500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 199 | 20231102 | 161400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 200 | 20231102 | 161300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 201 | 20231102 | 161200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 202 | 20231102 | 161100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 203 | 20231102 | 161000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 204 | 20231102 | 160900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 205 | 20231102 | 160800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 206 | 20231102 | 160700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 207 | 20231102 | 160600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 208 | 20231102 | 160500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 209 | 20231102 | 160400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 210 | 20231102 | 160300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 211 | 20231102 | 160200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 212 | 20231102 | 160100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 213 | 20231102 | 160000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 214 | 20231102 | 155900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 215 | 20231102 | 155800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 216 | 20231102 | 155700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 217 | 20231102 | 155600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 218 | 20231102 | 155500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 219 | 20231102 | 155400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 220 | 20231102 | 155300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 221 | 20231102 | 155200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 222 | 20231102 | 155100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 223 | 20231102 | 155000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 224 | 20231102 | 154900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 225 | 20231102 | 154800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 226 | 20231102 | 154700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 227 | 20231102 | 154600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 228 | 20231102 | 154500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 229 | 20231102 | 154400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 230 | 20231102 | 154300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 231 | 20231102 | 154200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 232 | 20231102 | 154100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 233 | 20231102 | 154000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 234 | 20231102 | 153900 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 235 | 20231102 | 153800 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 236 | 20231102 | 153700 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 237 | 20231102 | 153600 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 238 | 20231102 | 153500 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 239 | 20231102 | 153400 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 240 | 20231102 | 153300 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 241 | 20231102 | 153200 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 242 | 20231102 | 153100 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 243 | 20231102 | 153000 | 128546806000 | 455500 | 455500 | 455500 | 455500 | 28041 |
| 244 | 20231102 | 152900 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 245 | 20231102 | 152800 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 246 | 20231102 | 152700 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 247 | 20231102 | 152600 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 248 | 20231102 | 152500 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 249 | 20231102 | 152400 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 250 | 20231102 | 152300 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 251 | 20231102 | 152200 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 252 | 20231102 | 152100 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 253 | 20231102 | 152000 | 115774130500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 254 | 20231102 | 151900 | 115774130500 | 457500 | 457500 | 458000 | 456500 | 856 |
| 255 | 20231102 | 151800 | 115382686000 | 457500 | 457500 | 457500 | 456500 | 521 |
