32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 3 | 20231103 | 190100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 4 | 20231103 | 190000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 5 | 20231103 | 185900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 6 | 20231103 | 185800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 7 | 20231103 | 185700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 8 | 20231103 | 185600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 9 | 20231103 | 185500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 10 | 20231103 | 185400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 11 | 20231103 | 185300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 12 | 20231103 | 185200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 13 | 20231103 | 185100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 14 | 20231103 | 185000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 15 | 20231103 | 184900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 16 | 20231103 | 184800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 17 | 20231103 | 184700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 18 | 20231103 | 184600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 19 | 20231103 | 184500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 20 | 20231103 | 184400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 21 | 20231103 | 184300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 22 | 20231103 | 184200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 23 | 20231103 | 184100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 24 | 20231103 | 184000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 25 | 20231103 | 183900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 26 | 20231103 | 183800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 27 | 20231103 | 183700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 28 | 20231103 | 183600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 29 | 20231103 | 183500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 30 | 20231103 | 183400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 31 | 20231103 | 183300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 32 | 20231103 | 183200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 33 | 20231103 | 183100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 34 | 20231103 | 183000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 35 | 20231103 | 182900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 36 | 20231103 | 182800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 37 | 20231103 | 182700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 38 | 20231103 | 182600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 39 | 20231103 | 182500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 40 | 20231103 | 182400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 41 | 20231103 | 182300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 42 | 20231103 | 182200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 43 | 20231103 | 182100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 44 | 20231103 | 182000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 45 | 20231103 | 181900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 46 | 20231103 | 181800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 47 | 20231103 | 181700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 48 | 20231103 | 181600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 49 | 20231103 | 181500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 50 | 20231103 | 181400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 51 | 20231103 | 181300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 52 | 20231103 | 181200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 53 | 20231103 | 181100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 54 | 20231103 | 181000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 55 | 20231103 | 180900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 56 | 20231103 | 180800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 57 | 20231103 | 180700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 58 | 20231103 | 180600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 59 | 20231103 | 180500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 60 | 20231103 | 180400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 61 | 20231103 | 180300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 62 | 20231103 | 180200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 63 | 20231103 | 180100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 64 | 20231103 | 180000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 65 | 20231103 | 175900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 66 | 20231103 | 175800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 67 | 20231103 | 175700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 68 | 20231103 | 175600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 69 | 20231103 | 175500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 70 | 20231103 | 175400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 71 | 20231103 | 175300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 72 | 20231103 | 175200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 73 | 20231103 | 175100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 74 | 20231103 | 175000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 75 | 20231103 | 174900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 76 | 20231103 | 174800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 77 | 20231103 | 174700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 78 | 20231103 | 174600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 79 | 20231103 | 174500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 80 | 20231103 | 174400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 81 | 20231103 | 174300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 82 | 20231103 | 174200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 83 | 20231103 | 174100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 84 | 20231103 | 174000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 85 | 20231103 | 173900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 86 | 20231103 | 173800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 87 | 20231103 | 173700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 88 | 20231103 | 173600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 89 | 20231103 | 173500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 90 | 20231103 | 173400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 91 | 20231103 | 173300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 92 | 20231103 | 173200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 93 | 20231103 | 173100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 94 | 20231103 | 173000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 95 | 20231103 | 172900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 96 | 20231103 | 172800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 97 | 20231103 | 172700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 98 | 20231103 | 172600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 99 | 20231103 | 172500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 100 | 20231103 | 172400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 101 | 20231103 | 172300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 102 | 20231103 | 172200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 103 | 20231103 | 172100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 104 | 20231103 | 172000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 105 | 20231103 | 171900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 106 | 20231103 | 171800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 107 | 20231103 | 171700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 108 | 20231103 | 171600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 109 | 20231103 | 171500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 110 | 20231103 | 171400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 111 | 20231103 | 171300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 112 | 20231103 | 171200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 113 | 20231103 | 171100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 114 | 20231103 | 171000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 115 | 20231103 | 170900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 116 | 20231103 | 170800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 117 | 20231103 | 170700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 118 | 20231103 | 170600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 119 | 20231103 | 170500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 120 | 20231103 | 170400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 121 | 20231103 | 170300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 122 | 20231103 | 170200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 123 | 20231103 | 170100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 124 | 20231103 | 170000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 125 | 20231103 | 165900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 126 | 20231103 | 165800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 127 | 20231103 | 165700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 128 | 20231103 | 165600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 129 | 20231103 | 165500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 130 | 20231103 | 165400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 131 | 20231103 | 165300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 132 | 20231103 | 165200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 133 | 20231103 | 165100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 134 | 20231103 | 165000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 135 | 20231103 | 164900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 136 | 20231103 | 164800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 137 | 20231103 | 164700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 138 | 20231103 | 164600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 139 | 20231103 | 164500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 140 | 20231103 | 164400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 141 | 20231103 | 164300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 142 | 20231103 | 164200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 143 | 20231103 | 164100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 144 | 20231103 | 164000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 145 | 20231103 | 163900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 146 | 20231103 | 163800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 147 | 