32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 190600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 3 | 20231101 | 190500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20231101 | 190400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20231101 | 190300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20231101 | 190200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20231101 | 190100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20231101 | 190000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20231101 | 185900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20231101 | 185800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20231101 | 185700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20231101 | 185600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20231101 | 185500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20231101 | 185400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20231101 | 185300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20231101 | 185200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20231101 | 185100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20231101 | 185000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20231101 | 184900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20231101 | 184800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20231101 | 184700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20231101 | 184600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20231101 | 184500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20231101 | 184400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20231101 | 184300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20231101 | 184200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20231101 | 184100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20231101 | 184000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20231101 | 183900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20231101 | 183800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20231101 | 183700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20231101 | 183600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 33 | 20231101 | 183500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20231101 | 183400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20231101 | 183300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20231101 | 183200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20231101 | 183100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20231101 | 183000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20231101 | 182900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20231101 | 182800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20231101 | 182700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20231101 | 182600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20231101 | 182500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20231101 | 182400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20231101 | 182300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20231101 | 182200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20231101 | 182100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20231101 | 182000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20231101 | 181900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20231101 | 181800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20231101 | 181700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20231101 | 181600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20231101 | 181500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20231101 | 181400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20231101 | 181300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20231101 | 181200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20231101 | 181100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20231101 | 181000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20231101 | 180900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20231101 | 180800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20231101 | 180700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20231101 | 180600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 63 | 20231101 | 180500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20231101 | 180400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20231101 | 180300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20231101 | 180200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20231101 | 180100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20231101 | 180000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20231101 | 175900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20231101 | 175800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20231101 | 175700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20231101 | 175600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20231101 | 175500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20231101 | 175400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20231101 | 175300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20231101 | 175200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20231101 | 175100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20231101 | 175000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20231101 | 174900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20231101 | 174800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20231101 | 174700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20231101 | 174600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20231101 | 174500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20231101 | 174400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20231101 | 174300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20231101 | 174200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20231101 | 174100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20231101 | 174000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20231101 | 173900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20231101 | 173800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20231101 | 173700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20231101 | 173600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 93 | 20231101 | 173500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20231101 | 173400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20231101 | 173300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20231101 | 173200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20231101 | 173100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20231101 | 173000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20231101 | 172900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20231101 | 172800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20231101 | 172700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20231101 | 172600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20231101 | 172500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20231101 | 172400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20231101 | 172300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20231101 | 172200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20231101 | 172100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20231101 | 172000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20231101 | 171900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20231101 | 171800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20231101 | 171700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20231101 | 171600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20231101 | 171500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20231101 | 171400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20231101 | 171300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20231101 | 171200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20231101 | 171100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20231101 | 171000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20231101 | 170900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20231101 | 170800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20231101 | 170700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20231101 | 170600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 123 | 20231101 | 170500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20231101 | 170400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20231101 | 170300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20231101 | 170200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20231101 | 170100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20231101 | 170000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20231101 | 165900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20231101 | 165800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20231101 | 165700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20231101 | 165600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20231101 | 165500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20231101 | 165400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20231101 | 165300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20231101 | 165200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20231101 | 165100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20231101 | 165000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20231101 | 164900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20231101 | 164800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20231101 | 164700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20231101 | 164600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20231101 | 164500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20231101 | 164400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20231101 | 164300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20231101 | 164200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20231101 | 164100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20231101 | 164000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20231101 | 163900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20231101 | 163800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20231101 | 163700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20231101 | 163600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 153 | 20231101 | 163500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20231101 | 163400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20231101 | 163300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20231101 | 163200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20231101 | 163100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20231101 | 163000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20231101 | 162900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20231101 | 162800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20231101 | 162700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20231101 | 162600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20231101 | 162500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20231101 | 162400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20231101 | 162300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20231101 | 162200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20231101 | 162100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20231101 | 162000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20231101 | 161900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20231101 | 161800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20231101 | 161700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20231101 | 161600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20231101 | 161500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20231101 | 161400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20231101 | 161300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20231101 | 161200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20231101 | 161100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20231101 | 161000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20231101 | 160900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20231101 | 160800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20231101 | 160700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20231101 | 160600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 183 | 20231101 | 160500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20231101 | 160400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20231101 | 160300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20231101 | 160200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20231101 | 160100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20231101 | 160000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20231101 | 155900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20231101 | 155800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20231101 | 155700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20231101 | 155600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20231101 | 155500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20231101 | 155400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20231101 | 155300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20231101 | 155200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20231101 | 155100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20231101 | 155000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20231101 | 154900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20231101 | 154800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20231101 | 154700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20231101 | 154600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20231101 | 154500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20231101 | 154400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20231101 | 154300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20231101 | 154200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20231101 | 154100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20231101 | 154000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20231101 | 153900 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20231101 | 153800 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20231101 | 153700 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20231101 | 153600 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 213 | 20231101 | 153500 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20231101 | 153400 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20231101 | 153300 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20231101 | 153200 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20231101 | 153100 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20231101 | 153000 | 7721807800 | 45000 | 45000 | 45000 | 45000 | 11024 |
| 219 | 20231101 | 152900 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20231101 | 152800 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20231101 | 152700 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20231101 | 152600 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20231101 | 152500 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20231101 | 152400 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20231101 | 152300 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20231101 | 152200 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20231101 | 152100 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20231101 | 152000 | 7225727800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20231101 | 151900 | 7225727800 | 44850 | 44900 | 44950 | 44850 | 350 |
| 230 | 20231101 | 151800 | 7210017000 | 44900 | 44950 | 44950 | 44900 | 373 |
| 231 | 20231101 | 151700 | 7193251350 | 44950 | 44950 | 44950 | 44900 | 1858 |
| 232 | 20231101 | 151600 | 7109751450 | 44900 | 44850 | 44900 | 44850 | 273 |
| 233 | 20231101 | 151500 | 7097497600 | 44850 | 44800 | 44900 | 44800 | 302 |
| 234 | 20231101 | 151400 | 7083951300 | 44900 | 44800 | 44900 | 44800 | 345 |
| 235 | 20231101 | 151300 | 7068479100 | 44800 | 44850 | 44950 | 44800 | 742 |
| 236 | 20231101 | 151200 | 7035179950 | 44850 | 44850 | 44900 | 44800 | 413 |
| 237 | 20231101 | 151100 | 7016653000 | 44800 | 44850 | 44900 | 44800 | 413 |
| 238 | 20231101 | 151000 | 6998140150 | 44850 | 44800 | 44850 | 44750 | 704 |
| 239 | 20231101 | 150900 | 6966596800 | 44800 | 44800 | 44800 | 44750 | 540 |
| 240 | 20231101 | 150800 | 6942406800 | 44800 | 44750 | 44850 | 44750 | 363 |
| 241 | 20231101 | 150700 | 6926144350 | 44750 | 44800 | 44850 | 44750 | 93 |
| 242 | 20231101 | 150600 | 6921977550 | 44750 | 44800 | 44850 | 44750 | 264 |
| 243 | 20231101 | 150500 | 6910150950 | 44750 | 44800 | 44800 | 44750 | 246 |