| 256 | 20231102 | 151700 | 115144500000 | 457000 | 456500 | 457500 | 456000 | 1735 |
| 257 | 20231102 | 151600 | 114351594500 | 456000 | 456500 | 456500 | 456000 | 636 |
| 258 | 20231102 | 151500 | 114061415000 | 456500 | 456500 | 457000 | 456000 | 516 |
| 259 | 20231102 | 151400 | 113825871000 | 456500 | 456500 | 457000 | 455500 | 980 |
| 260 | 20231102 | 151300 | 113378472500 | 456500 | 456000 | 456500 | 455500 | 811 |
| 261 | 20231102 | 151200 | 113008343000 | 456500 | 456000 | 456500 | 455500 | 522 |
| 262 | 20231102 | 151100 | 112770187000 | 456000 | 455500 | 456500 | 455000 | 1260 |
| 263 | 20231102 | 151000 | 112195827000 | 456000 | 455500 | 456000 | 455500 | 430 |
| 264 | 20231102 | 150900 | 111999804500 | 456000 | 456000 | 456000 | 455000 | 280 |
| 265 | 20231102 | 150800 | 111872201000 | 455000 | 455000 | 456500 | 455000 | 536 |
| 266 | 20231102 | 150700 | 111628005500 | 455000 | 455500 | 455500 | 455000 | 444 |
| 267 | 20231102 | 150600 | 111425865500 | 455500 | 455500 | 455500 | 455000 | 671 |
| 268 | 20231102 | 150500 | 111120450500 | 455500 | 455500 | 455500 | 454500 | 425 |
| 269 | 20231102 | 150400 | 110927038000 | 455000 | 456500 | 457000 | 455000 | 2291 |
| 270 | 20231102 | 150300 | 109882970000 | 457000 | 457000 | 457000 | 456500 | 192 |
| 271 | 20231102 | 150200 | 109795237500 | 457000 | 456500 | 457000 | 456000 | 664 |
| 272 | 20231102 | 150100 | 109492093500 | 456500 | 457000 | 457000 | 456500 | 325 |
| 273 | 20231102 | 150000 | 109343610000 | 457000 | 456500 | 457000 | 456000 | 656 |
| 274 | 20231102 | 145900 | 109044132000 | 456000 | 457000 | 457000 | 456000 | 845 |
| 275 | 20231102 | 145800 | 108658337500 | 457000 | 456500 | 457000 | 456000 | 783 |
| 276 | 20231102 | 145700 | 108300890000 | 456500 | 456000 | 456500 | 456000 | 404 |
| 277 | 20231102 | 145600 | 108116484500 | 456500 | 456000 | 456500 | 456000 | 375 |
| 278 | 20231102 | 145500 | 107945321500 | 456500 | 456500 | 456500 | 456000 | 266 |
| 279 | 20231102 | 145400 | 107823939000 | 456500 | 456500 | 456500 | 456000 | 399 |
| 280 | 20231102 | 145300 | 107641829500 | 456500 | 456500 | 456500 | 456000 | 276 |
| 281 | 20231102 | 145200 | 107515854000 | 456500 | 456000 | 456500 | 455500 | 580 |
| 282 | 20231102 | 145100 | 107251391500 | 456500 | 457000 | 457000 | 456000 | 454 |
| 283 | 20231102 | 145000 | 107044136500 | 457000 | 457000 | 457000 | 456500 | 199 |
| 284 | 20231102 | 144900 | 106953222000 | 456500 | 456000 | 457000 | 456000 | 322 |
| 285 | 20231102 | 144800 | 106806199000 | 456500 | 456000 | 456500 | 456000 | 427 |
| 286 | 20231102 | 144700 | 106611409500 | 456000 | 455500 | 456000 | 455500 | 279 |
| 287 | 20231102 | 144600 | 106484220500 | 455500 | 456500 | 457000 | 455500 | 782 |
| 288 | 20231102 | 144500 | 106127430000 | 457000 | 457000 | 457500 | 456500 | 259 |
| 289 | 20231102 | 144400 | 106009034000 | 457500 | 457500 | 457500 | 457000 | 467 |
| 290 | 20231102 | 144300 | 105795547500 | 457500 | 457000 | 457500 | 456500 | 172 |
| 291 | 20231102 | 144200 | 105716917000 | 457000 | 457000 | 457500 | 456500 | 506 |
| 292 | 20231102 | 144100 | 105485672500 | 457000 | 457000 | 457000 | 456000 | 322 |
| 293 | 20231102 | 144000 | 105338612000 | 457000 | 456500 | 457000 | 456000 | 463 |
| 294 | 20231102 | 143900 | 105127098000 | 456500 | 456500 | 457000 | 456000 | 713 |
| 295 | 20231102 | 143800 | 104801725000 | 456500 | 456500 | 456500 | 456000 | 285 |
| 296 | 20231102 | 143700 | 104671641000 | 456500 | 456500 | 457000 | 456000 | 395 |
| 297 | 20231102 | 143600 | 104491272000 | 456000 | 456500 | 456500 | 456000 | 331 |
| 298 | 20231102 | 143500 | 104340222500 | 456500 | 456500 | 456500 | 456000 | 294 |
| 299 | 20231102 | 143400 | 104206050500 | 456500 | 457000 | 457000 | 456000 | 461 |
| 300 | 20231102 | 143300 | 103995602500 | 456500 | 457000 | 457000 | 456000 | 839 |
| 301 | 20231102 | 143200 | 103612492500 | 457000 | 456500 | 457000 | 456000 | 866 |
| 302 | 20231102 | 143100 | 103217003000 | 456500 | 457000 | 457000 | 456500 | 382 |
| 303 | 20231102 | 143000 | 103042448500 | 457000 | 456000 | 457000 | 456000 | 757 |
| 304 | 20231102 | 142900 | 102696801500 | 456000 | 457000 | 457000 | 456000 | 809 |
| 305 | 20231102 | 142800 | 102327555000 | 457000 | 457000 | 457000 | 456500 | 318 |
| 306 | 20231102 | 142700 | 102182282000 | 457000 | 456500 | 457000 | 456500 | 221 |
| 307 | 20231102 | 142600 | 102081307500 | 457000 | 456500 | 457000 | 456500 | 294 |
| 308 | 20231102 | 142500 | 101947022500 | 456500 | 456500 | 457000 | 456500 | 242 |
| 309 | 20231102 | 142400 | 101836469000 | 456500 | 457000 | 457000 | 456500 | 237 |
