34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 193300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 3 | 20231102 | 193200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20231102 | 193100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20231102 | 193000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20231102 | 192900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20231102 | 192800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20231102 | 192700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20231102 | 192600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20231102 | 192500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20231102 | 192400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20231102 | 192300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20231102 | 192200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20231102 | 192100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20231102 | 192000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20231102 | 191900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20231102 | 191800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20231102 | 191700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20231102 | 191600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20231102 | 191500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20231102 | 191400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20231102 | 191300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20231102 | 191200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20231102 | 191100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20231102 | 191000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20231102 | 190900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20231102 | 190800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20231102 | 190700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20231102 | 190600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20231102 | 190500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20231102 | 190400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20231102 | 190300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 33 | 20231102 | 190200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20231102 | 190100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20231102 | 190000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20231102 | 185900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20231102 | 185800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20231102 | 185700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20231102 | 185600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20231102 | 185500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20231102 | 185400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20231102 | 185300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20231102 | 185200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20231102 | 185100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20231102 | 185000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20231102 | 184900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20231102 | 184800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20231102 | 184700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20231102 | 184600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20231102 | 184500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20231102 | 184400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20231102 | 184300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20231102 | 184200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20231102 | 184100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20231102 | 184000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20231102 | 183900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20231102 | 183800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20231102 | 183700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20231102 | 183600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20231102 | 183500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20231102 | 183400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20231102 | 183300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 63 | 20231102 | 183200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20231102 | 183100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20231102 | 183000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20231102 | 182900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20231102 | 182800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20231102 | 182700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20231102 | 182600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20231102 | 182500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20231102 | 182400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20231102 | 182300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20231102 | 182200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20231102 | 182100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20231102 | 182000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20231102 | 181900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20231102 | 181800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20231102 | 181700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20231102 | 181600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20231102 | 181500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20231102 | 181400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20231102 | 181300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20231102 | 181200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20231102 | 181100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20231102 | 181000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20231102 | 180900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20231102 | 180800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20231102 | 180700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20231102 | 180600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20231102 | 180500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20231102 | 180400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20231102 | 180300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 93 | 20231102 | 180200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20231102 | 180100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20231102 | 180000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20231102 | 175900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20231102 | 175800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20231102 | 175700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20231102 | 175600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20231102 | 175500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20231102 | 175400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20231102 | 175300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20231102 | 175200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20231102 | 175100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20231102 | 175000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20231102 | 174900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20231102 | 174800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20231102 | 174700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20231102 | 174600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20231102 | 174500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20231102 | 174400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20231102 | 174300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20231102 | 174200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20231102 | 174100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20231102 | 174000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20231102 | 173900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20231102 | 173800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20231102 | 173700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20231102 | 173600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20231102 | 173500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20231102 | 173400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20231102 | 173300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 123 | 20231102 | 173200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20231102 | 173100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20231102 | 173000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20231102 | 172900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20231102 | 172800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20231102 | 172700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20231102 | 172600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20231102 | 172500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20231102 | 172400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20231102 | 172300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20231102 | 172200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20231102 | 172100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20231102 | 172000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20231102 | 171900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20231102 | 171800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20231102 | 171700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20231102 | 171600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20231102 | 171500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20231102 | 171400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20231102 | 171300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20231102 | 171200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20231102 | 171100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20231102 | 171000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20231102 | 170900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20231102 | 170800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20231102 | 170700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20231102 | 170600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20231102 | 170500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20231102 | 170400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20231102 | 170300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 153 | 20231102 | 170200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20231102 | 170100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20231102 | 170000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20231102 | 165900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20231102 | 165800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20231102 | 165700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20231102 | 165600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20231102 | 165500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20231102 | 165400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20231102 | 165300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20231102 | 165200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20231102 | 165100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20231102 | 165000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20231102 | 164900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20231102 | 164800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20231102 | 164700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20231102 | 164600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20231102 | 164500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20231102 | 164400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20231102 | 