20231103 | 163700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 148 | 20231103 | 163600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 149 | 20231103 | 163500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 150 | 20231103 | 163400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 151 | 20231103 | 163300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 152 | 20231103 | 163200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 153 | 20231103 | 163100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 154 | 20231103 | 163000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 155 | 20231103 | 162900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 156 | 20231103 | 162800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 157 | 20231103 | 162700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 158 | 20231103 | 162600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 159 | 20231103 | 162500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 160 | 20231103 | 162400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 161 | 20231103 | 162300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 162 | 20231103 | 162200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 163 | 20231103 | 162100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 164 | 20231103 | 162000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 165 | 20231103 | 161900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 166 | 20231103 | 161800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 167 | 20231103 | 161700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 168 | 20231103 | 161600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 169 | 20231103 | 161500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 170 | 20231103 | 161400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 171 | 20231103 | 161300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 172 | 20231103 | 161200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 173 | 20231103 | 161100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 174 | 20231103 | 161000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 175 | 20231103 | 160900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 176 | 20231103 | 160800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 177 | 20231103 | 160700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 178 | 20231103 | 160600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 179 | 20231103 | 160500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 180 | 20231103 | 160400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 181 | 20231103 | 160300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 182 | 20231103 | 160200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 183 | 20231103 | 160100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 184 | 20231103 | 160000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 185 | 20231103 | 155900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 186 | 20231103 | 155800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 187 | 20231103 | 155700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 188 | 20231103 | 155600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 189 | 20231103 | 155500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 190 | 20231103 | 155400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 191 | 20231103 | 155300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 192 | 20231103 | 155200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 193 | 20231103 | 155100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 194 | 20231103 | 155000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 195 | 20231103 | 154900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 196 | 20231103 | 154800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 197 | 20231103 | 154700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 198 | 20231103 | 154600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 199 | 20231103 | 154500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 200 | 20231103 | 154400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 201 | 20231103 | 154300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 202 | 20231103 | 154200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 203 | 20231103 | 154100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 204 | 20231103 | 154000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 205 | 20231103 | 153900 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 206 | 20231103 | 153800 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 207 | 20231103 | 153700 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 208 | 20231103 | 153600 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 209 | 20231103 | 153500 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 210 | 20231103 | 153400 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 211 | 20231103 | 153300 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 212 | 20231103 | 153200 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 213 | 20231103 | 153100 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 0 |
| 214 | 20231103 | 153000 | 16858436350 | 49800 | 49800 | 49800 | 49800 | 13836 |