| 310 | 20231102 | 142300 | 101728213000 | 456500 | 457000 | 457000 | 456000 | 472 |
| 311 | 20231102 | 142200 | 101512681000 | 457000 | 457000 | 457000 | 456500 | 221 |
| 312 | 20231102 | 142100 | 101411701500 | 456500 | 456500 | 457000 | 456000 | 424 |
| 313 | 20231102 | 142000 | 101218146000 | 456500 | 456500 | 456500 | 456000 | 204 |
| 314 | 20231102 | 141900 | 101125045500 | 456000 | 456500 | 456500 | 456000 | 195 |
| 315 | 20231102 | 141800 | 101036049000 | 456000 | 456500 | 456500 | 456000 | 569 |
| 316 | 20231102 | 141700 | 100776503000 | 456000 | 456000 | 456500 | 455500 | 180 |
| 317 | 20231102 | 141600 | 100694434000 | 456000 | 456000 | 456000 | 455500 | 642 |
| 318 | 20231102 | 141500 | 100401742500 | 455500 | 455000 | 456000 | 455000 | 1946 |
| 319 | 20231102 | 141400 | 99515533000 | 455000 | 454500 | 455000 | 454000 | 665 |
| 320 | 20231102 | 141300 | 99213216000 | 454500 | 454500 | 454500 | 454000 | 292 |
| 321 | 20231102 | 141200 | 99080537500 | 454000 | 454500 | 454500 | 454000 | 113 |
| 322 | 20231102 | 141100 | 99029201000 | 454500 | 454500 | 454500 | 454000 | 164 |
| 323 | 20231102 | 141000 | 98954693500 | 454500 | 454500 | 454500 | 454000 | 147 |
| 324 | 20231102 | 140900 | 98887907000 | 454500 | 453500 | 454500 | 453500 | 821 |
| 325 | 20231102 | 140800 | 98515072000 | 454000 | 453500 | 454000 | 453500 | 388 |
| 326 | 20231102 | 140700 | 98339070000 | 454000 | 454000 | 454000 | 453500 | 315 |
| 327 | 20231102 | 140600 | 98196111500 | 454500 | 454000 | 454500 | 453500 | 465 |
| 328 | 20231102 | 140500 | 97984983500 | 454000 | 454500 | 454500 | 454000 | 652 |
| 329 | 20231102 | 140400 | 97688680000 | 454000 | 455000 | 455000 | 454000 | 184 |
| 330 | 20231102 | 140300 | 97605082500 | 454500 | 455000 | 455000 | 454000 | 1128 |
| 331 | 20231102 | 140200 | 97092712000 | 455000 | 454000 | 455000 | 454000 | 1726 |
| 332 | 20231102 | 140100 | 96308572500 | 454000 | 454000 | 454000 | 453500 | 141 |
| 333 | 20231102 | 140000 | 96244588500 | 454000 | 454500 | 454500 | 453500 | 424 |
| 334 | 20231102 | 135900 | 96052115500 | 454000 | 454500 | 454500 | 454000 | 136 |
| 335 | 20231102 | 135800 | 95990327000 | 454500 | 454000 | 455000 | 453500 | 1101 |
| 336 | 20231102 | 135700 | 95490224500 | 453500 | 453500 | 454000 | 453500 | 190 |
| 337 | 20231102 | 135600 | 95404003000 | 454000 | 454500 | 455000 | 453500 | 416 |
| 338 | 20231102 | 135500 | 95215140500 | 454500 | 455000 | 455000 | 454500 | 1337 |
| 339 | 20231102 | 135400 | 94607360000 | 455000 | 455500 | 455500 | 455000 | 284 |
| 340 | 20231102 | 135300 | 94478045500 | 455000 | 456000 | 456000 | 455000 | 1358 |
| 341 | 20231102 | 135200 | 93859560500 | 456000 | 456500 | 456500 | 455500 | 350 |
| 342 | 20231102 | 135100 | 93699961500 | 456000 | 456500 | 456500 | 456000 | 303 |
| 343 | 20231102 | 135000 | 93561692500 | 456500 | 457000 | 457500 | 456000 | 1558 |
| 344 | 20231102 | 134900 | 92850012500 | 457500 | 457500 | 457500 | 457000 | 212 |
| 345 | 20231102 | 134800 | 92753040500 | 457500 | 456500 | 457500 | 456500 | 636 |
| 346 | 20231102 | 134700 | 92462326000 | 457000 | 458000 | 458000 | 456500 | 2999 |
| 347 | 20231102 | 134600 | 91091504000 | 458000 | 457500 | 458000 | 457000 | 568 |
| 348 | 20231102 | 134500 | 90831567000 | 457500 | 457500 | 457500 | 457000 | 625 |
| 349 | 20231102 | 134400 | 90545665500 | 457500 | 457500 | 457500 | 457000 | 204 |
| 350 | 20231102 | 134300 | 90452357000 | 457500 | 457500 | 457500 | 457000 | 315 |
| 351 | 20231102 | 134200 | 90308310500 | 457500 | 457500 | 457500 | 457000 | 301 |
| 352 | 20231102 | 134100 | 90170711500 | 457000 | 457500 | 457500 | 457000 | 197 |
| 353 | 20231102 | 134000 | 90080611500 | 457500 | 458000 | 458000 | 457000 | 729 |
| 354 | 20231102 | 133900 | 89747091500 | 457500 | 458000 | 458000 | 457500 | 297 |
| 355 | 20231102 | 133800 | 89611166000 | 458000 | 458000 | 458000 | 457500 | 251 |
| 356 | 20231102 | 133700 | 89496247500 | 458000 | 458000 | 458000 | 457500 | 729 |
| 357 | 20231102 | 133600 | 89162652000 | 458000 | 458000 | 458000 | 457500 | 231 |
| 358 | 20231102 | 133500 | 89056857000 | 458000 | 457500 | 458000 | 457000 | 725 |
| 359 | 20231102 | 133400 | 88725168000 | 457500 | 457000 | 457500 | 457000 | 309 |
| 360 | 20231102 | 133300 | 88583808500 | 457000 | 457000 | 457500 | 456500 | 1539 |
| 361 | 20231102 | 133200 | 87880411000 | 456500 | 457000 | 457000 | 456500 | 268 |
| 362 | 20231102 | 133100 | 87757944000 | 456500 | 457000 | 457000 | 456500 | 167 |
| 363 | 20231102 | 133000 | 87681654500 | 457000 | 456500 | 457000 | 456000 | 726 |