164300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20231102 | 164200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20231102 | 164100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20231102 | 164000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20231102 | 163900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20231102 | 163800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20231102 | 163700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20231102 | 163600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20231102 | 163500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20231102 | 163400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20231102 | 163300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 183 | 20231102 | 163200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20231102 | 163100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20231102 | 163000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20231102 | 162900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20231102 | 162800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20231102 | 162700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20231102 | 162600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20231102 | 162500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20231102 | 162400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20231102 | 162300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20231102 | 162200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20231102 | 162100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20231102 | 162000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20231102 | 161900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20231102 | 161800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20231102 | 161700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20231102 | 161600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20231102 | 161500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20231102 | 161400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20231102 | 161300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20231102 | 161200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20231102 | 161100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20231102 | 161000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20231102 | 160900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20231102 | 160800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20231102 | 160700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20231102 | 160600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20231102 | 160500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20231102 | 160400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20231102 | 160300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 213 | 20231102 | 160200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20231102 | 160100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20231102 | 160000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20231102 | 155900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20231102 | 155800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20231102 | 155700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20231102 | 155600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20231102 | 155500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20231102 | 155400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20231102 | 155300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20231102 | 155200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20231102 | 155100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20231102 | 155000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20231102 | 154900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20231102 | 154800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20231102 | 154700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20231102 | 154600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20231102 | 154500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20231102 | 154400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20231102 | 154300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20231102 | 154200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20231102 | 154100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20231102 | 154000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20231102 | 153900 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20231102 | 153800 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20231102 | 153700 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20231102 | 153600 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20231102 | 153500 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20231102 | 153400 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20231102 | 153300 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 243 | 20231102 | 153200 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20231102 | 153100 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20231102 | 153000 | 12301184950 | 48150 | 48150 | 48150 | 48150 | 5000 |
| 246 | 20231102 | 152900 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20231102 | 152800 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20231102 | 152700 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20231102 | 152600 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20231102 | 152500 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20231102 | 152400 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20231102 | 152300 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20231102 | 152200 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20231102 | 152100 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20231102 | 152000 | 12060434950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20231102 | 151900 | 12060434950 | 48000 | 47950 | 48000 | 47900 | 1554 |