| 215 | 20231103 | 152900 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 216 | 20231103 | 152800 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 217 | 20231103 | 152700 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 218 | 20231103 | 152600 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 219 | 20231103 | 152500 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 220 | 20231103 | 152400 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 221 | 20231103 | 152300 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 222 | 20231103 | 152200 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 223 | 20231103 | 152100 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 224 | 20231103 | 152000 | 16169403550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 225 | 20231103 | 151900 | 16169403550 | 49800 | 49850 | 49850 | 49800 | 758 |
| 226 | 20231103 | 151800 | 16131637400 | 49800 | 49900 | 49900 | 49800 | 282 |
| 227 | 20231103 | 151700 | 16117582300 | 49850 | 49900 | 49900 | 49800 | 326 |
| 228 | 20231103 | 151600 | 16101334550 | 49800 | 49900 | 49950 | 49800 | 791 |
| 229 | 20231103 | 151500 | 16061870850 | 49950 | 49900 | 49950 | 49850 | 1188 |
| 230 | 20231103 | 151400 | 16002566200 | 49850 | 49950 | 49950 | 49850 | 984 |
| 231 | 20231103 | 151300 | 15953439150 | 49850 | 49900 | 49950 | 49850 | 1303 |
| 232 | 20231103 | 151200 | 15888443600 | 49850 | 49900 | 49900 | 49850 | 1337 |
| 233 | 20231103 | 151100 | 15821744500 | 49850 | 49900 | 49900 | 49850 | 1224 |
| 234 | 20231103 | 151000 | 15760690800 | 49850 | 49950 | 49950 | 49850 | 2243 |
| 235 | 20231103 | 150900 | 15648751500 | 49900 | 49950 | 49950 | 49900 | 1248 |
| 236 | 20231103 | 150800 | 15586432300 | 49900 | 49950 | 49950 | 49900 | 637 |
| 237 | 20231103 | 150700 | 15554628750 | 49950 | 49900 | 49950 | 49900 | 1383 |
| 238 | 20231103 | 150600 | 15485566500 | 49900 | 49950 | 49950 | 49900 | 1206 |
| 239 | 20231103 | 150500 | 15425334600 | 49950 | 49950 | 49950 | 49900 | 1071 |
| 240 | 20231103 | 150400 | 15371855750 | 49900 | 49950 | 50000 | 49900 | 880 |
| 241 | 20231103 | 150300 | 15327876300 | 50000 | 50000 | 50000 | 49900 | 1490 |
| 242 | 20231103 | 150200 | 15253407850 | 50000 | 49950 | 50000 | 49900 | 1348 |
| 243 | 20231103 | 150100 | 15186089650 | 49950 | 49950 | 49950 | 49900 | 837 |
| 244 | 20231103 | 150000 | 15144294350 | 49900 | 49950 | 50000 | 49900 | 1927 |
| 245 | 20231103 | 145900 | 15048043850 | 49900 | 49950 | 50000 | 49900 | 1325 |
| 246 | 20231103 | 145800 | 14981833250 | 49900 | 49900 | 50000 | 49900 | 1208 |
| 247 | 20231103 | 145700 | 14921485850 | 49900 | 49900 | 50000 | 49900 | 1284 |
| 248 | 20231103 | 145600 | 14857359700 | 49900 | 49950 | 49950 | 49900 | 997 |
| 249 | 20231103 | 145500 | 14807572050 | 49900 | 50000 | 50000 | 49900 | 989 |
| 250 | 20231103 | 145400 | 14758141050 | 49950 | 50000 | 50000 | 49900 | 616 |
| 251 | 20231103 | 145300 | 14727378200 | 49950 | 49950 | 50000 | 49900 | 527 |
| 252 | 20231103 | 145200 | 14701054250 | 49950 | 49950 | 50000 | 49900 | 1495 |
| 253 | 20231103 | 145100 | 14626391950 | 49900 | 49950 | 49950 | 49900 | 711 |
| 254 | 20231103 | 145000 | 14590883150 | 49950 | 49950 | 49950 | 49900 | 970 |
| 255 | 20231103 | 144900 | 14542441850 | 49950 | 49900 | 50000 | 49900 | 1318 |
| 256 | 20231103 | 144800 | 14476609650 | 49950 | 50000 | 50000 | 49900 | 2424 |
| 257 | 20231103 | 144700 | 14355526000 | 50000 | 49950 | 50000 | 49950 | 1265 |
| 258 | 20231103 | 144600 | 14292336950 | 50000 | 50000 | 50000 | 49950 | 1607 |
| 259 | 20231103 | 144500 | 14212035350 | 50000 | 49950 | 50000 | 49950 | 1270 |
| 260 | 20231103 | 144400 | 14148566400 | 49950 | 50000 | 50000 | 49950 | 1196 |
| 261 | 20231103 | 144300 | 14088790600 | 50000 | 49950 | 50000 | 49950 | 4355 |
| 262 | 20231103 | 144200 | 13871222550 | 50000 | 50000 | 50000 | 49950 | 735 |
| 263 | 20231103 | 144100 | 13834477500 | 49950 | 50000 | 50000 | 49950 | 2161 |
| 264 | 20231103 | 144000 | 13726449900 | 49950 | 50000 | 50000 | 49950 | 727 |
| 265 | 20231103 | 143900 | 13690106200 | 49950 | 49950 | 50000 | 49900 | 3364 |
| 266 | 20231103 | 143800 | 13521979550 | 49900 | 49900 | 49950 | 49900 | 752 |
| 267 | 20231103 | 143700 | 13484422700 | 49900 | 49900 | 49950 | 49900 | 1520 |
| 268 | 20231103 | 143600 | 13408510250 | 49950 | 49950 | 49950 | 49900 | 670 |
| 269 | 20231103 | 143500 | 13375049100 | 49950 | 49950 | 49950 | 49900 | 737 |
| 270 | 20231103 | 143400 | 13338245750 | 49950 | 49900 | 49950 | 49900 | 656 |
| 271 | 20231103 | 143300 | 13305484350 | 49900 | 49950 | 49950 | 49900 | 781 |
| 272 | 20231103 | 143200 | 13266482650 | 49900 | 49900 | 49950 | 49900 | 287 |
| 273 | 20231103 | 143100 | 13252159650 | 49900 | 49950 | 49950 | 49900 | 1234 |
| 274 | 20231103 | 143000 | 13190555600 | 49950 | 49950 | 49950 | 49900 | 741 |
| 275 | 20231103 | 142900 | 13153548250 | 49900 | 49900 | 49950 | 49900 | 865 |
| 276 | 20231103 | 142800 | 13110352450 | 49950 | 49900 | 49950 | 49900 | 1105 |
| 277 | 20231103 | 142700 | 13055176900 | 49900 | 49950 | 49950 | 49900 | 840 |
| 278 | 20231103 | 142600 | 13013230900 | 49950 | 49900 | 49950 | 49900 | 766 |
| 279 | 20231103 | 142500 | 12974981450 | 49900 | 49900 | 49950 | 49900 | 1177 |
| 280 | 20231103 | 142400 | 12916194850 | 49950 | 49900 | 49950 | 49900 | 860 |
| 281 | 20231103 | 142300 | 12873254700 | 49950 | 49950 | 49950 | 49900 | 615 |
| 282 | 20231103 | 142200 | 12842542050 | 49950 | 49900 | 49950 | 49900 | 789 |
| 283 | 20231103 | 142100 | 12803141700 | 49900 | 49900 | 49950 | 49900 | 735 |
| 284 | 20231103 | 142000 | 12766434950 | 49900 | 49950 | 49950 | 49900 | 746 |
| 285 | 20231103 | 141900 | 12729182900 | 49900 | 49950 | 50000 | 49900 | 1921 |
| 286 | 20231103 | 141800 | 12633208550 | 49950 | 49950 | 50000 | 49950 | 1405 |