| 364 | 20231102 | 132900 | 87350150000 | 456500 | 456000 | 456500 | 456000 | 71 |
| 365 | 20231102 | 132800 | 87317752500 | 456500 | 456000 | 456500 | 456000 | 221 |
| 366 | 20231102 | 132700 | 87216877000 | 456500 | 456000 | 456500 | 456000 | 81 |
| 367 | 20231102 | 132600 | 87179909500 | 456500 | 455500 | 456500 | 455000 | 440 |
| 368 | 20231102 | 132500 | 86979384000 | 455500 | 455500 | 455500 | 455000 | 82 |
| 369 | 20231102 | 132400 | 86942042500 | 455500 | 456000 | 456000 | 455000 | 364 |
| 370 | 20231102 | 132300 | 86776249000 | 456000 | 456500 | 456500 | 455500 | 980 |
| 371 | 20231102 | 132200 | 86329435000 | 456500 | 456000 | 456500 | 455500 | 456 |
| 372 | 20231102 | 132100 | 86121466500 | 456000 | 456000 | 456000 | 455500 | 107 |
| 373 | 20231102 | 132000 | 86072680000 | 456000 | 455000 | 456000 | 455000 | 358 |
| 374 | 20231102 | 131900 | 85909595000 | 455000 | 455500 | 455500 | 455000 | 100 |
| 375 | 20231102 | 131800 | 85864046500 | 455500 | 455000 | 455500 | 455000 | 40 |
| 376 | 20231102 | 131700 | 85845830500 | 455000 | 455500 | 456000 | 455000 | 1226 |
| 377 | 20231102 | 131600 | 85287569000 | 456000 | 456000 | 456000 | 456000 | 62 |
| 378 | 20231102 | 131500 | 85259297000 | 456000 | 456000 | 456000 | 455500 | 151 |
| 379 | 20231102 | 131400 | 85190451000 | 455500 | 455500 | 456000 | 455000 | 129 |
| 380 | 20231102 | 131300 | 85131687500 | 455500 | 455500 | 455500 | 455000 | 176 |
| 381 | 20231102 | 131200 | 85051525000 | 455500 | 455000 | 455500 | 454500 | 182 |
| 382 | 20231102 | 131100 | 84968721000 | 455000 | 455000 | 455000 | 454500 | 116 |
| 383 | 20231102 | 131000 | 84915943000 | 455000 | 455000 | 455000 | 454500 | 246 |
| 384 | 20231102 | 130900 | 84804023000 | 454500 | 455000 | 455000 | 454500 | 83 |
| 385 | 20231102 | 130800 | 84766259500 | 455000 | 455000 | 455000 | 454500 | 623 |
| 386 | 20231102 | 130700 | 84482800000 | 455000 | 455000 | 455000 | 454500 | 95 |
| 387 | 20231102 | 130600 | 84439586500 | 455000 | 455000 | 455000 | 454500 | 42 |
| 388 | 20231102 | 130500 | 84420482500 | 455000 | 454500 | 455000 | 454500 | 36 |
| 389 | 20231102 | 130400 | 84404107000 | 454500 | 454500 | 455000 | 454000 | 320 |
| 390 | 20231102 | 130300 | 84258663500 | 454500 | 455000 | 455000 | 454000 | 157 |
| 391 | 20231102 | 130200 | 84187307000 | 455000 | 455000 | 455000 | 454000 | 894 |
| 392 | 20231102 | 130100 | 83780837500 | 455500 | 456000 | 456000 | 454500 | 1245 |
| 393 | 20231102 | 130000 | 83214184000 | 456000 | 456000 | 456500 | 455500 | 1618 |
| 394 | 20231102 | 125900 | 82476571000 | 456000 | 455500 | 456000 | 455500 | 616 |
| 395 | 20231102 | 125800 | 82195893500 | 455500 | 455500 | 455500 | 455000 | 226 |
| 396 | 20231102 | 125700 | 82092954000 | 455500 | 455500 | 455500 | 455000 | 92 |
| 397 | 20231102 | 125600 | 82051065500 | 455500 | 456000 | 456000 | 455000 | 316 |
| 398 | 20231102 | 125500 | 81907182000 | 455500 | 456000 | 456000 | 455500 | 254 |
| 399 | 20231102 | 125400 | 81791471000 | 455500 | 455500 | 456000 | 455500 | 524 |
| 400 | 20231102 | 125300 | 81552762000 | 456000 | 456000 | 456000 | 455500 | 180 |
| 401 | 20231102 | 125200 | 81470685500 | 456000 | 456000 | 456000 | 455500 | 116 |
| 402 | 20231102 | 125100 | 81417796000 | 456000 | 455500 | 456000 | 455000 | 507 |
| 403 | 20231102 | 125000 | 81186829500 | 455500 | 455500 | 455500 | 455000 | 486 |
| 404 | 20231102 | 124900 | 80965458500 | 455500 | 455500 | 455500 | 455000 | 44 |
| 405 | 20231102 | 124800 | 80945420500 | 455000 | 455000 | 455500 | 454500 | 642 |
| 406 | 20231102 | 124700 | 80653305000 | 455000 | 454500 | 455000 | 454000 | 452 |
| 407 | 20231102 | 124600 | 80447854000 | 454500 | 454500 | 454500 | 454000 | 732 |
| 408 | 20231102 | 124500 | 80115377500 | 454000 | 454000 | 454500 | 454000 | 71 |
| 409 | 20231102 | 124400 | 80083113000 | 454000 | 455000 | 455500 | 454000 | 1318 |
| 410 | 20231102 | 124300 | 79484164500 | 455000 | 454500 | 455500 | 454500 | 338 |
| 411 | 20231102 | 124200 | 79330378500 | 454500 | 455000 | 455000 | 454500 | 293 |
| 412 | 20231102 | 124100 | 79197121500 | 455000 | 455000 | 455000 | 454500 | 220 |
| 413 | 20231102 | 124000 | 79097102500 | 455000 | 455000 | 455000 | 454500 | 175 |
| 414 | 20231102 | 123900 | 79017547500 | 455000 | 454500 | 455000 | 454000 | 132 |
| 415 | 20231102 | 123800 | 78957544000 | 454500 | 455000 | 455000 | 454500 | 212 |
| 416 | 20231102 | 123700 | 78861165000 | 455000 | 455500 | 455500 | 455000 | 1125 |
| 417 | 20231102 | 123600 | 78348921000 | 455500 | 455500 | 455500 | 455000 | 50 |