| 244 | 20231101 | 150400 | 6899130600 | 44750 | 44800 | 44800 | 44750 | 327 |
| 245 | 20231101 | 150300 | 6884484000 | 44800 | 44800 | 44800 | 44750 | 269 |
| 246 | 20231101 | 150200 | 6872435050 | 44800 | 44750 | 44850 | 44650 | 1942 |
| 247 | 20231101 | 150100 | 6785494000 | 44750 | 44700 | 44750 | 44650 | 503 |
| 248 | 20231101 | 150000 | 6762995700 | 44700 | 44700 | 44750 | 44700 | 305 |
| 249 | 20231101 | 145900 | 6749347600 | 44750 | 44750 | 44750 | 44650 | 784 |
| 250 | 20231101 | 145800 | 6714302450 | 44750 | 44700 | 44850 | 44700 | 1493 |
| 251 | 20231101 | 145700 | 6647460600 | 44700 | 44750 | 44750 | 44650 | 371 |
| 252 | 20231101 | 145600 | 6630877300 | 44700 | 44750 | 44750 | 44600 | 458 |
| 253 | 20231101 | 145500 | 6610405950 | 44700 | 44850 | 44900 | 44700 | 321 |
| 254 | 20231101 | 145400 | 6596006150 | 44850 | 44800 | 44850 | 44750 | 446 |
| 255 | 20231101 | 145300 | 6576023450 | 44750 | 44700 | 44750 | 44650 | 278 |
| 256 | 20231101 | 145200 | 6563589100 | 44650 | 44600 | 44700 | 44600 | 345 |
| 257 | 20231101 | 145100 | 6548183100 | 44650 | 44800 | 44800 | 44550 | 829 |
| 258 | 20231101 | 145000 | 6511191900 | 44800 | 44850 | 44850 | 44750 | 739 |
| 259 | 20231101 | 144900 | 6478067650 | 44850 | 45000 | 45000 | 44800 | 1275 |
| 260 | 20231101 | 144800 | 6420831150 | 45000 | 45050 | 45050 | 45000 | 743 |
| 261 | 20231101 | 144700 | 6387359150 | 45050 | 45000 | 45050 | 45000 | 737 |
| 262 | 20231101 | 144600 | 6354173300 | 45000 | 45050 | 45050 | 45000 | 937 |
| 263 | 20231101 | 144500 | 6311972850 | 45000 | 45050 | 45050 | 45000 | 1083 |
| 264 | 20231101 | 144400 | 6263184200 | 45050 | 45050 | 45100 | 45000 | 765 |
| 265 | 20231101 | 144300 | 6228721150 | 45050 | 45000 | 45050 | 45000 | 721 |
| 266 | 20231101 | 144200 | 6196243300 | 45050 | 45050 | 45050 | 45000 | 1448 |
| 267 | 20231101 | 144100 | 6131025300 | 45050 | 45050 | 45050 | 45000 | 492 |
| 268 | 20231101 | 144000 | 6108861700 | 45050 | 45050 | 45050 | 45000 | 406 |
| 269 | 20231101 | 143900 | 6090571650 | 45050 | 45050 | 45050 | 45050 | 671 |
| 270 | 20231101 | 143800 | 6060343100 | 45050 | 45000 | 45050 | 45000 | 444 |
| 271 | 20231101 | 143700 | 6040347200 | 45000 | 45050 | 45050 | 45000 | 1065 |
| 272 | 20231101 | 143600 | 5992420700 | 45050 | 44950 | 45050 | 44950 | 871 |
| 273 | 20231101 | 143500 | 5953231400 | 44900 | 44950 | 44950 | 44900 | 375 |
| 274 | 20231101 | 143400 | 5936376950 | 44950 | 44900 | 44950 | 44900 | 437 |
| 275 | 20231101 | 143300 | 5916741650 | 44900 | 45000 | 45000 | 44850 | 1619 |
| 276 | 20231101 | 143200 | 5843955900 | 45000 | 45000 | 45000 | 44950 | 524 |
| 277 | 20231101 | 143100 | 5820376050 | 45000 | 44950 | 45000 | 44950 | 552 |
| 278 | 20231101 | 143000 | 5795537550 | 44950 | 45000 | 45050 | 44950 | 486 |
| 279 | 20231101 | 142900 | 5773664250 | 45000 | 45000 | 45050 | 44950 | 922 |
| 280 | 20231101 | 142800 | 5732167450 | 45050 | 45100 | 45100 | 44950 | 652 |
| 281 | 20231101 | 142700 | 5702803250 | 45100 | 45100 | 45100 | 45050 | 631 |
| 282 | 20231101 | 142600 | 5674365050 | 45050 | 45100 | 45100 | 44900 | 2411 |
| 283 | 20231101 | 142500 | 5565850500 | 45100 | 45100 | 45100 | 45100 | 731 |
| 284 | 20231101 | 142400 | 5532882400 | 45100 | 45100 | 45100 | 45050 | 651 |
| 285 | 20231101 | 142300 | 5503522350 | 45100 | 45100 | 45100 | 45050 | 734 |
| 286 | 20231101 | 142200 | 5470420050 | 45100 | 45050 | 45100 | 45050 | 732 |
| 287 | 20231101 | 142100 | 5437407700 | 45100 | 45150 | 45150 | 45050 | 1227 |
| 288 | 20231101 | 142000 | 5382060000 | 45150 | 45200 | 45200 | 45100 | 1665 |
| 289 | 20231101 | 141900 | 5306865600 | 45200 | 45150 | 45200 | 45150 | 315 |
| 290 | 20231101 | 141800 | 5292628100 | 45200 | 45200 | 45200 | 45150 | 673 |
| 291 | 20231101 | 141700 | 5262210800 | 45200 | 45150 | 45200 | 45100 | 1003 |
| 292 | 20231101 | 141600 | 5216921400 | 45150 | 45100 | 45150 | 45050 | 873 |
| 293 | 20231101 | 141500 | 5177543350 | 45100 | 45050 | 45100 | 45000 | 686 |
| 294 | 20231101 | 141400 | 5146616600 | 45050 | 45050 | 45100 | 44950 | 1080 |
| 295 | 20231101 | 141300 | 5097965300 | 45050 | 45100 | 45100 | 45000 | 1173 |
| 296 | 20231101 | 141200 | 5045121250 | 45100 | 45150 | 45150 | 45050 | 1963 |
| 297 | 20231101 | 141100 | 4956614250 | 45150 | 45150 | 45150 | 45100 | 811 |
| 298 | 20231101 | 141000 | 4920001650 | 45150 | 45100 | 45150 | 45050 | 696 |
| 299 | 20231101 | 140900 | 4888580100 | 45150 | 45100 | 45150 | 45100 | 1074 |
| 300 | 20231101 | 140800 | 4840107150 | 45150 | 45150 | 45150 | 45100 | 504 |
| 301 | 20231101 | 140700 | 4817352650 | 45150 | 45150 | 45150 | 45100 | 1039 |
| 302 | 20231101 | 140600 | 4770459300 | 45150 | 45050 | 45150 | 45050 | 981 |
| 303 | 20231101 | 140500 | 4726185150 | 45150 | 45100 | 45150 | 45050 | 1003 |
| 304 | 20231101 | 140400 | 4680962850 | 45150 | 45150 | 45150 | 45100 | 717 |
| 305 | 20231101 | 140300 | 4648601400 | 45100 | 45150 | 45150 | 45000 | 2163 |
| 306 | 20231101 | 140200 | 4551138250 | 45150 | 45100 | 45150 | 45000 | 1304 |
| 307 | 20231101 | 140100 | 4492305400 | 45100 | 45050 | 45100 | 45000 | 1350 |
| 308 | 20231101 | 140000 | 4431455550 | 45050 | 45100 | 45100 | 45050 | 1218 |
| 309 | 20231101 | 135900 | 4376545300 | 45100 | 45100 | 45100 | 45050 | 1585 |
| 310 | 20231101 | 135800 | 4305118300 | 45100 | 45050 | 45100 | 45050 | 742 |
| 311 | 20231101 | 135700 | 4271671650 | 45000 | 45100 | 45100 | 45000 | 923 |
| 312 | 20231101 | 135600 | 4230084950 | 45000 | 45100 | 45100 | 45000 | 4220 |
| 313 | 20231101 | 135500 | 4039851800 | 45100 | 44950 | 45100 | 44950 | 1306 |
| 314 | 20231101 | 135400 | 3980988350 | 45000 | 45000 | 45050 | 44900 | 1314 |
| 315 | 20231101 | 135300 | 3921871050 | 45000 | 45050 | 45050 | 45000 | 945 |
| 316 | 20231101 | 135200 | 3879302450 | 45000 | 45050 | 45050 | 44950 | 1480 |