| 287 | 20231103 | 141700 | 12563004600 | 49950 | 49950 | 50000 | 49950 | 279 |
| 288 | 20231103 | 141600 | 12549065500 | 49950 | 50000 | 50000 | 49950 | 886 |
| 289 | 20231103 | 141500 | 12504781050 | 49950 | 49950 | 50000 | 49950 | 1513 |
| 290 | 20231103 | 141400 | 12429171500 | 50000 | 49950 | 50000 | 49950 | 841 |
| 291 | 20231103 | 141300 | 12387132750 | 49950 | 49900 | 50000 | 49900 | 6025 |
| 292 | 20231103 | 141200 | 12086180150 | 49900 | 49950 | 49950 | 49900 | 987 |
| 293 | 20231103 | 141100 | 12036890350 | 49950 | 49900 | 49950 | 49900 | 858 |
| 294 | 20231103 | 141000 | 11994042600 | 49900 | 49900 | 49950 | 49900 | 236 |
| 295 | 20231103 | 140900 | 11982260350 | 49950 | 49950 | 49950 | 49900 | 1087 |
| 296 | 20231103 | 140800 | 11927974100 | 49900 | 49950 | 49950 | 49900 | 699 |
| 297 | 20231103 | 140700 | 11893064450 | 49950 | 49950 | 49950 | 49900 | 831 |
| 298 | 20231103 | 140600 | 11851566700 | 49900 | 49900 | 49950 | 49900 | 918 |
| 299 | 20231103 | 140500 | 11805723600 | 49950 | 49950 | 49950 | 49900 | 1290 |
| 300 | 20231103 | 140400 | 11741322950 | 49900 | 49950 | 49950 | 49900 | 753 |
| 301 | 20231103 | 140300 | 11703715450 | 49950 | 49950 | 49950 | 49900 | 438 |
| 302 | 20231103 | 140200 | 11681848550 | 49950 | 49900 | 49950 | 49900 | 687 |
| 303 | 20231103 | 140100 | 11647541200 | 49950 | 49900 | 49950 | 49900 | 970 |
| 304 | 20231103 | 140000 | 11599108400 | 49900 | 49950 | 49950 | 49900 | 793 |
| 305 | 20231103 | 135900 | 11559512550 | 49900 | 49950 | 49950 | 49900 | 772 |
| 306 | 20231103 | 135800 | 11520964500 | 49900 | 49900 | 49950 | 49900 | 659 |
| 307 | 20231103 | 135700 | 11488052300 | 49950 | 49950 | 49950 | 49900 | 776 |
| 308 | 20231103 | 135600 | 11449302400 | 49950 | 49950 | 49950 | 49900 | 673 |
| 309 | 20231103 | 135500 | 11415690300 | 49950 | 49900 | 49950 | 49900 | 674 |
| 310 | 20231103 | 135400 | 11382038350 | 49900 | 49900 | 49950 | 49900 | 868 |
| 311 | 20231103 | 135300 | 11338693850 | 49900 | 49900 | 49950 | 49900 | 799 |
| 312 | 20231103 | 135200 | 11298794300 | 49950 | 49900 | 49950 | 49900 | 739 |
| 313 | 20231103 | 135100 | 11261891750 | 49900 | 49850 | 49950 | 49850 | 329 |
| 314 | 20231103 | 135000 | 11245476000 | 49850 | 49900 | 49950 | 49850 | 967 |
| 315 | 20231103 | 134900 | 11197206850 | 49900 | 49850 | 49950 | 49850 | 4056 |
| 316 | 20231103 | 134800 | 10994821450 | 49900 | 49850 | 49900 | 49850 | 418 |
| 317 | 20231103 | 134700 | 10973973750 | 49850 | 49850 | 49900 | 49850 | 1756 |
| 318 | 20231103 | 134600 | 10886357350 | 49850 | 49850 | 49900 | 49850 | 822 |
| 319 | 20231103 | 134500 | 10845351500 | 49850 | 49850 | 49900 | 49850 | 773 |
| 320 | 20231103 | 134400 | 10806790800 | 49900 | 49850 | 49900 | 49850 | 818 |
| 321 | 20231103 | 134300 | 10765987700 | 49900 | 49900 | 49900 | 49850 | 272 |
| 322 | 20231103 | 134200 | 10752417900 | 49900 | 49900 | 49900 | 49850 | 405 |
| 323 | 20231103 | 134100 | 10732216250 | 49850 | 49900 | 49900 | 49850 | 307 |
| 324 | 20231103 | 134000 | 10716904050 | 49850 | 49900 | 49900 | 49850 | 2097 |
| 325 | 20231103 | 133900 | 10612273150 | 49900 | 49850 | 49900 | 49850 | 339 |
| 326 | 20231103 | 133800 | 10595362600 | 49900 | 49900 | 49900 | 49850 | 302 |
| 327 | 20231103 | 133700 | 10580298900 | 49900 | 49900 | 49900 | 49850 | 292 |
| 328 | 20231103 | 133600 | 10565733200 | 49900 | 49900 | 49900 | 49850 | 1202 |
| 329 | 20231103 | 133500 | 10505756750 | 49850 | 49900 | 49900 | 49850 | 337 |
| 330 | 20231103 | 133400 | 10488947350 | 49900 | 49900 | 49900 | 49850 | 326 |
| 331 | 20231103 | 133300 | 10472685450 | 49900 | 49850 | 49900 | 49850 | 452 |
| 332 | 20231103 | 133200 | 10450137350 | 49900 | 49900 | 49900 | 49850 | 293 |
| 333 | 20231103 | 133100 | 10435524300 | 49850 | 49900 | 49900 | 49850 | 419 |
| 334 | 20231103 | 133000 | 10414624250 | 49850 | 49850 | 49900 | 49850 | 238 |
| 335 | 20231103 | 132900 | 10402755050 | 49900 | 49900 | 49900 | 49850 | 286 |
| 336 | 20231103 | 132800 | 10388488500 | 49900 | 49900 | 49900 | 49850 | 301 |
| 337 | 20231103 | 132700 | 10373473450 | 49900 | 49900 | 49900 | 49850 | 106 |
| 338 | 20231103 | 132600 | 10368186600 | 49900 | 49850 | 49900 | 49850 | 297 |
| 339 | 20231103 | 132500 | 10353375350 | 49850 | 49900 | 49900 | 49850 | 106 |
| 340 | 20231103 | 132400 | 10348086250 | 49850 | 49900 | 49900 | 49850 | 295 |
| 341 | 20231103 | 132300 | 10333367900 | 49850 | 49850 | 49900 | 49850 | 118 |
| 342 | 20231103 | 132200 | 10327479950 | 49850 | 49900 | 49900 | 49850 | 338 |
| 343 | 20231103 | 132100 | 10310622150 | 49900 | 49900 | 49900 | 49850 | 83 |
| 344 | 20231103 | 132000 | 10306483150 | 49900 | 49900 | 49900 | 49850 | 251 |
| 345 | 20231103 | 131900 | 10293963350 | 49850 | 49900 | 49900 | 49850 | 171 |
| 346 | 20231103 | 131800 | 10285433100 | 49850 | 49850 | 49900 | 49850 | 210 |
| 347 | 20231103 | 131700 | 10274959900 | 49900 | 49850 | 49900 | 49850 | 456 |
| 348 | 20231103 | 131600 | 10252219500 | 49900 | 49900 | 49900 | 49850 | 681 |
| 349 | 20231103 | 131500 | 10218267400 | 49850 | 49850 | 49900 | 49850 | 107 |
| 350 | 20231103 | 131400 | 10212928350 | 49850 | 49850 | 49900 | 49850 | 28 |
| 351 | 20231103 | 131300 | 10211531850 | 49900 | 49850 | 49900 | 49800 | 2924 |
| 352 | 20231103 | 131200 | 10065773400 | 49800 | 49850 | 49850 | 49800 | 265 |
| 353 | 20231103 | 131100 | 10052572400 | 49850 | 49850 | 49850 | 49800 | 155 |
| 354 | 20231103 | 131000 | 10044852900 | 49800 | 49850 | 49850 | 49800 | 227 |
| 355 | 20231103 | 130900 | 10033539750 | 49800 | 49850 | 49850 | 49800 | 354 |