| 418 | 20231102 | 123500 | 78326147500 | 455500 | 454500 | 455500 | 454500 | 787 |
| 419 | 20231102 | 123400 | 77968141500 | 455000 | 455000 | 455000 | 454500 | 65 |
| 420 | 20231102 | 123300 | 77938574500 | 455000 | 455000 | 455000 | 454500 | 402 |
| 421 | 20231102 | 123200 | 77755832500 | 455000 | 456000 | 456000 | 455000 | 833 |
| 422 | 20231102 | 123100 | 77376449000 | 455500 | 455500 | 456000 | 455000 | 842 |
| 423 | 20231102 | 123000 | 76992639500 | 455500 | 456000 | 456000 | 455000 | 1454 |
| 424 | 20231102 | 122900 | 76330328500 | 456000 | 455500 | 456000 | 455000 | 568 |
| 425 | 20231102 | 122800 | 76071583000 | 455000 | 454500 | 455500 | 454500 | 1329 |
| 426 | 20231102 | 122700 | 75467134000 | 454500 | 454500 | 454500 | 454000 | 150 |
| 427 | 20231102 | 122600 | 75398961000 | 454500 | 454000 | 454500 | 453500 | 271 |
| 428 | 20231102 | 122500 | 75275900500 | 454000 | 454000 | 454000 | 453500 | 180 |
| 429 | 20231102 | 122400 | 75194181500 | 454000 | 453500 | 454000 | 453500 | 111 |
| 430 | 20231102 | 122300 | 75143800000 | 454000 | 454000 | 454000 | 453500 | 145 |
| 431 | 20231102 | 122200 | 75077987500 | 454000 | 454000 | 454000 | 453500 | 69 |
| 432 | 20231102 | 122100 | 75046662500 | 454000 | 454000 | 454000 | 453500 | 233 |
| 433 | 20231102 | 122000 | 74940884500 | 454000 | 453500 | 454000 | 453500 | 664 |
| 434 | 20231102 | 121900 | 74639556500 | 453000 | 454500 | 454500 | 453000 | 809 |
| 435 | 20231102 | 121800 | 74272353000 | 454500 | 454000 | 454500 | 453500 | 315 |
| 436 | 20231102 | 121700 | 74129341500 | 454000 | 454000 | 454000 | 453500 | 239 |
| 437 | 20231102 | 121600 | 74020836000 | 454000 | 453500 | 454000 | 453000 | 169 |
| 438 | 20231102 | 121500 | 73944214000 | 453500 | 452500 | 453500 | 452500 | 948 |
| 439 | 20231102 | 121400 | 73514563500 | 452500 | 453500 | 453500 | 452500 | 552 |
| 440 | 20231102 | 121300 | 73264488000 | 453500 | 453500 | 453500 | 453000 | 77 |
| 441 | 20231102 | 121200 | 73229569000 | 453500 | 453000 | 453500 | 453000 | 168 |
| 442 | 20231102 | 121100 | 73153383500 | 453500 | 453500 | 453500 | 453000 | 96 |
| 443 | 20231102 | 121000 | 73109851500 | 453000 | 453500 | 453500 | 453000 | 207 |
| 444 | 20231102 | 120900 | 73015978500 | 453500 | 453000 | 453500 | 453000 | 61 |
| 445 | 20231102 | 120800 | 72988317000 | 453500 | 453500 | 453500 | 453000 | 72 |
| 446 | 20231102 | 120700 | 72955674000 | 453500 | 454500 | 454500 | 453500 | 833 |
| 447 | 20231102 | 120600 | 72577520500 | 454500 | 454000 | 454500 | 454000 | 225 |
| 448 | 20231102 | 120500 | 72475359000 | 454000 | 454000 | 454000 | 453500 | 60 |
| 449 | 20231102 | 120400 | 72448122000 | 453500 | 454000 | 454500 | 453500 | 406 |
| 450 | 20231102 | 120300 | 72263797000 | 454000 | 454000 | 454500 | 453500 | 662 |
| 451 | 20231102 | 120200 | 71963237500 | 454000 | 454000 | 454000 | 453500 | 104 |
| 452 | 20231102 | 120100 | 71916032000 | 454000 | 453500 | 454000 | 453000 | 192 |
| 453 | 20231102 | 120000 | 71828955000 | 453500 | 453000 | 454000 | 452500 | 1375 |
| 454 | 20231102 | 115900 | 71205666500 | 453000 | 453000 | 453000 | 452500 | 53 |
| 455 | 20231102 | 115800 | 71181660500 | 453000 | 453000 | 453000 | 452500 | 135 |
| 456 | 20231102 | 115700 | 71120557500 | 453000 | 453000 | 453000 | 453000 | 66 |
| 457 | 20231102 | 115600 | 71090659500 | 453000 | 451500 | 453000 | 451500 | 890 |
| 458 | 20231102 | 115500 | 70688085500 | 452000 | 451500 | 452000 | 451000 | 352 |
| 459 | 20231102 | 115400 | 70529221000 | 451500 | 452000 | 452000 | 451000 | 522 |
| 460 | 20231102 | 115300 | 70293343500 | 452000 | 451000 | 452000 | 450500 | 1218 |
| 461 | 20231102 | 115200 | 69743862000 | 451000 | 451000 | 451500 | 451000 | 458 |
| 462 | 20231102 | 115100 | 69537281000 | 451000 | 451500 | 451500 | 451000 | 95 |
| 463 | 20231102 | 115000 | 69494410500 | 451000 | 451500 | 451500 | 451000 | 114 |
| 464 | 20231102 | 114900 | 69442943000 | 451500 | 451500 | 451500 | 451000 | 44 |
| 465 | 20231102 | 114800 | 69423078500 | 451500 | 452000 | 452000 | 451500 | 283 |
| 466 | 20231102 | 114700 | 69295276500 | 452000 | 452000 | 452000 | 451500 | 65 |
| 467 | 20231102 | 114600 | 69265902500 | 451500 | 452000 | 452000 | 451500 | 235 |
| 468 | 20231102 | 114500 | 69159706500 | 452000 | 451500 | 452000 | 451500 | 189 |
| 469 | 20231102 | 114400 | 69074299500 | 451500 | 451500 | 452000 | 451500 | 298 |
| 470 | 20231102 | 114300 | 68939695000 | 452000 | 451500 | 452000 | 451500 | 258 |
| 471 | 20231102 | 114200 | 68823175000 | 452000 | 452000 | 452000 | 451500 | 248 |