| 317 | 20231101 | 135100 | 3812677050 | 45000 | 44900 | 45050 | 44900 | 4909 |
| 318 | 20231101 | 135000 | 3591975250 | 44900 | 44800 | 44900 | 44750 | 4005 |
| 319 | 20231101 | 134900 | 3412356650 | 44800 | 44700 | 44800 | 44700 | 1500 |
| 320 | 20231101 | 134800 | 3345165850 | 44800 | 44600 | 44800 | 44600 | 1667 |
| 321 | 20231101 | 134700 | 3270603550 | 44600 | 44650 | 44700 | 44600 | 492 |
| 322 | 20231101 | 134600 | 3248637050 | 44700 | 44650 | 44800 | 44650 | 875 |
| 323 | 20231101 | 134500 | 3209541350 | 44650 | 44600 | 44800 | 44600 | 2451 |
| 324 | 20231101 | 134400 | 3099969750 | 44550 | 44600 | 44600 | 44550 | 308 |
| 325 | 20231101 | 134300 | 3086233000 | 44600 | 44600 | 44600 | 44550 | 271 |
| 326 | 20231101 | 134200 | 3074146650 | 44600 | 44600 | 44600 | 44550 | 356 |
| 327 | 20231101 | 134100 | 3058272550 | 44600 | 44550 | 44600 | 44550 | 700 |
| 328 | 20231101 | 134000 | 3027084650 | 44550 | 44550 | 44550 | 44500 | 92 |
| 329 | 20231101 | 133900 | 3022987150 | 44550 | 44550 | 44550 | 44500 | 259 |
| 330 | 20231101 | 133800 | 3011448850 | 44550 | 44550 | 44550 | 44450 | 165 |
| 331 | 20231101 | 133700 | 3004106050 | 44550 | 44550 | 44550 | 44500 | 288 |
| 332 | 20231101 | 133600 | 2991285400 | 44550 | 44500 | 44550 | 44500 | 680 |
| 333 | 20231101 | 133500 | 2961008750 | 44500 | 44600 | 44600 | 44450 | 727 |
| 334 | 20231101 | 133400 | 2928644050 | 44550 | 44550 | 44600 | 44500 | 498 |
| 335 | 20231101 | 133300 | 2906457500 | 44550 | 44450 | 44550 | 44450 | 532 |
| 336 | 20231101 | 133200 | 2882782550 | 44500 | 44450 | 44500 | 44450 | 156 |
| 337 | 20231101 | 133100 | 2875845550 | 44400 | 44350 | 44450 | 44300 | 502 |
| 338 | 20231101 | 133000 | 2853544800 | 44350 | 44350 | 44400 | 44350 | 319 |
| 339 | 20231101 | 132900 | 2839385100 | 44400 | 44350 | 44400 | 44350 | 346 |
| 340 | 20231101 | 132800 | 2824035950 | 44350 | 44300 | 44350 | 44300 | 244 |
| 341 | 20231101 | 132700 | 2813215050 | 44350 | 44400 | 44400 | 44300 | 799 |
| 342 | 20231101 | 132600 | 2777760650 | 44400 | 44400 | 44400 | 44350 | 100 |
| 343 | 20231101 | 132500 | 2773321200 | 44350 | 44350 | 44350 | 44300 | 469 |
| 344 | 20231101 | 132400 | 2752521100 | 44350 | 44350 | 44350 | 44300 | 579 |
| 345 | 20231101 | 132300 | 2726842600 | 44300 | 44400 | 44400 | 44300 | 267 |
| 346 | 20231101 | 132200 | 2715002350 | 44400 | 44350 | 44400 | 44300 | 401 |
| 347 | 20231101 | 132100 | 2697216200 | 44350 | 44350 | 44350 | 44300 | 63 |
| 348 | 20231101 | 132000 | 2694422500 | 44350 | 44350 | 44350 | 44300 | 119 |
| 349 | 20231101 | 131900 | 2689145750 | 44350 | 44300 | 44350 | 44300 | 292 |
| 350 | 20231101 | 131800 | 2676195850 | 44350 | 44300 | 44350 | 44300 | 430 |
| 351 | 20231101 | 131700 | 2657130350 | 44400 | 44300 | 44400 | 44300 | 610 |
| 352 | 20231101 | 131600 | 2630068000 | 44300 | 44300 | 44350 | 44250 | 662 |
| 353 | 20231101 | 131500 | 2600731600 | 44300 | 44250 | 44300 | 44250 | 181 |
| 354 | 20231101 | 131400 | 2592715050 | 44300 | 44300 | 44300 | 44200 | 899 |
| 355 | 20231101 | 131300 | 2552919550 | 44300 | 44100 | 44300 | 44050 | 1811 |
| 356 | 20231101 | 131200 | 2472903200 | 44100 | 44100 | 44150 | 44100 | 194 |
| 357 | 20231101 | 131100 | 2464345400 | 44100 | 44150 | 44150 | 44050 | 367 |
| 358 | 20231101 | 131000 | 2448159750 | 44100 | 44100 | 44150 | 44050 | 327 |
| 359 | 20231101 | 130900 | 2433739500 | 44100 | 43900 | 44100 | 43850 | 777 |
| 360 | 20231101 | 130800 | 2399546550 | 43900 | 43900 | 43900 | 43850 | 104 |
| 361 | 20231101 | 130700 | 2394981100 | 43900 | 43800 | 43900 | 43800 | 214 |
| 362 | 20231101 | 130600 | 2385595300 | 43850 | 43800 | 43850 | 43800 | 425 |
| 363 | 20231101 | 130500 | 2366978200 | 43800 | 43800 | 43800 | 43750 | 252 |
| 364 | 20231101 | 130400 | 2355940650 | 43750 | 43750 | 43800 | 43750 | 304 |
| 365 | 20231101 | 130300 | 2342628150 | 43800 | 43800 | 43800 | 43750 | 90 |
| 366 | 20231101 | 130200 | 2338687000 | 43800 | 43800 | 43800 | 43800 | 10 |
| 367 | 20231101 | 130100 | 2338249000 | 43800 | 43850 | 43850 | 43800 | 58 |
| 368 | 20231101 | 130000 | 2335708500 | 43850 | 43850 | 43850 | 43850 | 6 |
| 369 | 20231101 | 125900 | 2335445400 | 43850 | 43850 | 43850 | 43850 | 143 |
| 370 | 20231101 | 125800 | 2329174850 | 43900 | 43900 | 43900 | 43900 | 27 |
| 371 | 20231101 | 125700 | 2327989550 | 43900 | 43850 | 43900 | 43850 | 9 |
| 372 | 20231101 | 125600 | 2327594700 | 43850 | 43850 | 43850 | 43850 | 23 |
| 373 | 20231101 | 125500 | 2326586150 | 43900 | 43850 | 43900 | 43850 | 220 |
| 374 | 20231101 | 125400 | 2316937300 | 43900 | 43900 | 43900 | 43900 | 58 |
| 375 | 20231101 | 125300 | 2314391100 | 43900 | 43850 | 43900 | 43850 | 12 |
| 376 | 20231101 | 125200 | 2313864350 | 43850 | 43900 | 43900 | 43850 | 11 |
| 377 | 20231101 | 125100 | 2313381900 | 43900 | 43900 | 43900 | 43900 | 4 |
| 378 | 20231101 | 125000 | 2313206300 | 43900 | 43850 | 43900 | 43850 | 15 |
| 379 | 20231101 | 124900 | 2312548000 | 43850 | 43900 | 43900 | 43850 | 35 |
| 380 | 20231101 | 124800 | 2311012400 | 43900 | 43850 | 43900 | 43850 | 18 |
| 381 | 20231101 | 124700 | 2310222800 | 43850 | 43850 | 43850 | 43850 | 4 |
| 382 | 20231101 | 124600 | 2310047400 | 43900 | 43900 | 43900 | 43900 | 3 |
| 383 | 20231101 | 124500 | 2309915700 | 43900 | 43900 | 43900 | 43850 | 47 |
| 384 | 20231101 | 124400 | 2307853800 | 43900 | 43900 | 43900 | 43900 | 1 |
| 385 | 20231101 | 124300 | 2307809900 | 43900 | 43850 | 43900 | 43850 | 10 |
| 386 | 20231101 | 124200 | 2307371150 | 43850 | 43850 | 43850 | 43850 | 6 |
| 387 | 20231101 | 124100 | 2307108050 | 43850 | 43900 | 43900 | 43850 | 6 |
| 388 | 20231101 | 124000 | 2306844700 | 43850 | 43950 | 43950 | 43850 | 11 |
| 389 | 20231101 | 123900 | 2306361700 | 43950 | 43950 | 43950 | 43950 | 10 |