| 356 | 20231103 | 130800 | 10015910050 | 49800 | 49800 | 49850 | 49800 | 210 |
| 357 | 20231103 | 130700 | 10005451100 | 49800 | 49800 | 49850 | 49800 | 282 |
| 358 | 20231103 | 130600 | 9991403200 | 49800 | 49850 | 49850 | 49800 | 126 |
| 359 | 20231103 | 130500 | 9985128000 | 49850 | 49850 | 49850 | 49800 | 129 |
| 360 | 20231103 | 130400 | 9978702650 | 49850 | 49800 | 49850 | 49800 | 256 |
| 361 | 20231103 | 130300 | 9965949350 | 49800 | 49800 | 49850 | 49800 | 105 |
| 362 | 20231103 | 130200 | 9960718100 | 49800 | 49850 | 49850 | 49800 | 136 |
| 363 | 20231103 | 130100 | 9953942650 | 49800 | 49850 | 49850 | 49800 | 94 |
| 364 | 20231103 | 130000 | 9949258800 | 49850 | 49850 | 49850 | 49800 | 41 |
| 365 | 20231103 | 125900 | 9947216350 | 49800 | 49850 | 49850 | 49800 | 5248 |
| 366 | 20231103 | 125800 | 9685854000 | 49850 | 49850 | 49850 | 49800 | 133 |
| 367 | 20231103 | 125700 | 9679227200 | 49850 | 49850 | 49850 | 49800 | 146 |
| 368 | 20231103 | 125600 | 9671950700 | 49850 | 49850 | 49900 | 49800 | 87 |
| 369 | 20231103 | 125500 | 9667613550 | 49850 | 49850 | 49850 | 49850 | 111 |
| 370 | 20231103 | 125400 | 9662080200 | 49850 | 49850 | 49900 | 49850 | 392 |
| 371 | 20231103 | 125300 | 9642536350 | 49850 | 49900 | 49900 | 49850 | 108 |
| 372 | 20231103 | 125200 | 9637152050 | 49900 | 49900 | 49900 | 49850 | 91 |
| 373 | 20231103 | 125100 | 9632614200 | 49900 | 49850 | 49900 | 49850 | 241 |
| 374 | 20231103 | 125000 | 9620595250 | 49850 | 49850 | 49900 | 49850 | 163 |
| 375 | 20231103 | 124900 | 9612469250 | 49850 | 49850 | 49900 | 49850 | 84 |
| 376 | 20231103 | 124800 | 9608280150 | 49900 | 49900 | 49900 | 49850 | 313 |
| 377 | 20231103 | 124700 | 9592671500 | 49850 | 49850 | 49900 | 49850 | 653 |
| 378 | 20231103 | 124600 | 9560118400 | 49850 | 49900 | 49950 | 49850 | 2864 |
| 379 | 20231103 | 124500 | 9417225450 | 49950 | 49900 | 49950 | 49900 | 324 |
| 380 | 20231103 | 124400 | 9401055350 | 49900 | 49950 | 49950 | 49900 | 91 |
| 381 | 20231103 | 124300 | 9396510750 | 49900 | 49900 | 49950 | 49900 | 122 |
| 382 | 20231103 | 124200 | 9390417700 | 49950 | 49950 | 49950 | 49900 | 13 |
| 383 | 20231103 | 124100 | 9389768450 | 49900 | 49950 | 49950 | 49900 | 80 |
| 384 | 20231103 | 124000 | 9385773800 | 49900 | 49950 | 49950 | 49900 | 159 |
| 385 | 20231103 | 123900 | 9377834450 | 49900 | 49900 | 49950 | 49850 | 717 |
| 386 | 20231103 | 123800 | 9342055850 | 49850 | 49900 | 49900 | 49850 | 1633 |
| 387 | 20231103 | 123700 | 9260569700 | 49900 | 49900 | 49900 | 49850 | 2553 |
| 388 | 20231103 | 123600 | 9133186300 | 49900 | 49850 | 49900 | 49850 | 85 |
| 389 | 20231103 | 123500 | 9128947950 | 49900 | 49850 | 49900 | 49850 | 138 |
| 390 | 20231103 | 123400 | 9122064650 | 49900 | 49850 | 49900 | 49850 | 207 |
| 391 | 20231103 | 123300 | 9111743400 | 49900 | 49900 | 49900 | 49850 | 279 |
| 392 | 20231103 | 123200 | 9097831350 | 49850 | 49900 | 49900 | 49850 | 282 |
| 393 | 20231103 | 123100 | 9083764900 | 49900 | 49850 | 49900 | 49850 | 196 |
| 394 | 20231103 | 123000 | 9073990350 | 49900 | 49900 | 49900 | 49850 | 357 |
| 395 | 20231103 | 122900 | 9056186600 | 49900 | 49900 | 49900 | 49850 | 363 |
| 396 | 20231103 | 122800 | 9038083250 | 49900 | 49850 | 49900 | 49850 | 256 |
| 397 | 20231103 | 122700 | 9025315050 | 49900 | 49850 | 49900 | 49850 | 346 |
| 398 | 20231103 | 122600 | 9008059050 | 49900 | 49850 | 49900 | 49850 | 355 |
| 399 | 20231103 | 122500 | 8990355000 | 49900 | 49850 | 49900 | 49850 | 234 |
| 400 | 20231103 | 122400 | 8978680400 | 49900 | 49900 | 49900 | 49850 | 186 |
| 401 | 20231103 | 122300 | 8969401950 | 49900 | 49850 | 49900 | 49850 | 127 |
| 402 | 20231103 | 122200 | 8963066100 | 49900 | 49900 | 49900 | 49850 | 156 |
| 403 | 20231103 | 122100 | 8955284300 | 49900 | 49900 | 49900 | 49850 | 247 |
| 404 | 20231103 | 122000 | 8942965500 | 49850 | 49900 | 49900 | 49850 | 169 |
| 405 | 20231103 | 121900 | 8934540650 | 49900 | 49850 | 49900 | 49850 | 363 |
| 406 | 20231103 | 121800 | 8916436950 | 49850 | 49900 | 49900 | 49850 | 114 |
| 407 | 20231103 | 121700 | 8910753300 | 49850 | 49850 | 49900 | 49850 | 154 |
| 408 | 20231103 | 121600 | 8903076050 | 49850 | 49900 | 49900 | 49850 | 174 |
| 409 | 20231103 | 121500 | 8894398050 | 49900 | 49850 | 49900 | 49850 | 270 |
| 410 | 20231103 | 121400 | 8880936100 | 49850 | 49900 | 49900 | 49850 | 202 |
| 411 | 20231103 | 121300 | 8870858800 | 49900 | 49850 | 49900 | 49850 | 198 |
| 412 | 20231103 | 121200 | 8860983150 | 49900 | 49850 | 49900 | 49850 | 94 |
| 413 | 20231103 | 121100 | 8856295750 | 49850 | 49850 | 49900 | 49850 | 183 |
| 414 | 20231103 | 121000 | 8847167600 | 49900 | 49900 | 49900 | 49850 | 142 |
| 415 | 20231103 | 120900 | 8840086800 | 49900 | 49850 | 49900 | 49850 | 81 |
| 416 | 20231103 | 120800 | 8836047800 | 49850 | 49900 | 49900 | 49850 | 220 |
| 417 | 20231103 | 120700 | 8825074350 | 49900 | 49900 | 49900 | 49850 | 600 |
| 418 | 20231103 | 120600 | 8795144800 | 49900 | 49850 | 49900 | 49850 | 68 |
| 419 | 20231103 | 120500 | 8791754600 | 49900 | 49900 | 49950 | 49900 | 1733 |
| 420 | 20231103 | 120400 | 8705277700 | 49900 | 49900 | 49950 | 49900 | 288 |
| 421 | 20231103 | 120300 | 8690897800 | 49950 | 49950 | 49950 | 49900 | 117 |
| 422 | 20231103 | 120200 | 8685055400 | 49950 | 49900 | 49950 | 49900 | 196 |
| 423 | 20231103 | 120100 | 8675273350 | 49900 | 49950 | 49950 | 49900 | 181 |
| 424 | 20231103 | 120000 | 8666237850 | 49950 | 49950 | 49950 | 49900 | 322 |
| 425 | 20231103 | 115900 | 8650156800 | 49950 | 49900 | 49950 | 49900 | 149 |