| 257 | 20231102 | 151800 | 11985885250 | 47950 | 47900 | 47950 | 47850 | 911 |
| 258 | 20231102 | 151700 | 11942227450 | 47900 | 47900 | 47950 | 47850 | 415 |
| 259 | 20231102 | 151600 | 11922348450 | 47850 | 47850 | 47900 | 47850 | 538 |
| 260 | 20231102 | 151500 | 11896591450 | 47900 | 47950 | 47950 | 47850 | 829 |
| 261 | 20231102 | 151400 | 11856881200 | 47950 | 48000 | 48000 | 47950 | 304 |
| 262 | 20231102 | 151300 | 11842302450 | 48000 | 47950 | 48000 | 47950 | 214 |
| 263 | 20231102 | 151200 | 11832040800 | 47950 | 47950 | 47950 | 47900 | 513 |
| 264 | 20231102 | 151100 | 11807447950 | 47950 | 47950 | 47950 | 47900 | 377 |
| 265 | 20231102 | 151000 | 11789375050 | 47950 | 47900 | 47950 | 47850 | 137 |
| 266 | 20231102 | 150900 | 11782811700 | 47950 | 47850 | 47950 | 47800 | 792 |
| 267 | 20231102 | 150800 | 11744887900 | 47850 | 47800 | 47850 | 47800 | 337 |
| 268 | 20231102 | 150700 | 11728763300 | 47800 | 47850 | 47850 | 47800 | 262 |
| 269 | 20231102 | 150600 | 11716231950 | 47800 | 47800 | 47850 | 47800 | 392 |
| 270 | 20231102 | 150500 | 11697489050 | 47800 | 47850 | 47850 | 47800 | 921 |
| 271 | 20231102 | 150400 | 11653421700 | 47850 | 47900 | 47950 | 47850 | 305 |
| 272 | 20231102 | 150300 | 11638812400 | 47950 | 47950 | 47950 | 47900 | 128 |
| 273 | 20231102 | 150200 | 11632679800 | 47950 | 48000 | 48000 | 47900 | 302 |
| 274 | 20231102 | 150100 | 11618201800 | 48000 | 47950 | 48000 | 47950 | 290 |
| 275 | 20231102 | 150000 | 11604292450 | 47850 | 48000 | 48000 | 47850 | 824 |
| 276 | 20231102 | 145900 | 11564774850 | 48050 | 48000 | 48050 | 48000 | 341 |
| 277 | 20231102 | 145800 | 11548406400 | 48000 | 48000 | 48000 | 47950 | 361 |
| 278 | 20231102 | 145700 | 11531086900 | 48050 | 47850 | 48050 | 47850 | 4547 |
| 279 | 20231102 | 145600 | 11312971150 | 47800 | 47850 | 47850 | 47800 | 189 |
| 280 | 20231102 | 145500 | 11303933000 | 47850 | 47800 | 47850 | 47800 | 270 |
| 281 | 20231102 | 145400 | 11291014200 | 47850 | 47850 | 47900 | 47850 | 368 |
| 282 | 20231102 | 145300 | 11273404450 | 47850 | 47900 | 47900 | 47850 | 272 |
| 283 | 20231102 | 145200 | 11260386900 | 47900 | 47900 | 47900 | 47850 | 699 |
| 284 | 20231102 | 145100 | 11226935850 | 47850 | 47900 | 47900 | 47800 | 146 |
| 285 | 20231102 | 145000 | 11219950150 | 47900 | 47850 | 47900 | 47800 | 532 |
| 286 | 20231102 | 144900 | 11194495500 | 47850 | 47800 | 47900 | 47800 | 1099 |
| 287 | 20231102 | 144800 | 11141923700 | 47850 | 47850 | 47850 | 47800 | 129 |
| 288 | 20231102 | 144700 | 11135755900 | 47800 | 47850 | 47850 | 47800 | 383 |
| 289 | 20231102 | 144600 | 11117434250 | 47800 | 47750 | 47850 | 47750 | 1020 |
| 290 | 20231102 | 144500 | 11068670350 | 47800 | 47800 | 47800 | 47750 | 270 |
| 291 | 20231102 | 144400 | 11055775950 | 47800 | 47800 | 47850 | 47800 | 229 |
| 292 | 20231102 | 144300 | 11044829700 | 47800 | 47850 | 47850 | 47800 | 451 |
| 293 | 20231102 | 144200 | 11023269200 | 47800 | 47850 | 47850 | 47800 | 140 |
| 294 | 20231102 | 144100 | 11016575100 | 47850 | 47800 | 47850 | 47800 | 292 |
| 295 | 20231102 | 144000 | 11002615800 | 47850 | 47750 | 47850 | 47750 | 1027 |
| 296 | 20231102 | 143900 | 10953544500 | 47800 | 47800 | 47800 | 47750 | 83 |
| 297 | 20231102 | 143800 | 10949577200 | 47800 | 47750 | 47800 | 47750 | 548 |
| 298 | 20231102 | 143700 | 10923382850 | 47800 | 47700 | 47850 | 47700 | 4475 |
| 299 | 20231102 | 143600 | 10709717450 | 47650 | 47650 | 47700 | 47650 | 173 |
| 300 | 20231102 | 143500 | 10701471350 | 47650 | 47700 | 47700 | 47650 | 233 |
| 301 | 20231102 | 143400 | 10690367250 | 47700 | 47650 | 47700 | 47650 | 12 |
| 302 | 20231102 | 143300 | 10689794900 | 47700 | 47700 | 47700 | 47650 | 107 |
| 303 | 20231102 | 143200 | 10684695750 | 47700 | 47650 | 47700 | 47600 | 242 |
| 304 | 20231102 | 143100 | 10673164050 | 47700 | 47650 | 47700 | 47650 | 23 |
| 305 | 20231102 | 143000 | 10672067000 | 47650 | 47450 | 47700 | 47400 | 1797 |
| 306 | 20231102 | 142900 | 10586657350 | 47500 | 47550 | 47600 | 47500 | 670 |
| 307 | 20231102 | 142800 | 10554818300 | 47600 | 47600 | 47600 | 47550 | 152 |
| 308 | 20231102 | 142700 | 10547583850 | 47600 | 47600 | 47650 | 47600 | 132 |
| 309 | 20231102 | 142600 | 10541299400 | 47600 | 47600 | 47600 | 47600 | 62 |
| 310 | 20231102 | 142500 | 10538348200 | 47600 | 47550 | 47600 | 47550 | 89 |
| 311 | 20231102 | 142400 | 10534114550 | 47550 | 47550 | 47600 | 47550 | 481 |
| 312 | 20231102 | 142300 | 10511242950 | 47550 | 47600 | 47600 | 47550 | 208 |
| 313 | 20231102 | 142200 | 10501350850 | 47650 | 47700 | 47700 | 47550 | 680 |
| 314 | 20231102 | 142100 | 10468980650 | 47700 | 47700 | 47700 | 47650 | 306 |
| 315 | 20231102 | 142000 | 10454396050 | 47650 | 47700 | 47750 | 47650 | 184 |
| 316 | 20231102 | 141900 | 10445620450 | 47650 | 47750 | 47750 | 47650 | 203 |
| 317 | 20231102 | 141800 | 10435939850 | 47700 | 47700 | 47750 | 47700 | 390 |
| 318 | 20231102 | 141700 | 10417328350 | 47750 | 47650 | 47750 | 47650 | 1597 |
| 319 | 20231102 | 141600 | 10341134600 | 47650 | 47700 | 47700 | 47650 | 40 |
| 320 | 20231102 | 141500 | 10339227100 | 47700 | 47600 | 47700 | 47600 | 662 |
| 321 | 20231102 | 141400 | 10307681100 | 47650 | 47600 | 47650 | 47600 | 142 |
| 322 | 20231102 | 141300 | 10300919900 | 47600 | 47650 | 47650 | 47550 | 72 |
| 323 | 20231102 | 141200 | 10297491000 | 47550 | 47550 | 47650 | 47550 | 339 |
| 324 | 20231102 | 141100 | 10281342800 | 47550 | 47550 | 47600 | 47550 | 31 |
| 325 | 20231102 | 141000 | 10279868050 | 47500 | 47500 | 47500 | 47500 | 520 |
| 326 | 20231102 | 140900 | 10255168050 | 47550 | 47550 | 47600 | 47550 | 156 |
| 327 | 20231102 | 140800 | 10247747750 | 47550 | 47550 | 47600 | 47500 | 150 |
| 328 | 20231102 | 140700 | 10240614250 | 47600 | 47600 | 47650 | 47600 | 332 |
| 329 | 20231102 | 140600 | 10224810850 | 47600 | 47600 | 47600 | 47550 | 127 |
| 330 | 20231102 | 140500 | 10218765750 | 47600 | 47550 | 47600 | 47550 | 220 |
| 331 | 20231102 | 140400 | 10208302050 | 47500 | 47500 | 47500 | 47500 | 40 |