| 390 | 20231101 | 123800 | 2305922200 | 43950 | 43950 | 43950 | 43850 | 215 |
| 391 | 20231101 | 123700 | 2296474250 | 43950 | 43950 | 43950 | 43950 | 5 |
| 392 | 20231101 | 123600 | 2296254500 | 43800 | 43950 | 44000 | 43800 | 77 |
| 393 | 20231101 | 123500 | 2292872550 | 43950 | 43950 | 43950 | 43950 | 26 |
| 394 | 20231101 | 123400 | 2291729850 | 43950 | 43950 | 44000 | 43950 | 6 |
| 395 | 20231101 | 123300 | 2291465950 | 44000 | 43950 | 44050 | 43950 | 4580 |
| 396 | 20231101 | 123200 | 2089937550 | 43950 | 43850 | 43950 | 43800 | 1094 |
| 397 | 20231101 | 123100 | 2041947400 | 43850 | 43800 | 43850 | 43800 | 14 |
| 398 | 20231101 | 123000 | 2041333800 | 43800 | 43800 | 43800 | 43800 | 3 |
| 399 | 20231101 | 122900 | 2041202400 | 43800 | 43850 | 43850 | 43800 | 214 |
| 400 | 20231101 | 122800 | 2031820500 | 43800 | 43850 | 43850 | 43800 | 7 |
| 401 | 20231101 | 122700 | 2031513750 | 43800 | 43850 | 43850 | 43800 | 3 |
| 402 | 20231101 | 122600 | 2031382250 | 43850 | 43800 | 43850 | 43800 | 5 |
| 403 | 20231101 | 122500 | 2031163200 | 43800 | 43800 | 43850 | 43800 | 68 |
| 404 | 20231101 | 122400 | 2028183550 | 43800 | 43800 | 43800 | 43800 | 331 |
| 405 | 20231101 | 122300 | 2013685750 | 43800 | 43750 | 43800 | 43750 | 18 |
| 406 | 20231101 | 122200 | 2012897750 | 43800 | 43750 | 43800 | 43750 | 6 |
| 407 | 20231101 | 122100 | 2012635000 | 43800 | 43750 | 43800 | 43750 | 15 |
| 408 | 20231101 | 122000 | 2011978250 | 43750 | 43800 | 43800 | 43750 | 6 |
| 409 | 20231101 | 121900 | 2011715500 | 43800 | 43700 | 43800 | 43700 | 1164 |
| 410 | 20231101 | 121800 | 1960792000 | 43750 | 43750 | 43750 | 43750 | 54 |
| 411 | 20231101 | 121700 | 1958429500 | 43750 | 43750 | 43750 | 43750 | 22 |
| 412 | 20231101 | 121600 | 1957467000 | 43750 | 43750 | 43750 | 43700 | 10 |
| 413 | 20231101 | 121500 | 1957029750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 414 | 20231101 | 121400 | 1957029750 | 43700 | 43700 | 43700 | 43700 | 27 |
| 415 | 20231101 | 121300 | 1955849850 | 43700 | 43700 | 43750 | 43700 | 32 |
| 416 | 20231101 | 121200 | 1954451250 | 43750 | 43750 | 43750 | 43750 | 34 |
| 417 | 20231101 | 121100 | 1952963750 | 43750 | 43800 | 43800 | 43750 | 5 |
| 418 | 20231101 | 121000 | 1952744950 | 43800 | 43750 | 43800 | 43750 | 7 |
| 419 | 20231101 | 120900 | 1952438450 | 43750 | 43750 | 43750 | 43650 | 128 |
| 420 | 20231101 | 120800 | 1946842400 | 43600 | 43900 | 43900 | 43600 | 3381 |
| 421 | 20231101 | 120700 | 1798736600 | 43900 | 43900 | 43900 | 43850 | 30 |
| 422 | 20231101 | 120600 | 1797419800 | 43900 | 43850 | 43900 | 43850 | 8 |
| 423 | 20231101 | 120500 | 1797068650 | 43900 | 43900 | 43900 | 43850 | 148 |
| 424 | 20231101 | 120400 | 1790574350 | 43900 | 43850 | 43900 | 43850 | 12 |
| 425 | 20231101 | 120300 | 1790047950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 426 | 20231101 | 120200 | 1790047950 | 43850 | 43900 | 43900 | 43850 | 68 |
| 427 | 20231101 | 120100 | 1787066100 | 43900 | 43900 | 43900 | 43850 | 22 |
| 428 | 20231101 | 120000 | 1786100500 | 43900 | 43900 | 43900 | 43900 | 3 |
| 429 | 20231101 | 115900 | 1785968800 | 43850 | 43900 | 43900 | 43850 | 27 |
| 430 | 20231101 | 115800 | 1784784450 | 43850 | 43900 | 43900 | 43850 | 16 |
| 431 | 20231101 | 115700 | 1784082100 | 43900 | 43900 | 43900 | 43850 | 7 |
| 432 | 20231101 | 115600 | 1783775000 | 43850 | 43900 | 43900 | 43850 | 60 |
| 433 | 20231101 | 115500 | 1781143650 | 43850 | 43850 | 43850 | 43850 | 6 |
| 434 | 20231101 | 115400 | 1780880550 | 43900 | 43900 | 43900 | 43900 | 1 |
| 435 | 20231101 | 115300 | 1780836650 | 43850 | 43900 | 43900 | 43850 | 8 |
| 436 | 20231101 | 115200 | 1780485750 | 43850 | 43900 | 43900 | 43850 | 64 |
| 437 | 20231101 | 115100 | 1777676450 | 43850 | 43850 | 43850 | 43850 | 1 |
| 438 | 20231101 | 115000 | 1777632600 | 43850 | 43900 | 43900 | 43850 | 21 |
| 439 | 20231101 | 114900 | 1776711450 | 43900 | 43900 | 43900 | 43900 | 21 |
| 440 | 20231101 | 114800 | 1775789550 | 43850 | 43900 | 43900 | 43850 | 7 |
| 441 | 20231101 | 114700 | 1775482300 | 43900 | 43850 | 43900 | 43850 | 27 |
| 442 | 20231101 | 114600 | 1774297900 | 43850 | 43900 | 43900 | 43850 | 106 |
| 443 | 20231101 | 114500 | 1769644750 | 43850 | 43850 | 43850 | 43850 | 73 |
| 444 | 20231101 | 114400 | 1766443700 | 43850 | 43850 | 43900 | 43850 | 24 |
| 445 | 20231101 | 114300 | 1765391000 | 43850 | 43850 | 43900 | 43850 | 17 |
| 446 | 20231101 | 114200 | 1764645100 | 43900 | 43900 | 43900 | 43900 | 1 |
| 447 | 20231101 | 114100 | 1764601200 | 43900 | 43850 | 43900 | 43850 | 13 |
| 448 | 20231101 | 114000 | 1764030550 | 43850 | 43900 | 43900 | 43850 | 31 |
| 449 | 20231101 | 113900 | 1762671100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 450 | 20231101 | 113800 | 1762671100 | 43900 | 43850 | 43900 | 43850 | 12 |
| 451 | 20231101 | 113700 | 1762144500 | 43850 | 43850 | 43900 | 43850 | 75 |
| 452 | 20231101 | 113600 | 1758852650 | 43900 | 43900 | 43900 | 43900 | 32 |
| 453 | 20231101 | 113500 | 1757447850 | 43850 | 43900 | 43900 | 43850 | 9 |
| 454 | 20231101 | 113400 | 1757053000 | 43850 | 43800 | 43900 | 43800 | 759 |
| 455 | 20231101 | 113300 | 1723767800 | 43850 | 43850 | 43850 | 43800 | 7 |
| 456 | 20231101 | 113200 | 1723461050 | 43800 | 43850 | 43850 | 43800 | 229 |
| 457 | 20231101 | 113100 | 1713421400 | 43850 | 43800 | 43850 | 43800 | 250 |
| 458 | 20231101 | 113000 | 1702462050 | 43850 | 43750 | 43850 | 43750 | 573 |
| 459 | 20231101 | 112900 | 1677364700 | 43750 | 43800 | 43800 | 43750 | 7 |
| 460 | 20231101 | 112800 | 1677058300 | 43750 | 43800 | 43800 | 43750 | 8 |
| 461 | 20231101 | 112700 | 1676708200 | 43800 | 43750 | 43800 | 43750 | 2 |
| 462 | 20231101 | 112600 | 1676620650 | 43750 | 43750 | 43800 | 43750 | 188 |