| 426 | 20231103 | 115800 | 8642721250 | 49950 | 49950 | 49950 | 49900 | 287 |
| 427 | 20231103 | 115700 | 8628393350 | 49950 | 49900 | 49950 | 49900 | 323 |
| 428 | 20231103 | 115600 | 8612267450 | 49900 | 49950 | 49950 | 49900 | 419 |
| 429 | 20231103 | 115500 | 8591350400 | 49950 | 49950 | 49950 | 49900 | 317 |
| 430 | 20231103 | 115400 | 8575524500 | 49950 | 49900 | 49950 | 49900 | 361 |
| 431 | 20231103 | 115300 | 8557502100 | 49900 | 49950 | 49950 | 49900 | 259 |
| 432 | 20231103 | 115200 | 8544568450 | 49950 | 49950 | 49950 | 49900 | 444 |
| 433 | 20231103 | 115100 | 8522401150 | 49950 | 49950 | 49950 | 49900 | 82 |
| 434 | 20231103 | 115000 | 8518307150 | 49900 | 49950 | 49950 | 49900 | 207 |
| 435 | 20231103 | 114900 | 8507970400 | 49950 | 49900 | 49950 | 49900 | 253 |
| 436 | 20231103 | 114800 | 8495337350 | 49950 | 49900 | 49950 | 49900 | 126 |
| 437 | 20231103 | 114700 | 8489046350 | 49900 | 49950 | 49950 | 49900 | 241 |
| 438 | 20231103 | 114600 | 8477013750 | 49950 | 49900 | 49950 | 49900 | 95 |
| 439 | 20231103 | 114500 | 8472269150 | 49900 | 49900 | 49950 | 49900 | 395 |
| 440 | 20231103 | 114400 | 8452551750 | 49900 | 50000 | 50000 | 49900 | 659 |
| 441 | 20231103 | 114300 | 8419638750 | 50000 | 50100 | 50100 | 49950 | 4346 |
| 442 | 20231103 | 114200 | 8202345400 | 50100 | 50000 | 50100 | 50000 | 244 |
| 443 | 20231103 | 114100 | 8190126800 | 50100 | 50100 | 50100 | 50000 | 569 |
| 444 | 20231103 | 114000 | 8161654800 | 50000 | 50100 | 50100 | 50000 | 35 |
| 445 | 20231103 | 113900 | 8159903500 | 50100 | 50100 | 50100 | 50000 | 608 |
| 446 | 20231103 | 113800 | 8129478300 | 50000 | 50100 | 50100 | 50000 | 483 |
| 447 | 20231103 | 113700 | 8105311100 | 50100 | 49950 | 50100 | 49950 | 7318 |
| 448 | 20231103 | 113600 | 7739417800 | 50000 | 49950 | 50000 | 49950 | 503 |
| 449 | 20231103 | 113500 | 7714283950 | 49950 | 50000 | 50000 | 49950 | 180 |
| 450 | 20231103 | 113400 | 7705287200 | 50000 | 50000 | 50000 | 49950 | 579 |
| 451 | 20231103 | 113300 | 7676361100 | 50000 | 49950 | 50000 | 49950 | 302 |
| 452 | 20231103 | 113200 | 7661267000 | 49950 | 49950 | 50000 | 49950 | 617 |
| 453 | 20231103 | 113100 | 7630447500 | 49950 | 49950 | 50000 | 49950 | 285 |
| 454 | 20231103 | 113000 | 7616206550 | 50000 | 49950 | 50000 | 49950 | 1077 |
| 455 | 20231103 | 112900 | 7562396450 | 49950 | 49950 | 50000 | 49900 | 73 |
| 456 | 20231103 | 112800 | 7558749550 | 49950 | 49950 | 50000 | 49900 | 2000 |
| 457 | 20231103 | 112700 | 7458849850 | 49900 | 50000 | 50000 | 49900 | 1481 |
| 458 | 20231103 | 112600 | 7384874050 | 50000 | 50000 | 50000 | 49950 | 486 |
| 459 | 20231103 | 112500 | 7360597000 | 49950 | 49950 | 50000 | 49900 | 550 |
| 460 | 20231103 | 112400 | 7333124400 | 49900 | 49950 | 49950 | 49900 | 191 |
| 461 | 20231103 | 112300 | 7323587650 | 49950 | 50000 | 50000 | 49900 | 299 |
| 462 | 20231103 | 112200 | 7308652700 | 50000 | 49900 | 50000 | 49900 | 386 |
| 463 | 20231103 | 112100 | 7289373650 | 49900 | 49950 | 49950 | 49900 | 247 |
| 464 | 20231103 | 112000 | 7277039400 | 49950 | 49950 | 50000 | 49900 | 854 |
| 465 | 20231103 | 111900 | 7234383350 | 49900 | 49950 | 49950 | 49900 | 449 |
| 466 | 20231103 | 111800 | 7211959400 | 49950 | 49950 | 49950 | 49900 | 176 |
| 467 | 20231103 | 111700 | 7203171000 | 49900 | 49950 | 49950 | 49900 | 478 |
| 468 | 20231103 | 111600 | 7179298500 | 49900 | 49950 | 49950 | 49900 | 283 |
| 469 | 20231103 | 111500 | 7165165750 | 49950 | 49900 | 49950 | 49900 | 260 |
| 470 | 20231103 | 111400 | 7152186700 | 49900 | 49900 | 49950 | 49900 | 1117 |
| 471 | 20231103 | 111300 | 7096400600 | 49900 | 49900 | 49950 | 49900 | 251 |
| 472 | 20231103 | 111200 | 7083867350 | 49950 | 49950 | 49950 | 49900 | 113 |
| 473 | 20231103 | 111100 | 7078226200 | 49950 | 49900 | 49950 | 49900 | 1022 |
| 474 | 20231103 | 111000 | 7027180200 | 49900 | 49950 | 49950 | 49900 | 404 |
| 475 | 20231103 | 110900 | 7007015550 | 49950 | 49950 | 49950 | 49900 | 194 |
| 476 | 20231103 | 110800 | 6997328500 | 49900 | 49950 | 49950 | 49900 | 408 |
| 477 | 20231103 | 110700 | 6976961800 | 49950 | 49900 | 49950 | 49900 | 120 |
| 478 | 20231103 | 110600 | 6970971800 | 49950 | 49900 | 49950 | 49900 | 304 |
| 479 | 20231103 | 110500 | 6955790650 | 49900 | 49950 | 49950 | 49900 | 309 |
| 480 | 20231103 | 110400 | 6940364150 | 49950 | 49900 | 49950 | 49900 | 115 |
| 481 | 20231103 | 110300 | 6934624850 | 49900 | 49950 | 49950 | 49900 | 229 |
| 482 | 20231103 | 110200 | 6923191050 | 49950 | 49900 | 49950 | 49900 | 256 |
| 483 | 20231103 | 110100 | 6910413700 | 49900 | 49900 | 49900 | 49850 | 365 |
| 484 | 20231103 | 110000 | 6892205900 | 49850 | 49850 | 49900 | 49850 | 297 |
| 485 | 20231103 | 105900 | 6877392350 | 49900 | 49900 | 49900 | 49850 | 286 |
| 486 | 20231103 | 105800 | 6863132150 | 49900 | 49850 | 49900 | 49850 | 184 |
| 487 | 20231103 | 105700 | 6853953500 | 49850 | 49850 | 49900 | 49850 | 316 |
| 488 | 20231103 | 105600 | 6838193900 | 49900 | 49850 | 49900 | 49850 | 404 |
| 489 | 20231103 | 105500 | 6818051500 | 49850 | 49900 | 49950 | 49850 | 3208 |
| 490 | 20231103 | 105400 | 6657971650 | 49900 | 49950 | 50000 | 49900 | 2600 |
| 491 | 20231103 | 105300 | 6528158450 | 49950 | 50000 | 50100 | 49950 | 4961 |
| 492 | 20231103 | 105200 | 6280177750 | 50000 | 50100 | 50100 | 50000 | 731 |
| 493 | 20231103 | 105100 | 6243564950 | 50100 | 50000 | 50100 | 50000 | 353 |
| 494 | 20231103 | 105000 | 6225897850 | 50000 | 50100 | 50100 | 50000 | 1844 |
| 495 | 20231103 | 104900 | 6133687750 | 50100 | 50100 | 50100 | 50000 | 255 |