| 472 | 20231102 | 114100 | 68711125500 | 452000 | 452000 | 452000 | 451500 | 59 |
| 473 | 20231102 | 114000 | 68684458000 | 452000 | 452500 | 452500 | 452000 | 376 |
| 474 | 20231102 | 113900 | 68514444500 | 452000 | 453000 | 453000 | 452000 | 457 |
| 475 | 20231102 | 113800 | 68307620500 | 453500 | 452500 | 453500 | 452500 | 1192 |
| 476 | 20231102 | 113700 | 67767875000 | 452500 | 452500 | 452500 | 452000 | 71 |
| 477 | 20231102 | 113600 | 67735766000 | 452000 | 452500 | 452500 | 452000 | 88 |
| 478 | 20231102 | 113500 | 67695973500 | 452000 | 452000 | 452500 | 452000 | 194 |
| 479 | 20231102 | 113400 | 67608251000 | 452000 | 452500 | 452500 | 452000 | 257 |
| 480 | 20231102 | 113300 | 67492064500 | 452500 | 452000 | 452500 | 452000 | 79 |
| 481 | 20231102 | 113200 | 67456323500 | 452500 | 452500 | 452500 | 452000 | 151 |
| 482 | 20231102 | 113100 | 67388026500 | 452500 | 452000 | 452500 | 452000 | 65 |
| 483 | 20231102 | 113000 | 67358615500 | 452500 | 452500 | 452500 | 452000 | 130 |
| 484 | 20231102 | 112900 | 67299833500 | 452500 | 452500 | 452500 | 452000 | 87 |
| 485 | 20231102 | 112800 | 67260483000 | 452500 | 452500 | 452500 | 452000 | 120 |
| 486 | 20231102 | 112700 | 67206189500 | 452000 | 452500 | 452500 | 452000 | 109 |
| 487 | 20231102 | 112600 | 67156869500 | 452500 | 453000 | 453000 | 452500 | 492 |
| 488 | 20231102 | 112500 | 66934218500 | 453000 | 453000 | 453000 | 452500 | 131 |
| 489 | 20231102 | 112400 | 66874896000 | 452500 | 453000 | 453000 | 452500 | 88 |
| 490 | 20231102 | 112300 | 66835064500 | 453000 | 453000 | 453000 | 452500 | 148 |
| 491 | 20231102 | 112200 | 66768067500 | 453000 | 452500 | 453000 | 452000 | 369 |
| 492 | 20231102 | 112100 | 66601127000 | 452500 | 453000 | 453000 | 452000 | 318 |
| 493 | 20231102 | 112000 | 66457225500 | 453000 | 453000 | 453000 | 452500 | 249 |
| 494 | 20231102 | 111900 | 66344493000 | 453000 | 453000 | 453500 | 452500 | 268 |
| 495 | 20231102 | 111800 | 66223089000 | 453500 | 453500 | 453500 | 453000 | 51 |
| 496 | 20231102 | 111700 | 66199962000 | 453500 | 454000 | 454000 | 453000 | 294 |
| 497 | 20231102 | 111600 | 66066631000 | 454000 | 453500 | 454000 | 453000 | 526 |
| 498 | 20231102 | 111500 | 65828081000 | 453000 | 453500 | 453500 | 453000 | 143 |
| 499 | 20231102 | 111400 | 65763270000 | 453500 | 453000 | 453500 | 452500 | 183 |
| 500 | 20231102 | 111300 | 65680361500 | 453500 | 453000 | 453500 | 452000 | 379 |
| 501 | 20231102 | 111200 | 65508690500 | 453000 | 452000 | 453000 | 451500 | 1372 |
| 502 | 20231102 | 111100 | 64888317500 | 452000 | 453500 | 453500 | 452000 | 650 |
| 503 | 20231102 | 111000 | 64593977000 | 453500 | 453000 | 453500 | 452500 | 1451 |
| 504 | 20231102 | 110900 | 63937156500 | 453000 | 453500 | 453500 | 453000 | 201 |
| 505 | 20231102 | 110800 | 63846079500 | 453500 | 454000 | 454500 | 453000 | 1338 |
| 506 | 20231102 | 110700 | 63239712000 | 454000 | 454500 | 455000 | 453000 | 1936 |
| 507 | 20231102 | 110600 | 62361073000 | 454500 | 455500 | 455500 | 454500 | 545 |
| 508 | 20231102 | 110500 | 62113165000 | 455500 | 455500 | 455500 | 455000 | 102 |
| 509 | 20231102 | 110400 | 62066718000 | 455000 | 455500 | 456000 | 455000 | 172 |
| 510 | 20231102 | 110300 | 61988374000 | 455500 | 456000 | 456000 | 454500 | 576 |
| 511 | 20231102 | 110200 | 61725988000 | 456000 | 456000 | 456500 | 455000 | 566 |
| 512 | 20231102 | 110100 | 61467986500 | 456000 | 457000 | 457000 | 455500 | 1106 |
| 513 | 20231102 | 110000 | 60963632000 | 456500 | 456500 | 457000 | 456000 | 370 |
| 514 | 20231102 | 105900 | 60794761000 | 456500 | 456500 | 457000 | 456000 | 288 |
| 515 | 20231102 | 105800 | 60663250500 | 457000 | 455500 | 457000 | 455000 | 778 |
| 516 | 20231102 | 105700 | 60308459000 | 455500 | 454000 | 456000 | 454000 | 2078 |
| 517 | 20231102 | 105600 | 59362503000 | 454000 | 455000 | 455000 | 454000 | 370 |
| 518 | 20231102 | 105500 | 59194349000 | 455000 | 456000 | 456000 | 454500 | 763 |
| 519 | 20231102 | 105400 | 58846904500 | 456000 | 455500 | 456500 | 455500 | 194 |
| 520 | 20231102 | 105300 | 58758446000 | 456000 | 456000 | 456500 | 456000 | 377 |
| 521 | 20231102 | 105200 | 58586469000 | 456500 | 457000 | 457000 | 456000 | 351 |
| 522 | 20231102 | 105100 | 58426242500 | 457000 | 455500 | 457000 | 455500 | 850 |
| 523 | 20231102 | 105000 | 58038414000 | 455500 | 455500 | 456000 | 454500 | 472 |
| 524 | 20231102 | 104900 | 57823518500 | 455500 | 455000 | 455500 | 454500 | 492 |
| 525 | 20231102 | 104800 | 57599785500 | 455000 | 457000 | 457000 | 454500 | 1035 |