| 332 | 20231102 | 140300 | 10206402050 | 47500 | 47600 | 47600 | 47500 | 267 |
| 333 | 20231102 | 140200 | 10193712400 | 47550 | 47600 | 47600 | 47550 | 96 |
| 334 | 20231102 | 140100 | 10189145200 | 47600 | 47650 | 47650 | 47600 | 284 |
| 335 | 20231102 | 140000 | 10175617200 | 47700 | 47750 | 47750 | 47650 | 511 |
| 336 | 20231102 | 135900 | 10151237150 | 47700 | 47750 | 47750 | 47700 | 141 |
| 337 | 20231102 | 135800 | 10144510900 | 47700 | 47650 | 47750 | 47650 | 1096 |
| 338 | 20231102 | 135700 | 10092276900 | 47650 | 47500 | 47700 | 47500 | 1730 |
| 339 | 20231102 | 135600 | 10009931350 | 47500 | 47500 | 47500 | 47450 | 125 |
| 340 | 20231102 | 135500 | 10003998000 | 47550 | 47450 | 47550 | 47450 | 252 |
| 341 | 20231102 | 135400 | 9992030400 | 47400 | 47400 | 47450 | 47350 | 213 |
| 342 | 20231102 | 135300 | 9981938200 | 47350 | 47450 | 47500 | 47350 | 467 |
| 343 | 20231102 | 135200 | 9959800150 | 47450 | 47550 | 47600 | 47450 | 524 |
| 344 | 20231102 | 135100 | 9934908950 | 47550 | 47550 | 47550 | 47500 | 205 |
| 345 | 20231102 | 135000 | 9925163400 | 47550 | 47600 | 47750 | 47550 | 2346 |
| 346 | 20231102 | 134900 | 9813401200 | 47600 | 47550 | 47600 | 47550 | 288 |
| 347 | 20231102 | 134800 | 9799704800 | 47550 | 47450 | 47550 | 47450 | 193 |
| 348 | 20231102 | 134700 | 9790536700 | 47450 | 47450 | 47550 | 47400 | 218 |
| 349 | 20231102 | 134600 | 9780197750 | 47500 | 47250 | 47500 | 47250 | 1592 |
| 350 | 20231102 | 134500 | 9704861950 | 47250 | 47350 | 47400 | 47250 | 1164 |
| 351 | 20231102 | 134400 | 9649800400 | 47400 | 47400 | 47450 | 47400 | 315 |
| 352 | 20231102 | 134300 | 9634869200 | 47400 | 47500 | 47500 | 47400 | 287 |
| 353 | 20231102 | 134200 | 9621251100 | 47500 | 47500 | 47500 | 47450 | 239 |
| 354 | 20231102 | 134100 | 9609904350 | 47550 | 47500 | 47550 | 47500 | 281 |
| 355 | 20231102 | 134000 | 9596555300 | 47500 | 47550 | 47600 | 47500 | 584 |
| 356 | 20231102 | 133900 | 9568788100 | 47550 | 47550 | 47550 | 47550 | 349 |
| 357 | 20231102 | 133800 | 9552193150 | 47550 | 47600 | 47600 | 47550 | 218 |
| 358 | 20231102 | 133700 | 9541817550 | 47600 | 47650 | 47650 | 47600 | 830 |
| 359 | 20231102 | 133600 | 9502279000 | 47650 | 47650 | 47700 | 47650 | 967 |
| 360 | 20231102 | 133500 | 9456199400 | 47650 | 47650 | 47650 | 47600 | 150 |
| 361 | 20231102 | 133400 | 9449053250 | 47650 | 47600 | 47650 | 47600 | 258 |
| 362 | 20231102 | 133300 | 9436769600 | 47600 | 47550 | 47650 | 47550 | 593 |
| 363 | 20231102 | 133200 | 9408551650 | 47550 | 47450 | 47650 | 47450 | 2166 |
| 364 | 20231102 | 133100 | 9305610950 | 47450 | 47500 | 47500 | 47450 | 372 |
| 365 | 20231102 | 133000 | 9287957950 | 47450 | 47450 | 47500 | 47450 | 62 |
| 366 | 20231102 | 132900 | 9285015300 | 47450 | 47500 | 47500 | 47450 | 229 |
| 367 | 20231102 | 132800 | 9274147600 | 47450 | 47500 | 47500 | 47450 | 201 |
| 368 | 20231102 | 132700 | 9264602950 | 47500 | 47450 | 47500 | 47450 | 317 |
| 369 | 20231102 | 132600 | 9249553500 | 47450 | 47550 | 47550 | 47450 | 634 |
| 370 | 20231102 | 132500 | 9219450600 | 47550 | 47500 | 47550 | 47500 | 387 |
| 371 | 20231102 | 132400 | 9201063800 | 47500 | 47500 | 47550 | 47500 | 223 |
| 372 | 20231102 | 132300 | 9190470650 | 47550 | 47600 | 47600 | 47500 | 726 |
| 373 | 20231102 | 132200 | 9155948600 | 47600 | 47600 | 47600 | 47600 | 8 |
| 374 | 20231102 | 132100 | 9155567800 | 47600 | 47700 | 47700 | 47600 | 304 |
| 375 | 20231102 | 132000 | 9141095050 | 47650 | 47750 | 47750 | 47650 | 1107 |
| 376 | 20231102 | 131900 | 9088298900 | 47750 | 47650 | 47750 | 47650 | 1573 |
| 377 | 20231102 | 131800 | 9013257050 | 47650 | 47600 | 47650 | 47550 | 791 |
| 378 | 20231102 | 131700 | 8975600750 | 47600 | 47500 | 47650 | 47500 | 1009 |
| 379 | 20231102 | 131600 | 8927601550 | 47500 | 47700 | 47800 | 47400 | 2409 |
| 380 | 20231102 | 131500 | 8812982500 | 47800 | 47450 | 47800 | 47350 | 5241 |
| 381 | 20231102 | 131400 | 8563884650 | 47450 | 47200 | 47500 | 47200 | 4118 |
| 382 | 20231102 | 131300 | 8369183900 | 47200 | 46850 | 47200 | 46850 | 3183 |
| 383 | 20231102 | 131200 | 8219292250 | 46800 | 46800 | 47000 | 46800 | 2507 |
| 384 | 20231102 | 131100 | 8101593500 | 46850 | 46800 | 46850 | 46800 | 740 |
| 385 | 20231102 | 131000 | 8066952050 | 46800 | 46800 | 46800 | 46800 | 50 |
| 386 | 20231102 | 130900 | 8064612050 | 46800 | 46850 | 46850 | 46750 | 456 |
| 387 | 20231102 | 130800 | 8043272050 | 46850 | 46750 | 46850 | 46750 | 338 |
| 388 | 20231102 | 130700 | 8027449300 | 46800 | 46750 | 46800 | 46750 | 31 |
| 389 | 20231102 | 130600 | 8026000000 | 46750 | 46750 | 46750 | 46750 | 212 |
| 390 | 20231102 | 130500 | 8016089000 | 46700 | 46700 | 46750 | 46700 | 88 |
| 391 | 20231102 | 130400 | 8011977850 | 46700 | 46700 | 46750 | 46700 | 181 |
| 392 | 20231102 | 130300 | 8003525100 | 46750 | 46750 | 46750 | 46750 | 108 |
| 393 | 20231102 | 130200 | 7998476100 | 46800 | 46750 | 46800 | 46750 | 176 |
| 394 | 20231102 | 130100 | 7990248050 | 46800 | 46750 | 46800 | 46750 | 48 |
| 395 | 20231102 | 130000 | 7988002500 | 46750 | 46800 | 46800 | 46750 | 151 |
| 396 | 20231102 | 125900 | 7980938200 | 46800 | 46800 | 46800 | 46800 | 138 |
| 397 | 20231102 | 125800 | 7974479800 | 46850 | 46850 | 46850 | 46850 | 285 |
| 398 | 20231102 | 125700 | 7961127550 | 46900 | 46950 | 46950 | 46900 | 424 |
| 399 | 20231102 | 125600 | 7941241500 | 46950 | 46950 | 46950 | 46950 | 36 |
| 400 | 20231102 | 125500 | 7939551300 | 46950 | 46950 | 46950 | 46950 | 132 |
| 401 | 20231102 | 125400 | 7933353900 | 46950 | 47000 | 47000 | 46950 | 17 |
| 402 | 20231102 | 125300 | 7932555250 | 46900 | 46900 | 46900 | 46900 | 31 |
| 403 | 20231102 | 125200 | 7931101350 | 46900 | 47000 | 47000 | 46900 | 97 |
| 404 | 20231102 | 125100 | 7926546350 | 47000 | 46900 | 47000 | 46900 | 758 |
| 405 | 20231102 | 125000 | 7890930300 | 46900 | 46900 | 46950 | 46850 | 190 |
| 406 | 20231102 | 124900 | 7882016550 | 46900 | 46900 | 46900 | 46900 | 138 |
| 407 | 20231102 | 124800 | 7875544350 | 46900 | 46900 | 46950 | 46900 | 330 |