| 463 | 20231101 | 112500 | 1668395350 | 43700 | 43700 | 43750 | 43700 | 112 |
| 464 | 20231101 | 112400 | 1663496600 | 43700 | 43700 | 43700 | 43700 | 9 |
| 465 | 20231101 | 112300 | 1663103300 | 43700 | 43750 | 43750 | 43700 | 17 |
| 466 | 20231101 | 112200 | 1662359850 | 43750 | 43750 | 43750 | 43750 | 1 |
| 467 | 20231101 | 112100 | 1662316100 | 43700 | 43750 | 43750 | 43700 | 362 |
| 468 | 20231101 | 112000 | 1646481700 | 43750 | 43700 | 43750 | 43700 | 549 |
| 469 | 20231101 | 111900 | 1622463200 | 43700 | 43700 | 43700 | 43700 | 5 |
| 470 | 20231101 | 111800 | 1622244700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 471 | 20231101 | 111700 | 1622244700 | 43750 | 43750 | 43750 | 43750 | 14 |
| 472 | 20231101 | 111600 | 1621632200 | 43700 | 43750 | 43750 | 43700 | 6 |
| 473 | 20231101 | 111500 | 1621369950 | 43750 | 43750 | 43750 | 43750 | 4 |
| 474 | 20231101 | 111400 | 1621194950 | 43750 | 43700 | 43750 | 43700 | 21 |
| 475 | 20231101 | 111300 | 1620277000 | 43750 | 43750 | 43750 | 43750 | 1 |
| 476 | 20231101 | 111200 | 1620233250 | 43700 | 43700 | 43750 | 43700 | 304 |
| 477 | 20231101 | 111100 | 1606948400 | 43600 | 43600 | 43700 | 43600 | 125 |
| 478 | 20231101 | 111000 | 1601487900 | 43650 | 43750 | 43750 | 43600 | 671 |
| 479 | 20231101 | 110900 | 1572165700 | 43800 | 43800 | 43800 | 43750 | 29 |
| 480 | 20231101 | 110800 | 1570895950 | 43800 | 43800 | 43800 | 43750 | 66 |
| 481 | 20231101 | 110700 | 1568005900 | 43800 | 43750 | 43800 | 43750 | 42 |
| 482 | 20231101 | 110600 | 1566166500 | 43800 | 43800 | 43800 | 43750 | 76 |
| 483 | 20231101 | 110500 | 1562840250 | 43800 | 43800 | 43800 | 43800 | 33 |
| 484 | 20231101 | 110400 | 1561394850 | 43800 | 43800 | 43800 | 43750 | 39 |
| 485 | 20231101 | 110300 | 1559686850 | 43800 | 43800 | 43800 | 43800 | 6 |
| 486 | 20231101 | 110200 | 1559424050 | 43700 | 43650 | 43700 | 43600 | 978 |
| 487 | 20231101 | 110100 | 1516726700 | 43650 | 43650 | 43650 | 43650 | 30 |
| 488 | 20231101 | 110000 | 1515417200 | 43650 | 43650 | 43650 | 43650 | 13 |
| 489 | 20231101 | 105900 | 1514849750 | 43650 | 43650 | 43650 | 43650 | 12 |
| 490 | 20231101 | 105800 | 1514325950 | 43650 | 43650 | 43650 | 43650 | 1 |
| 491 | 20231101 | 105700 | 1514282300 | 43600 | 43650 | 43650 | 43600 | 15 |
| 492 | 20231101 | 105600 | 1513627750 | 43650 | 43600 | 43650 | 43600 | 223 |
| 493 | 20231101 | 105500 | 1503904800 | 43650 | 43650 | 43650 | 43600 | 383 |
| 494 | 20231101 | 105400 | 1487194700 | 43700 | 43800 | 43800 | 43700 | 104 |
| 495 | 20231101 | 105300 | 1482645950 | 43750 | 43750 | 43750 | 43750 | 37 |
| 496 | 20231101 | 105200 | 1481027200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 497 | 20231101 | 105100 | 1481027200 | 43750 | 43900 | 43900 | 43750 | 1138 |
| 498 | 20231101 | 105000 | 1431130050 | 43900 | 43800 | 43900 | 43800 | 1977 |
| 499 | 20231101 | 104900 | 1344511400 | 43800 | 43800 | 43800 | 43800 | 42 |
| 500 | 20231101 | 104800 | 1342671800 | 43800 | 43800 | 43800 | 43750 | 11 |
| 501 | 20231101 | 104700 | 1342190050 | 43800 | 43800 | 43800 | 43800 | 25 |
| 502 | 20231101 | 104600 | 1341095050 | 43800 | 43800 | 43800 | 43750 | 32 |
| 503 | 20231101 | 104500 | 1339694650 | 43800 | 43800 | 43800 | 43800 | 9 |
| 504 | 20231101 | 104400 | 1339300450 | 43750 | 43750 | 43750 | 43750 | 7 |
| 505 | 20231101 | 104300 | 1338994200 | 43800 | 43750 | 43800 | 43750 | 182 |
| 506 | 20231101 | 104200 | 1331031650 | 43750 | 43800 | 43800 | 43750 | 40 |
| 507 | 20231101 | 104100 | 1329281250 | 43800 | 43750 | 43800 | 43750 | 30 |
| 508 | 20231101 | 104000 | 1327968500 | 43800 | 43750 | 43800 | 43750 | 31 |
| 509 | 20231101 | 103900 | 1326612050 | 43800 | 43800 | 43800 | 43800 | 17 |
| 510 | 20231101 | 103800 | 1325867450 | 43800 | 43800 | 43800 | 43800 | 14 |
| 511 | 20231101 | 103700 | 1325254250 | 43750 | 43750 | 43750 | 43750 | 45 |
| 512 | 20231101 | 103600 | 1323285500 | 43800 | 43800 | 43800 | 43800 | 91 |
| 513 | 20231101 | 103500 | 1319299700 | 43800 | 43750 | 43800 | 43750 | 112 |
| 514 | 20231101 | 103400 | 1314399600 | 43800 | 43800 | 43800 | 43800 | 1 |
| 515 | 20231101 | 103300 | 1314355800 | 43800 | 43750 | 43800 | 43750 | 89 |
| 516 | 20231101 | 103200 | 1310461800 | 43750 | 43800 | 43800 | 43750 | 10 |
| 517 | 20231101 | 103100 | 1310024250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 518 | 20231101 | 103000 | 1310024250 | 43800 | 43750 | 43800 | 43750 | 247 |
| 519 | 20231101 | 102900 | 1299217650 | 43800 | 43750 | 43800 | 43750 | 17 |
| 520 | 20231101 | 102800 | 1298473100 | 43750 | 43750 | 43800 | 43750 | 182 |
| 521 | 20231101 | 102700 | 1290509200 | 43750 | 43750 | 43800 | 43750 | 18 |
| 522 | 20231101 | 102600 | 1289721200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 523 | 20231101 | 102500 | 1289721200 | 43800 | 43800 | 43800 | 43800 | 37 |
| 524 | 20231101 | 102400 | 1288100600 | 43800 | 43800 | 43800 | 43800 | 51 |
| 525 | 20231101 | 102300 | 1285866800 | 43800 | 43750 | 43800 | 43750 | 35 |
| 526 | 20231101 | 102200 | 1284333900 | 43750 | 43750 | 43750 | 43700 | 332 |
| 527 | 20231101 | 102100 | 1269810250 | 43750 | 43750 | 43750 | 43750 | 0 |
| 528 | 20231101 | 102000 | 1269810250 | 43750 | 43700 | 43750 | 43700 | 18 |
| 529 | 20231101 | 101900 | 1269022800 | 43700 | 43700 | 43700 | 43700 | 2 |
| 530 | 20231101 | 101800 | 1268935400 | 43700 | 43700 | 43700 | 43700 | 10 |
| 531 | 20231101 | 101700 | 1268498400 | 43800 | 43700 | 43800 | 43700 | 349 |
| 532 | 20231101 | 101600 | 1253245500 | 43600 | 43700 | 43700 | 43600 | 101 |
| 533 | 20231101 | 101500 | 1248831900 | 43700 | 43700 | 43700 | 43700 | 1 |
| 534 | 20231101 | 101400 | 1248788200 | 43650 | 43800 | 43800 | 43600 | 866 |
| 535 | 20231101 | 101300 | 1210974450 | 43800 | 43650 | 43900 | 43650 | 694 |