| 526 | 20231102 | 104700 | 57128354500 | 456500 | 457000 | 457000 | 456500 | 1110 |
| 527 | 20231102 | 104600 | 56621428500 | 457000 | 457000 | 457000 | 456500 | 133 |
| 528 | 20231102 | 104500 | 56560650000 | 457000 | 456500 | 457000 | 456000 | 435 |
| 529 | 20231102 | 104400 | 56362042000 | 456500 | 456500 | 457000 | 455500 | 795 |
| 530 | 20231102 | 104300 | 55999373500 | 456000 | 456000 | 457000 | 456000 | 783 |
| 531 | 20231102 | 104200 | 55642092000 | 456000 | 456000 | 456500 | 455500 | 2097 |
| 532 | 20231102 | 104100 | 54685485000 | 456500 | 457000 | 457000 | 455000 | 1533 |
| 533 | 20231102 | 104000 | 53986120500 | 456500 | 456000 | 456500 | 455500 | 997 |
| 534 | 20231102 | 103900 | 53531200500 | 456000 | 456000 | 456500 | 454500 | 1761 |
| 535 | 20231102 | 103800 | 52728878000 | 456000 | 456000 | 457000 | 455500 | 1812 |
| 536 | 20231102 | 103700 | 51902221500 | 455500 | 455500 | 456000 | 455000 | 742 |
| 537 | 20231102 | 103600 | 51564204000 | 455500 | 456000 | 456000 | 455000 | 736 |
| 538 | 20231102 | 103500 | 51228823000 | 455500 | 455000 | 456500 | 455000 | 2948 |
| 539 | 20231102 | 103400 | 49885660500 | 455000 | 455000 | 455000 | 454500 | 260 |
| 540 | 20231102 | 103300 | 49767364500 | 454500 | 454500 | 455000 | 454000 | 749 |
| 541 | 20231102 | 103200 | 49426888000 | 454000 | 454000 | 454500 | 454000 | 819 |
| 542 | 20231102 | 103100 | 49054829500 | 454000 | 453500 | 454000 | 453000 | 524 |
| 543 | 20231102 | 103000 | 48817176500 | 453500 | 454500 | 454500 | 453000 | 791 |
| 544 | 20231102 | 102900 | 48458187500 | 454500 | 454500 | 454500 | 454000 | 568 |
| 545 | 20231102 | 102800 | 48200068500 | 454000 | 454500 | 454500 | 453500 | 1013 |
| 546 | 20231102 | 102700 | 47740102500 | 454500 | 454000 | 454500 | 454000 | 259 |
| 547 | 20231102 | 102600 | 47622492000 | 454000 | 455000 | 455000 | 453500 | 1677 |
| 548 | 20231102 | 102500 | 46860794000 | 455000 | 454500 | 455000 | 454500 | 509 |
| 549 | 20231102 | 102400 | 46629384000 | 454500 | 455000 | 455000 | 454500 | 964 |
| 550 | 20231102 | 102300 | 46191157000 | 455000 | 455000 | 455000 | 454000 | 1490 |
| 551 | 20231102 | 102200 | 45513997500 | 455000 | 454500 | 455000 | 454000 | 1383 |
| 552 | 20231102 | 102100 | 44885346000 | 454500 | 454000 | 454500 | 453500 | 1196 |
| 553 | 20231102 | 102000 | 44342294000 | 453500 | 451500 | 454500 | 451500 | 3819 |
| 554 | 20231102 | 101900 | 42612153500 | 452000 | 452000 | 452000 | 451500 | 560 |
| 555 | 20231102 | 101800 | 42359157500 | 452000 | 451500 | 452000 | 451500 | 385 |
| 556 | 20231102 | 101700 | 42185309500 | 451500 | 450500 | 452000 | 450500 | 2424 |
| 557 | 20231102 | 101600 | 41091837000 | 450500 | 451000 | 451500 | 450500 | 2165 |
| 558 | 20231102 | 101500 | 40115254000 | 451000 | 449500 | 451000 | 449500 | 2783 |
| 559 | 20231102 | 101400 | 38862977500 | 449500 | 449500 | 449500 | 449000 | 497 |
| 560 | 20231102 | 101300 | 38639673500 | 449500 | 449000 | 449500 | 449000 | 250 |
| 561 | 20231102 | 101200 | 38527305000 | 449500 | 449500 | 449500 | 449000 | 807 |
| 562 | 20231102 | 101100 | 38164608000 | 449500 | 449500 | 449500 | 449000 | 231 |
| 563 | 20231102 | 101000 | 38060831000 | 449500 | 448500 | 449500 | 448500 | 2028 |
| 564 | 20231102 | 100900 | 37150471000 | 448500 | 448000 | 448500 | 447500 | 274 |
| 565 | 20231102 | 100800 | 37027698000 | 448000 | 447500 | 448000 | 447500 | 162 |
| 566 | 20231102 | 100700 | 36955131000 | 447500 | 448000 | 448000 | 447000 | 1441 |
| 567 | 20231102 | 100600 | 36310283500 | 448000 | 447500 | 448000 | 447000 | 569 |
| 568 | 20231102 | 100500 | 36055676000 | 447500 | 448000 | 448000 | 447000 | 1134 |
| 569 | 20231102 | 100400 | 35548370500 | 448000 | 448000 | 448000 | 447500 | 111 |
| 570 | 20231102 | 100300 | 35498662500 | 447500 | 448000 | 448000 | 447500 | 285 |
| 571 | 20231102 | 100200 | 35370985500 | 447500 | 448500 | 449000 | 447500 | 978 |
| 572 | 20231102 | 100100 | 34932485500 | 448500 | 448500 | 449000 | 448000 | 894 |
| 573 | 20231102 | 100000 | 34531483000 | 448500 | 448500 | 448500 | 447000 | 509 |
| 574 | 20231102 | 095900 | 34303261500 | 448000 | 447500 | 448000 | 447000 | 1252 |
| 575 | 20231102 | 095800 | 33742622500 | 447500 | 447500 | 447500 | 447000 | 199 |
| 576 | 20231102 | 095700 | 33653601000 | 447500 | 447000 | 447500 | 446500 | 764 |
| 577 | 20231102 | 095600 | 33312086000 | 447000 | 447000 | 447000 | 446500 | 314 |
| 578 | 20231102 | 095500 | 33171734500 | 447000 | 446500 | 447000 | 446500 | 83 |
| 579 | 20231102 | 095400 | 33134652500 | 447000 | 447000 | 447500 | 446500 | 167 |