| 408 | 20231102 | 124700 | 7860065800 | 46950 | 46950 | 46950 | 46900 | 237 |
| 409 | 20231102 | 124600 | 7848939100 | 46950 | 46900 | 46950 | 46900 | 75 |
| 410 | 20231102 | 124500 | 7845421400 | 46900 | 46950 | 46950 | 46900 | 47 |
| 411 | 20231102 | 124400 | 7843214800 | 46900 | 46900 | 46950 | 46900 | 340 |
| 412 | 20231102 | 124300 | 7827257700 | 46950 | 46950 | 46950 | 46900 | 211 |
| 413 | 20231102 | 124200 | 7817352500 | 46950 | 46900 | 47000 | 46900 | 527 |
| 414 | 20231102 | 124100 | 7792610700 | 46900 | 46800 | 46900 | 46800 | 108 |
| 415 | 20231102 | 124000 | 7787549400 | 46800 | 46750 | 46800 | 46750 | 24 |
| 416 | 20231102 | 123900 | 7786426950 | 46800 | 46850 | 46850 | 46800 | 12 |
| 417 | 20231102 | 123800 | 7785865100 | 46800 | 46750 | 46800 | 46700 | 705 |
| 418 | 20231102 | 123700 | 7752916450 | 46750 | 46750 | 46750 | 46750 | 73 |
| 419 | 20231102 | 123600 | 7749503700 | 46750 | 46700 | 46750 | 46700 | 90 |
| 420 | 20231102 | 123500 | 7745300200 | 46750 | 46800 | 46800 | 46750 | 54 |
| 421 | 20231102 | 123400 | 7742773100 | 46700 | 46800 | 46800 | 46700 | 313 |
| 422 | 20231102 | 123300 | 7728145550 | 46650 | 46700 | 46700 | 46650 | 188 |
| 423 | 20231102 | 123200 | 7719368950 | 46600 | 46900 | 46900 | 46550 | 283 |
| 424 | 20231102 | 123100 | 7706184750 | 46800 | 46950 | 46950 | 46800 | 560 |
| 425 | 20231102 | 123000 | 7679924250 | 46950 | 46950 | 47050 | 46500 | 1724 |
| 426 | 20231102 | 122900 | 7599025200 | 46950 | 46950 | 47000 | 46950 | 33 |
| 427 | 20231102 | 122800 | 7597474600 | 46950 | 47050 | 47050 | 46950 | 113 |
| 428 | 20231102 | 122700 | 7592161900 | 47000 | 47000 | 47050 | 46950 | 569 |
| 429 | 20231102 | 122600 | 7565447150 | 46950 | 47100 | 47150 | 46950 | 230 |
| 430 | 20231102 | 122500 | 7554617400 | 47100 | 46950 | 47100 | 46950 | 145 |
| 431 | 20231102 | 122400 | 7547798450 | 46900 | 46850 | 46950 | 46800 | 275 |
| 432 | 20231102 | 122300 | 7534901000 | 46800 | 46800 | 46850 | 46800 | 10 |
| 433 | 20231102 | 122200 | 7534432750 | 46800 | 46900 | 46950 | 46800 | 393 |
| 434 | 20231102 | 122100 | 7516010650 | 46950 | 47000 | 47000 | 46800 | 806 |
| 435 | 20231102 | 122000 | 7478169000 | 47050 | 46800 | 47150 | 46700 | 4500 |
| 436 | 20231102 | 121900 | 7266822100 | 46800 | 46850 | 46850 | 46150 | 1280 |
| 437 | 20231102 | 121800 | 7207168400 | 46850 | 46850 | 46900 | 46850 | 284 |
| 438 | 20231102 | 121700 | 7193861100 | 46850 | 46800 | 46850 | 46800 | 158 |
| 439 | 20231102 | 121600 | 7186462400 | 46850 | 46950 | 46950 | 46700 | 566 |
| 440 | 20231102 | 121500 | 7159966750 | 46900 | 46500 | 46950 | 46500 | 8472 |
| 441 | 20231102 | 121400 | 6764536250 | 46500 | 46450 | 46500 | 46450 | 134 |
| 442 | 20231102 | 121300 | 6758306800 | 46500 | 46450 | 46500 | 46450 | 330 |
| 443 | 20231102 | 121200 | 6742975800 | 46450 | 46450 | 46450 | 46400 | 213 |
| 444 | 20231102 | 121100 | 6733087500 | 46450 | 46450 | 46450 | 46450 | 38 |
| 445 | 20231102 | 121000 | 6731322400 | 46450 | 46400 | 46450 | 46350 | 615 |
| 446 | 20231102 | 120900 | 6702763800 | 46350 | 46350 | 46400 | 46350 | 15 |
| 447 | 20231102 | 120800 | 6702068150 | 46350 | 46400 | 46400 | 46350 | 53 |
| 448 | 20231102 | 120700 | 6699610050 | 46400 | 46400 | 46450 | 46400 | 334 |
| 449 | 20231102 | 120600 | 6684112350 | 46400 | 46450 | 46450 | 46400 | 122 |
| 450 | 20231102 | 120500 | 6678446250 | 46450 | 46400 | 46450 | 46400 | 2095 |
| 451 | 20231102 | 120400 | 6581210200 | 46400 | 46400 | 46400 | 46300 | 214 |
| 452 | 20231102 | 120300 | 6571291950 | 46400 | 46300 | 46400 | 46300 | 2695 |
| 453 | 20231102 | 120200 | 6446375250 | 46300 | 46200 | 46300 | 46200 | 2 |
| 454 | 20231102 | 120100 | 6446282750 | 46300 | 46300 | 46300 | 46200 | 72 |
| 455 | 20231102 | 120000 | 6442951200 | 46250 | 46250 | 46250 | 46250 | 15 |
| 456 | 20231102 | 115900 | 6442257450 | 46250 | 46300 | 46300 | 46250 | 200 |
| 457 | 20231102 | 115800 | 6433007400 | 46300 | 46300 | 46300 | 46300 | 460 |
| 458 | 20231102 | 115700 | 6411709400 | 46300 | 46200 | 46300 | 46200 | 239 |
| 459 | 20231102 | 115600 | 6400663100 | 46200 | 46300 | 46300 | 46200 | 272 |
| 460 | 20231102 | 115500 | 6388090050 | 46300 | 46100 | 46300 | 46100 | 2319 |
| 461 | 20231102 | 115400 | 6280880900 | 46150 | 46150 | 46150 | 46150 | 85 |
| 462 | 20231102 | 115300 | 6276958150 | 46150 | 46150 | 46150 | 46150 | 157 |
| 463 | 20231102 | 115200 | 6269712600 | 46100 | 46100 | 46100 | 46100 | 13 |
| 464 | 20231102 | 115100 | 6269113300 | 46100 | 46100 | 46100 | 46050 | 192 |
| 465 | 20231102 | 115000 | 6260264600 | 46050 | 46050 | 46050 | 46050 | 13 |
| 466 | 20231102 | 114900 | 6259665950 | 46050 | 46050 | 46100 | 46050 | 364 |
| 467 | 20231102 | 114800 | 6242897800 | 46000 | 46000 | 46050 | 46000 | 189 |
| 468 | 20231102 | 114700 | 6234199700 | 46000 | 46000 | 46000 | 46000 | 60 |
| 469 | 20231102 | 114600 | 6231439700 | 46000 | 46050 | 46050 | 46000 | 26 |
| 470 | 20231102 | 114500 | 6230242450 | 46050 | 46000 | 46050 | 46000 | 353 |
| 471 | 20231102 | 114400 | 6213991300 | 46050 | 46000 | 46050 | 46000 | 150 |
| 472 | 20231102 | 114300 | 6207085900 | 46000 | 46050 | 46050 | 46000 | 96 |
| 473 | 20231102 | 114200 | 6202666750 | 46050 | 46050 | 46050 | 46050 | 2 |
| 474 | 20231102 | 114100 | 6202574650 | 46000 | 46000 | 46050 | 46000 | 131 |
| 475 | 20231102 | 114000 | 6196545100 | 46000 | 46150 | 46150 | 46000 | 389 |
| 476 | 20231102 | 113900 | 6178628600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 477 | 20231102 | 113800 | 6178628600 | 46150 | 46150 | 46200 | 46150 | 40 |
| 478 | 20231102 | 113700 | 6176781050 | 46150 | 46200 | 46200 | 46150 | 349 |
| 479 | 20231102 | 113600 | 6160657750 | 46250 | 46200 | 46250 | 46200 | 285 |
| 480 | 20231102 | 113500 | 6147490700 | 46200 | 46200 | 46300 | 46200 | 60 |
| 481 | 20231102 | 113400 | 6144716700 | 46300 | 46250 | 46300 | 46200 | 604 |
| 482 | 20231102 | 113300 | 6116777500 | 46200 | 46200 | 46200 | 46200 | 400 |
| 483 | 20231102 | 113200 | 6098297500 | 46250 | 46200 | 46250 | 46150 | 501 |