| 536 | 20231101 | 101200 | 1180603050 | 43650 | 43650 | 43650 | 43650 | 66 |
| 537 | 20231101 | 101100 | 1177722150 | 43700 | 43500 | 43700 | 43500 | 2143 |
| 538 | 20231101 | 101000 | 1084388150 | 43500 | 43450 | 43500 | 43450 | 144 |
| 539 | 20231101 | 100900 | 1078130650 | 43450 | 43400 | 43450 | 43400 | 372 |
| 540 | 20231101 | 100800 | 1061985350 | 43350 | 43450 | 43450 | 43350 | 69 |
| 541 | 20231101 | 100700 | 1058990300 | 43400 | 43450 | 43450 | 43400 | 112 |
| 542 | 20231101 | 100600 | 1054127800 | 43400 | 43450 | 43500 | 43400 | 669 |
| 543 | 20231101 | 100500 | 1025064650 | 43500 | 43500 | 43550 | 43500 | 378 |
| 544 | 20231101 | 100400 | 1008619450 | 43550 | 43500 | 43550 | 43500 | 62 |
| 545 | 20231101 | 100300 | 1005921650 | 43550 | 43500 | 43550 | 43500 | 124 |
| 546 | 20231101 | 100200 | 1000525800 | 43500 | 43550 | 43550 | 43500 | 100 |
| 547 | 20231101 | 100100 | 996172150 | 43500 | 43550 | 43550 | 43500 | 238 |
| 548 | 20231101 | 100000 | 985816550 | 43500 | 43550 | 43550 | 43500 | 105 |
| 549 | 20231101 | 095900 | 981246550 | 43550 | 43500 | 43550 | 43500 | 895 |
| 550 | 20231101 | 095800 | 942273400 | 43550 | 43500 | 43550 | 43500 | 122 |
| 551 | 20231101 | 095700 | 936962300 | 43500 | 43550 | 43550 | 43500 | 256 |
| 552 | 20231101 | 095600 | 925825300 | 43550 | 43500 | 43550 | 43500 | 10 |
| 553 | 20231101 | 095500 | 925390200 | 43500 | 43600 | 43600 | 43500 | 1718 |
| 554 | 20231101 | 095400 | 850519250 | 43600 | 43600 | 43600 | 43600 | 23 |
| 555 | 20231101 | 095300 | 849516450 | 43600 | 43600 | 43600 | 43600 | 56 |
| 556 | 20231101 | 095200 | 847074850 | 43600 | 43600 | 43600 | 43600 | 14 |
| 557 | 20231101 | 095100 | 846464450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 558 | 20231101 | 095000 | 846464450 | 43650 | 43600 | 43650 | 43600 | 2 |
| 559 | 20231101 | 094900 | 846377200 | 43650 | 43650 | 43650 | 43650 | 60 |
| 560 | 20231101 | 094800 | 843758200 | 43650 | 43650 | 43650 | 43600 | 70 |
| 561 | 20231101 | 094700 | 840705300 | 43600 | 43600 | 43600 | 43600 | 17 |
| 562 | 20231101 | 094600 | 839964100 | 43600 | 43600 | 43650 | 43600 | 234 |
| 563 | 20231101 | 094500 | 829759850 | 43600 | 43550 | 43600 | 43500 | 436 |
| 564 | 20231101 | 094400 | 810765700 | 43550 | 43550 | 43550 | 43550 | 68 |
| 565 | 20231101 | 094300 | 807804300 | 43550 | 43600 | 43650 | 43500 | 1156 |
| 566 | 20231101 | 094200 | 757408650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 567 | 20231101 | 094100 | 757408650 | 43600 | 43550 | 43600 | 43550 | 881 |
| 568 | 20231101 | 094000 | 719028600 | 43550 | 43550 | 43550 | 43500 | 57 |
| 569 | 20231101 | 093900 | 716546950 | 43550 | 43550 | 43550 | 43500 | 56 |
| 570 | 20231101 | 093800 | 714108600 | 43500 | 43550 | 43550 | 43500 | 72 |
| 571 | 20231101 | 093700 | 710973600 | 43550 | 43550 | 43550 | 43550 | 16 |
| 572 | 20231101 | 093600 | 710276800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 573 | 20231101 | 093500 | 710276800 | 43550 | 43550 | 43550 | 43500 | 74 |
| 574 | 20231101 | 093400 | 707055450 | 43550 | 43500 | 43550 | 43500 | 32 |
| 575 | 20231101 | 093300 | 705662300 | 43500 | 43550 | 43550 | 43500 | 165 |
| 576 | 20231101 | 093200 | 698482350 | 43500 | 43550 | 43550 | 43500 | 49 |
| 577 | 20231101 | 093100 | 696349800 | 43500 | 43500 | 43500 | 43500 | 188 |
| 578 | 20231101 | 093000 | 688171800 | 43500 | 43600 | 43600 | 43500 | 1174 |
| 579 | 20231101 | 092900 | 637052700 | 43550 | 43600 | 43600 | 43550 | 64 |
| 580 | 20231101 | 092800 | 634262350 | 43550 | 43500 | 43550 | 43500 | 483 |
| 581 | 20231101 | 092700 | 613241900 | 43500 | 43500 | 43500 | 43450 | 228 |
| 582 | 20231101 | 092600 | 603325300 | 43450 | 43500 | 43500 | 43450 | 57 |
| 583 | 20231101 | 092500 | 600846250 | 43450 | 43500 | 43500 | 43450 | 3 |
| 584 | 20231101 | 092400 | 600715800 | 43500 | 43500 | 43500 | 43500 | 100 |
| 585 | 20231101 | 092300 | 596365800 | 43500 | 43550 | 43550 | 43450 | 356 |
| 586 | 20231101 | 092200 | 580881300 | 43550 | 43700 | 43750 | 43550 | 828 |
| 587 | 20231101 | 092100 | 544701600 | 43700 | 43700 | 43700 | 43700 | 1 |
| 588 | 20231101 | 092000 | 544657900 | 43700 | 43750 | 43750 | 43700 | 938 |
| 589 | 20231101 | 091900 | 503665850 | 43800 | 43700 | 43850 | 43700 | 901 |
| 590 | 20231101 | 091800 | 464208800 | 43650 | 43650 | 43650 | 43650 | 90 |
| 591 | 20231101 | 091700 | 460280300 | 43650 | 43700 | 43700 | 43650 | 341 |
| 592 | 20231101 | 091600 | 445389300 | 43650 | 43750 | 43750 | 43650 | 172 |
| 593 | 20231101 | 091500 | 437865750 | 43750 | 43750 | 43850 | 43750 | 796 |
| 594 | 20231101 | 091400 | 402998400 | 43750 | 43600 | 43750 | 43500 | 472 |
| 595 | 20231101 | 091300 | 382391750 | 43600 | 43600 | 43600 | 43600 | 169 |
| 596 | 20231101 | 091200 | 375023350 | 43600 | 43600 | 43600 | 43550 | 299 |
| 597 | 20231101 | 091100 | 361994450 | 43600 | 43300 | 43700 | 43300 | 2300 |
| 598 | 20231101 | 091000 | 262024700 | 43300 | 43300 | 43300 | 43300 | 14 |
| 599 | 20231101 | 090900 | 261418500 | 43300 | 43300 | 43300 | 43300 | 227 |
| 600 | 20231101 | 090800 | 251589400 | 43300 | 43250 | 43300 | 43250 | 252 |
| 601 | 20231101 | 090700 | 240687950 | 43250 | 43200 | 43300 | 43000 | 1789 |
| 602 | 20231101 | 090600 | 163307550 | 43200 | 43200 | 43250 | 43000 | 951 |
| 603 | 20231101 | 090500 | 122277350 | 43200 | 43200 | 43250 | 43150 | 467 |
| 604 | 20231101 | 090400 | 102104500 | 43200 | 43300 | 43350 | 43200 | 333 |
| 605 | 20231101 | 090300 | 87686600 | 43300 | 43250 | 43350 | 43250 | 696 |
| 606 | 20231101 | 090200 | 57555400 | 43250 | 43300 | 43300 | 43250 | 189 |
| 607 | 20231101 | 090100 | 49374750 | 43300 | 43200 | 43400 | 43200 | 346 |
| 608 | 20231101 | 090000 | 34397250 | 43200 | 43300 | 43350 | 43150 | 795 |