| 580 | 20231102 | 095300 | 33060003000 | 447000 | 447000 | 447000 | 446500 | 337 |
| 581 | 20231102 | 095200 | 32909380500 | 446500 | 446500 | 448000 | 446500 | 3011 |
| 582 | 20231102 | 095100 | 31562950000 | 447000 | 447000 | 447000 | 446500 | 160 |
| 583 | 20231102 | 095000 | 31491474000 | 447000 | 447000 | 447000 | 446500 | 121 |
| 584 | 20231102 | 094900 | 31437390500 | 447000 | 446500 | 447000 | 446000 | 524 |
| 585 | 20231102 | 094800 | 31203420000 | 446500 | 446000 | 446500 | 446000 | 505 |
| 586 | 20231102 | 094700 | 30978045500 | 446000 | 446000 | 446000 | 445500 | 1038 |
| 587 | 20231102 | 094600 | 30515134000 | 446000 | 445500 | 446000 | 445000 | 675 |
| 588 | 20231102 | 094500 | 30214439500 | 445500 | 446000 | 446000 | 445500 | 151 |
| 589 | 20231102 | 094400 | 30147127000 | 446000 | 445500 | 446000 | 445000 | 641 |
| 590 | 20231102 | 094300 | 29861518000 | 445500 | 445500 | 446000 | 445500 | 1049 |
| 591 | 20231102 | 094200 | 29393873000 | 445500 | 446500 | 446500 | 445000 | 586 |
| 592 | 20231102 | 094100 | 29132646500 | 446500 | 446500 | 446500 | 446000 | 165 |
| 593 | 20231102 | 094000 | 29059009000 | 446000 | 446500 | 447000 | 446000 | 346 |
| 594 | 20231102 | 093900 | 28904479000 | 446500 | 446500 | 447000 | 446500 | 676 |
| 595 | 20231102 | 093800 | 28602628000 | 446500 | 447000 | 447000 | 446000 | 814 |
| 596 | 20231102 | 093700 | 28239159500 | 446500 | 446500 | 447000 | 446000 | 1110 |
| 597 | 20231102 | 093600 | 27743477000 | 447000 | 446000 | 447000 | 446000 | 2316 |
| 598 | 20231102 | 093500 | 26709817000 | 445000 | 445000 | 446000 | 444500 | 2005 |
| 599 | 20231102 | 093400 | 25816923000 | 445000 | 444000 | 445000 | 444000 | 960 |
| 600 | 20231102 | 093300 | 25390374000 | 444000 | 443500 | 444000 | 443500 | 864 |
| 601 | 20231102 | 093200 | 25006903500 | 443000 | 445000 | 445000 | 443000 | 816 |
| 602 | 20231102 | 093100 | 24644629000 | 445000 | 444000 | 445000 | 444000 | 1014 |
| 603 | 20231102 | 093000 | 24193872500 | 444000 | 444000 | 444500 | 444000 | 523 |
| 604 | 20231102 | 092900 | 23961527500 | 444000 | 443500 | 444500 | 443500 | 607 |
| 605 | 20231102 | 092800 | 23692012000 | 443500 | 443500 | 444000 | 443000 | 198 |
| 606 | 20231102 | 092700 | 23604212000 | 443500 | 443500 | 443500 | 443000 | 401 |
| 607 | 20231102 | 092600 | 23426477500 | 443500 | 443500 | 444000 | 443500 | 567 |
| 608 | 20231102 | 092500 | 23174962500 | 443500 | 445000 | 445000 | 443500 | 702 |
| 609 | 20231102 | 092400 | 22863033000 | 445000 | 444500 | 445500 | 444500 | 2300 |
| 610 | 20231102 | 092300 | 21839933500 | 444500 | 443500 | 444500 | 443500 | 660 |
| 611 | 20231102 | 092200 | 21546851000 | 444000 | 444000 | 444500 | 443500 | 352 |
| 612 | 20231102 | 092100 | 21390568000 | 444000 | 444500 | 444500 | 443500 | 733 |
| 613 | 20231102 | 092000 | 21065066500 | 444500 | 443500 | 444500 | 443500 | 464 |
| 614 | 20231102 | 091900 | 20858998500 | 444000 | 443500 | 445000 | 443000 | 2880 |
| 615 | 20231102 | 091800 | 19580032000 | 443500 | 442500 | 443500 | 442000 | 1112 |
| 616 | 20231102 | 091700 | 19087345000 | 442500 | 442500 | 443000 | 442000 | 506 |
| 617 | 20231102 | 091600 | 18863442500 | 442500 | 442500 | 443500 | 442500 | 1665 |
| 618 | 20231102 | 091500 | 18125429000 | 443000 | 443000 | 443000 | 442500 | 338 |
| 619 | 20231102 | 091400 | 17975815000 | 443000 | 442000 | 443000 | 441500 | 1342 |
| 620 | 20231102 | 091300 | 17382210000 | 442000 | 442500 | 442500 | 441500 | 905 |
| 621 | 20231102 | 091200 | 16982093500 | 442500 | 443500 | 443500 | 442000 | 1354 |
| 622 | 20231102 | 091100 | 16382410500 | 443500 | 444000 | 444000 | 443000 | 1304 |
| 623 | 20231102 | 091000 | 15804432500 | 443500 | 444500 | 445000 | 443500 | 3158 |
| 624 | 20231102 | 090900 | 14401913000 | 444500 | 444500 | 445000 | 444000 | 2456 |
| 625 | 20231102 | 090800 | 13310196000 | 444000 | 443000 | 444500 | 443000 | 3054 |
| 626 | 20231102 | 090700 | 11954799000 | 443000 | 442500 | 443500 | 442500 | 1826 |
| 627 | 20231102 | 090600 | 11146082500 | 442500 | 443000 | 443000 | 442500 | 1369 |
| 628 | 20231102 | 090500 | 10539948500 | 442500 | 443000 | 443500 | 442500 | 1414 |
| 629 | 20231102 | 090400 | 9913591000 | 443000 | 443000 | 443500 | 442500 | 1610 |
| 630 | 20231102 | 090300 | 9200448000 | 442500 | 442000 | 443000 | 441500 | 2604 |
| 631 | 20231102 | 090200 | 8048803000 | 442000 | 441000 | 443000 | 440500 | 4503 |
| 632 | 20231102 | 090100 | 6059376000 | 441500 | 439500 | 443000 | 439500 | 6704 |
| 633 | 20231102 | 090000 | 3100706000 | 439000 | 440000 | 440000 | 438000 | 7035 |