| 484 | 20231102 | 113100 | 6075166150 | 46200 | 46150 | 46250 | 46150 | 623 |
| 485 | 20231102 | 113000 | 6046389400 | 46150 | 46100 | 46200 | 46100 | 35 |
| 486 | 20231102 | 112900 | 6044775750 | 46200 | 46200 | 46200 | 46200 | 119 |
| 487 | 20231102 | 112800 | 6039277950 | 46200 | 46200 | 46200 | 46200 | 117 |
| 488 | 20231102 | 112700 | 6033872550 | 46200 | 46150 | 46200 | 46150 | 260 |
| 489 | 20231102 | 112600 | 6021867700 | 46100 | 46200 | 46200 | 46100 | 229 |
| 490 | 20231102 | 112500 | 6011293300 | 46200 | 46250 | 46250 | 46200 | 357 |
| 491 | 20231102 | 112400 | 5994799800 | 46250 | 46100 | 46250 | 46100 | 842 |
| 492 | 20231102 | 112300 | 5955904700 | 46100 | 46100 | 46150 | 46100 | 12 |
| 493 | 20231102 | 112200 | 5955351250 | 46150 | 46150 | 46150 | 46050 | 177 |
| 494 | 20231102 | 112100 | 5947185800 | 46200 | 46100 | 46200 | 46100 | 340 |
| 495 | 20231102 | 112000 | 5931505500 | 46150 | 46150 | 46150 | 46150 | 85 |
| 496 | 20231102 | 111900 | 5927582750 | 46150 | 46200 | 46200 | 46150 | 513 |
| 497 | 20231102 | 111800 | 5903882250 | 46200 | 46100 | 46200 | 46100 | 907 |
| 498 | 20231102 | 111700 | 5862042050 | 46050 | 46000 | 46100 | 46000 | 254 |
| 499 | 20231102 | 111600 | 5850335650 | 46000 | 46050 | 46100 | 46000 | 188 |
| 500 | 20231102 | 111500 | 5841675000 | 46000 | 46000 | 46050 | 46000 | 73 |
| 501 | 20231102 | 111400 | 5838316950 | 46000 | 46000 | 46050 | 46000 | 704 |
| 502 | 20231102 | 111300 | 5805910350 | 45900 | 45850 | 45950 | 45850 | 123 |
| 503 | 20231102 | 111200 | 5800264950 | 45800 | 45750 | 46000 | 45750 | 1904 |
| 504 | 20231102 | 111100 | 5712966600 | 45700 | 45750 | 45850 | 45700 | 393 |
| 505 | 20231102 | 111000 | 5694983400 | 45750 | 45750 | 45750 | 45750 | 193 |
| 506 | 20231102 | 110900 | 5686153650 | 45800 | 45800 | 45800 | 45800 | 2 |
| 507 | 20231102 | 110800 | 5686062050 | 45800 | 45700 | 45850 | 45700 | 40 |
| 508 | 20231102 | 110700 | 5684228450 | 45750 | 45800 | 45950 | 45750 | 2298 |
| 509 | 20231102 | 110600 | 5578882400 | 45750 | 45750 | 45800 | 45750 | 60 |
| 510 | 20231102 | 110500 | 5576137150 | 45800 | 45850 | 45850 | 45750 | 555 |
| 511 | 20231102 | 110400 | 5550722350 | 45850 | 45850 | 45850 | 45800 | 114 |
| 512 | 20231102 | 110300 | 5545495750 | 45800 | 45750 | 45800 | 45750 | 285 |
| 513 | 20231102 | 110200 | 5532445750 | 45750 | 45650 | 45750 | 45650 | 338 |
| 514 | 20231102 | 110100 | 5516998100 | 45650 | 45600 | 45650 | 45600 | 353 |
| 515 | 20231102 | 110000 | 5500887800 | 45650 | 45600 | 45650 | 45600 | 91 |
| 516 | 20231102 | 105900 | 5496737400 | 45600 | 45650 | 45650 | 45600 | 377 |
| 517 | 20231102 | 105800 | 5479544750 | 45650 | 45600 | 45650 | 45600 | 483 |
| 518 | 20231102 | 105700 | 5457513650 | 45500 | 45300 | 45500 | 45250 | 659 |
| 519 | 20231102 | 105600 | 5427600750 | 45300 | 45300 | 45300 | 45250 | 418 |
| 520 | 20231102 | 105500 | 5408669400 | 45300 | 45200 | 45300 | 45200 | 348 |
| 521 | 20231102 | 105400 | 5392924150 | 45200 | 45250 | 45250 | 45200 | 177 |
| 522 | 20231102 | 105300 | 5384923550 | 45250 | 45200 | 45250 | 45200 | 170 |
| 523 | 20231102 | 105200 | 5377238350 | 45300 | 45250 | 45300 | 45200 | 551 |
| 524 | 20231102 | 105100 | 5352326450 | 45250 | 45200 | 45250 | 45200 | 847 |
| 525 | 20231102 | 105000 | 5314038250 | 45250 | 45200 | 45250 | 45200 | 272 |
| 526 | 20231102 | 104900 | 5301738750 | 45300 | 45300 | 45300 | 45150 | 1966 |
| 527 | 20231102 | 104800 | 5212887100 | 45300 | 45400 | 45450 | 45300 | 331 |
| 528 | 20231102 | 104700 | 5197881750 | 45350 | 45450 | 45500 | 45350 | 1733 |
| 529 | 20231102 | 104600 | 5119202850 | 45400 | 45550 | 45550 | 45400 | 1833 |
| 530 | 20231102 | 104500 | 5035892400 | 45600 | 45500 | 45600 | 45500 | 261 |
| 531 | 20231102 | 104400 | 5024008800 | 45500 | 45550 | 45550 | 45500 | 74 |
| 532 | 20231102 | 104300 | 5020638850 | 45550 | 45550 | 45550 | 45550 | 49 |
| 533 | 20231102 | 104200 | 5018406900 | 45500 | 45500 | 45500 | 45500 | 66 |
| 534 | 20231102 | 104100 | 5015403900 | 45500 | 45550 | 45550 | 45500 | 205 |
| 535 | 20231102 | 104000 | 5006074100 | 45550 | 45450 | 45550 | 45450 | 45 |
| 536 | 20231102 | 103900 | 5004027600 | 45500 | 45500 | 45500 | 45450 | 435 |
| 537 | 20231102 | 103800 | 4984250350 | 45500 | 45550 | 45600 | 45500 | 853 |
| 538 | 20231102 | 103700 | 4945408900 | 45600 | 45550 | 45600 | 45550 | 294 |
| 539 | 20231102 | 103600 | 4932014800 | 45550 | 45600 | 45600 | 45550 | 307 |
| 540 | 20231102 | 103500 | 4918028900 | 45600 | 45600 | 45600 | 45550 | 305 |
| 541 | 20231102 | 103400 | 4904121000 | 45600 | 45650 | 45650 | 45600 | 2209 |
| 542 | 20231102 | 103300 | 4803366300 | 45650 | 45650 | 45700 | 45650 | 556 |
| 543 | 20231102 | 103200 | 4777974900 | 45650 | 45650 | 45700 | 45650 | 226 |
| 544 | 20231102 | 103100 | 4767657950 | 45700 | 45650 | 45700 | 45650 | 128 |
| 545 | 20231102 | 103000 | 4761812650 | 45650 | 45700 | 45800 | 45650 | 652 |
| 546 | 20231102 | 102900 | 4732017050 | 45700 | 45750 | 45800 | 45700 | 716 |
| 547 | 20231102 | 102800 | 4699260100 | 45800 | 45850 | 45850 | 45800 | 688 |
| 548 | 20231102 | 102700 | 4667725050 | 45900 | 45900 | 45900 | 45850 | 138 |
| 549 | 20231102 | 102600 | 4661395850 | 45850 | 45850 | 45900 | 45850 | 235 |
| 550 | 20231102 | 102500 | 4650620700 | 45900 | 45850 | 45900 | 45850 | 196 |
| 551 | 20231102 | 102400 | 4641628900 | 45850 | 45850 | 45900 | 45850 | 132 |
| 552 | 20231102 | 102300 | 4635575150 | 45850 | 45800 | 45850 | 45800 | 300 |
| 553 | 20231102 | 102200 | 4621824950 | 45800 | 45850 | 45850 | 45800 | 130 |
| 554 | 20231102 | 102100 | 4615868100 | 45900 | 45850 | 45900 | 45850 | 200 |
| 555 | 20231102 | 102000 | 4606695800 | 45850 | 45850 | 45850 | 45800 | 257 |
| 556 | 20231102 | 101900 | 4594919600 | 45800 | 45800 | 45850 | 45800 | 476 |
| 557 | 20231102 | 101800 | 4573116300 | 45750 | 45650 | 45750 | 45650 | 824 |
| 558 | 20231102 | 101700 | 4535449450 | 45700 | 45700 | 45700 | 45650 | 759 |
| 559 | 20231102 | 101600 | 4500795700 | 45750 | 45750 | 45750 | 45700 | 30 |
| 560 | 20231102 | 101500 | 4499423950 | 45750 | 45700 | 45800 | 45700 | 219 |
| 561 | 20231102 | 101400 | 4489405250 | 45700 | 45700 | 45750 | 45700 | 107 |
| 562 | 20231102 | 101300 | 4484513750 | 45750 | 45750 | 45800 | 45750 | 176 |
| 563 | 20231102 | 101200 | 4476456700 | 45750 | 45800 | 45800 | 45750 | 175 |
| 564 | 20231102 | 101100 | 4468443550 | 45800 | 45750 | 45800 | 45750 | 42 |
| 565 | 20231102 | 101000 | 4466520350 | 45750 | 45800 | 45850 | 45750 | 215 |
| 566 | 20231102 | 100900 | 4456681250 | 45700 | 45750 | 45750 | 45650 | 578 |
| 567 | 20231102 | 100800 | 4430265400 | 45700 | 45850 | 45850 | 45700 | 801 |
| 568 | 20231102 | 100700 | 4393605700 | 45850 | 45900 | 45900 | 45850 | 365 |
| 569 | 20231102 | 100600 | 4376859150 | 45900 | 45900 | 45900 | 45900 | 113 |
| 570 | 20231102 | 100500 | 4371672450 | 45900 | 45850 | 45900 | 45850 | 334 |
| 571 | 20231102 | 100400 | 4356346700 | 45850 | 45900 | 45900 | 45800 | 881 |
| 572 | 20231102 | 100300 | 4315935950 | 45950 | 46000 | 46000 | 45900 | 82 |
| 573 | 20231102 | 100200 | 4312169600 | 46000 | 45900 | 46000 | 45850 | 250 |
| 574 | 20231102 | 100100 | 4300679500 | 45900 | 45900 | 46000 | 45850 | 357 |
| 575 | 20231102 | 100000 | 4284286800 | 45900 | 45950 | 45950 | 45850 | 310 |
| 576 | 20231102 | 095900 | 4270071800 | 45950 | 46000 | 46000 | 45900 | 215 |
| 577 | 20231102 | 095800 | 4260196200 | 46000 | 46050 | 46100 | 46000 | 191 |
| 578 | 20231102 | 095700 | 4251406750 | 46100 | 45950 | 46100 | 45950 | 162 |
| 579 | 20231102 | 095600 | 4243955400 | 46100 | 45900 | 46100 | 45900 | 871 |
| 580 | 20231102 | 095500 | 4203913950 | 45950 | 45950 | 45950 | 45850 | 1041 |
| 581 | 20231102 | 095400 | 4156126000 | 45900 | 45950 | 45950 | 45900 | 78 |
| 582 | 20231102 | 095300 | 4152543600 | 45950 | 46000 | 46050 | 45900 | 920 |
| 583 | 20231102 | 095200 | 4110237700 | 46000 | 46000 | 46050 | 46000 | 134 |
| 584 | 20231102 | 095100 | 4104071450 | 46050 | 46000 | 46050 | 46000 | 55 |
| 585 | 20231102 | 095000 | 4101540450 | 46000 | 46000 | 46050 | 45950 | 804 |
| 586 | 20231102 | 094900 | 4064568900 | 45950 | 46050 | 46050 | 45950 | 717 |
| 587 | 20231102 | 094800 | 4031583550 | 46100 | 46150 | 46150 | 46050 | 746 |
| 588 | 20231102 | 094700 | 3997203400 | 46200 | 46350 | 46350 | 46200 | 927 |
| 589 | 20231102 | 094600 | 3954333550 | 46350 | 46400 | 46400 | 46300 | 553 |
| 590 | 20231102 | 094500 | 3928699100 | 46350 | 46300 | 46400 | 46300 | 799 |
| 591 | 20231102 | 094400 | 3891675350 | 46300 | 46200 | 46300 | 46200 | 1244 |
| 592 | 20231102 | 094300 | 3834119050 | 46200 | 46250 | 46250 | 46150 | 126 |
| 593 | 20231102 | 094200 | 3828301300 | 46250 | 46200 | 46250 | 46200 | 846 |
| 594 | 20231102 | 094100 | 3789215250 | 46250 | 46200 | 46250 | 46150 | 589 |
| 595 | 20231102 | 094000 | 3762004200 | 46200 | 46050 | 46200 | 46000 | 1600 |
| 596 | 20231102 | 093900 | 3688162750 | 46000 | 46000 | 46000 | 45950 | 212 |
| 597 | 20231102 | 093800 | 3678410950 | 46000 | 46100 | 46150 | 45900 | 1441 |
| 598 | 20231102 | 093700 | 3611981150 | 46100 | 46100 | 46150 | 46000 | 746 |
| 599 | 20231102 | 093600 | 3577601200 | 46050 | 46100 | 46200 | 46050 | 650 |
| 600 | 20231102 | 093500 | 3547593950 | 46150 | 45950 | 46150 | 45950 | 2984 |
| 601 | 20231102 | 093400 | 3410228300 | 45950 | 45800 | 45950 | 45750 | 1101 |
| 602 | 20231102 | 093300 | 3359739850 | 45850 | 45750 | 45850 | 45750 | 1211 |
| 603 | 20231102 | 093200 | 3304277200 | 45750 | 45850 | 45850 | 45750 | 359 |
| 604 | 20231102 | 093100 | 3287833250 | 45850 | 46000 | 46000 | 45850 | 515 |
| 605 | 20231102 | 093000 | 3264205250 | 45950 | 45900 | 46150 | 45900 | 1410 |
| 606 | 20231102 | 092900 | 3199311950 | 45850 | 45950 | 46000 | 45850 | 559 |
| 607 | 20231102 | 092800 | 3173633250 | 45950 | 46000 | 46000 | 45650 | 1186 |
| 608 | 20231102 | 092700 | 3119278950 | 46050 | 45850 | 46050 | 45650 | 1736 |
| 609 | 20231102 | 092600 | 3039768150 | 45850 | 45850 | 45950 | 45800 | 943 |
| 610 | 20231102 | 092500 | 2996519800 | 45900 | 46100 | 46200 | 45900 | 3091 |
| 611 | 20231102 | 092400 | 2854083400 | 46100 | 45850 | 46150 | 45850 | 2084 |
| 612 | 20231102 | 092300 | 2758261900 | 45800 | 45750 | 45850 | 45700 | 1064 |
| 613 | 20231102 | 092200 | 2709596600 | 45650 | 45950 | 45950 | 45600 | 1171 |
| 614 | 20231102 | 092100 | 2656019900 | 45950 | 46000 | 46000 | 45800 | 4120 |
| 615 | 20231102 | 092000 | 2466687400 | 46000 | 45200 | 46000 | 45200 | 12589 |
| 616 | 20231102 | 091900 | 1893872850 | 45200 | 45100 | 45200 | 45100 | 568 |
| 617 | 20231102 | 091800 | 1868211450 | 45100 | 45100 | 45150 | 45100 | 578 |
| 618 | 20231102 | 091700 | 1842140150 | 45100 | 44950 | 45100 | 44950 | 2054 |
| 619 | 20231102 | 091600 | 1749681200 | 44950 | 44950 | 45000 | 44950 | 500 |
| 620 | 20231102 | 091500 | 1727200050 | 44950 | 44900 | 45000 | 44850 | 667 |
| 621 | 20231102 | 091400 | 1697221050 | 44850 | 44950 | 45050 | 44850 | 976 |
| 622 | 20231102 | 091300 | 1653369300 | 44950 | 45100 | 45150 | 44800 | 1715 |
| 623 | 20231102 | 091200 | 1576195750 | 45050 | 45100 | 45100 | 45050 | 1026 |
| 624 | 20231102 | 091100 | 1529944800 | 45050 | 44700 | 45150 | 44600 | 7059 |
| 625 | 20231102 | 091000 | 1212975600 | 44700 | 44700 | 44800 | 44700 | 2385 |
| 626 | 20231102 | 090900 | 1106228300 | 44700 | 44400 | 44700 | 44400 | 1953 |
| 627 | 20231102 | 090800 | 1019189250 | 44500 | 44450 | 44500 | 44350 | 642 |
| 628 | 20231102 | 090700 | 990655750 | 44400 | 44450 | 44450 | 44350 | 895 |
| 629 | 20231102 | 090600 | 950935200 | 44400 | 44750 | 44800 | 44300 | 2194 |
| 630 | 20231102 | 090500 | 853130450 | 44750 | 44750 | 44850 | 44700 | 2127 |
| 631 | 20231102 | 090400 | 757914600 | 44750 | 44450 | 44750 | 44400 | 2225 |
| 632 | 20231102 | 090300 | 658630750 | 44450 | 44650 | 44650 | 44400 | 1835 |
| 633 | 20231102 | 090200 | 577019350 | 44700 | 44350 | 44800 | 44250 | 5822 |
| 634 | 20231102 | 090100 | 317815050 | 44350 | 44450 | 44500 | 44250 | 1686 |
| 635 | 20231102 | 090000 | 242923150 | 44500 | 44100 | 44500 | 44050 | 5478 |