| 496 | 20231103 | 104800 | 6120913050 | 50100 | 50100 | 50100 | 50000 | 316 |
| 497 | 20231103 | 104700 | 6105084050 | 50100 | 50100 | 50100 | 50000 | 530 |
| 498 | 20231103 | 104600 | 6078534350 | 50100 | 50100 | 50100 | 50000 | 794 |
| 499 | 20231103 | 104500 | 6038756450 | 50100 | 50000 | 50100 | 49950 | 9834 |
| 500 | 20231103 | 104400 | 5546863100 | 49950 | 50000 | 50000 | 49950 | 876 |
| 501 | 20231103 | 104300 | 5503066250 | 49950 | 49950 | 50000 | 49950 | 912 |
| 502 | 20231103 | 104200 | 5457501850 | 50000 | 49950 | 50000 | 49900 | 1822 |
| 503 | 20231103 | 104100 | 5366488350 | 49950 | 49950 | 49950 | 49900 | 603 |
| 504 | 20231103 | 104000 | 5336382200 | 49900 | 49900 | 49950 | 49900 | 329 |
| 505 | 20231103 | 103900 | 5319949800 | 49900 | 49900 | 49950 | 49850 | 3913 |
| 506 | 20231103 | 103800 | 5124610250 | 49900 | 49850 | 49900 | 49850 | 610 |
| 507 | 20231103 | 103700 | 5094172950 | 49850 | 49900 | 49900 | 49850 | 226 |
| 508 | 20231103 | 103600 | 5082899100 | 49850 | 49850 | 49900 | 49800 | 3380 |
| 509 | 20231103 | 103500 | 4914405150 | 49850 | 49800 | 49850 | 49800 | 4985 |
| 510 | 20231103 | 103400 | 4666133400 | 49750 | 49800 | 49800 | 49750 | 145 |
| 511 | 20231103 | 103300 | 4658916950 | 49800 | 49750 | 49800 | 49750 | 547 |
| 512 | 20231103 | 103200 | 4631695950 | 49750 | 49750 | 49800 | 49750 | 418 |
| 513 | 20231103 | 103100 | 4610895150 | 49750 | 49750 | 49800 | 49750 | 43 |
| 514 | 20231103 | 103000 | 4608755400 | 49800 | 49750 | 49800 | 49750 | 160 |
| 515 | 20231103 | 102900 | 4600788600 | 49750 | 49750 | 49800 | 49750 | 724 |
| 516 | 20231103 | 102800 | 4564764450 | 49750 | 49750 | 49800 | 49750 | 571 |
| 517 | 20231103 | 102700 | 4536348500 | 49750 | 49750 | 49800 | 49750 | 963 |
| 518 | 20231103 | 102600 | 4488431050 | 49750 | 49800 | 49800 | 49750 | 311 |
| 519 | 20231103 | 102500 | 4472951000 | 49750 | 49750 | 49800 | 49750 | 418 |
| 520 | 20231103 | 102400 | 4452155200 | 49750 | 49750 | 49800 | 49750 | 1239 |
| 521 | 20231103 | 102300 | 4390506950 | 49800 | 49800 | 49800 | 49750 | 297 |
| 522 | 20231103 | 102200 | 4375725200 | 49800 | 49800 | 49800 | 49750 | 582 |
| 523 | 20231103 | 102100 | 4346753200 | 49800 | 49750 | 49800 | 49750 | 783 |
| 524 | 20231103 | 102000 | 4307775850 | 49750 | 49750 | 49800 | 49750 | 2475 |
| 525 | 20231103 | 101900 | 4184528900 | 49800 | 49750 | 49800 | 49750 | 329 |
| 526 | 20231103 | 101800 | 4168152250 | 49750 | 49800 | 49800 | 49750 | 395 |
| 527 | 20231103 | 101700 | 4148486700 | 49750 | 49800 | 49800 | 49750 | 182 |
| 528 | 20231103 | 101600 | 4139430450 | 49800 | 49800 | 49800 | 49750 | 340 |
| 529 | 20231103 | 101500 | 4122507350 | 49750 | 49750 | 49800 | 49750 | 623 |
| 530 | 20231103 | 101400 | 4091491200 | 49750 | 49800 | 49800 | 49750 | 236 |
| 531 | 20231103 | 101300 | 4079748550 | 49750 | 49750 | 49800 | 49750 | 313 |
| 532 | 20231103 | 101200 | 4064169650 | 49750 | 49700 | 49800 | 49700 | 2804 |
| 533 | 20231103 | 101100 | 3924669700 | 49750 | 49800 | 49800 | 49700 | 878 |
| 534 | 20231103 | 101000 | 3880991550 | 49800 | 49700 | 49800 | 49650 | 5216 |
| 535 | 20231103 | 100900 | 3621578000 | 49700 | 49700 | 49700 | 49650 | 3887 |
| 536 | 20231103 | 100800 | 3428398750 | 49700 | 49700 | 49750 | 49650 | 445 |
| 537 | 20231103 | 100700 | 3406288200 | 49700 | 49700 | 49750 | 49700 | 256 |
| 538 | 20231103 | 100600 | 3393559550 | 49700 | 49700 | 49750 | 49700 | 255 |
| 539 | 20231103 | 100500 | 3380884000 | 49700 | 49750 | 49750 | 49700 | 246 |
| 540 | 20231103 | 100400 | 3368650650 | 49750 | 49700 | 49750 | 49650 | 2926 |
| 541 | 20231103 | 100300 | 3223198600 | 49700 | 49700 | 49700 | 49650 | 246 |
| 542 | 20231103 | 100200 | 3210978600 | 49650 | 49650 | 49700 | 49650 | 339 |
| 543 | 20231103 | 100100 | 3194141800 | 49700 | 49700 | 49700 | 49650 | 422 |
| 544 | 20231103 | 100000 | 3173183950 | 49650 | 49700 | 49700 | 49650 | 163 |
| 545 | 20231103 | 095900 | 3165089200 | 49650 | 49650 | 49700 | 49650 | 315 |
| 546 | 20231103 | 095800 | 3149443500 | 49650 | 49700 | 49700 | 49650 | 38 |
| 547 | 20231103 | 095700 | 3147555850 | 49650 | 49650 | 49700 | 49650 | 365 |
| 548 | 20231103 | 095600 | 3129425700 | 49650 | 49650 | 49700 | 49600 | 2328 |
| 549 | 20231103 | 095500 | 3013850900 | 49700 | 49700 | 49700 | 49650 | 732 |
| 550 | 20231103 | 095400 | 2977492350 | 49700 | 49650 | 49700 | 49650 | 462 |
| 551 | 20231103 | 095300 | 2954537200 | 49650 | 49700 | 49700 | 49650 | 467 |
| 552 | 20231103 | 095200 | 2931338750 | 49650 | 49700 | 49700 | 49650 | 886 |
| 553 | 20231103 | 095100 | 2887316700 | 49700 | 49650 | 49700 | 49600 | 3533 |
| 554 | 20231103 | 095000 | 2711874200 | 49650 | 49600 | 49650 | 49600 | 319 |
| 555 | 20231103 | 094900 | 2696039800 | 49650 | 49550 | 49650 | 49500 | 3728 |
| 556 | 20231103 | 094800 | 2511246750 | 49550 | 49550 | 49550 | 49500 | 355 |
| 557 | 20231103 | 094700 | 2493657550 | 49550 | 49550 | 49550 | 49500 | 242 |
| 558 | 20231103 | 094600 | 2481667250 | 49550 | 49500 | 49550 | 49500 | 278 |
| 559 | 20231103 | 094500 | 2467897650 | 49500 | 49450 | 49550 | 49450 | 5309 |
| 560 | 20231103 | 094400 | 2205108650 | 49500 | 49500 | 49500 | 49450 | 376 |
| 561 | 20231103 | 094300 | 2186509000 | 49500 | 49450 | 49500 | 49450 | 309 |
| 562 | 20231103 | 094200 | 2171223950 | 49500 | 49500 | 49500 | 49450 | 609 |
| 563 | 20231103 | 094100 | 2141087700 | 49450 | 49500 | 49500 | 49450 | 193 |
| 564 | 20231103 | 094000 | 2131542150 | 49450 | 49450 | 49500 | 49450 | 210 |
| 565 | 20231103 | 093900 | 2121151800 | 49500 | 49500 | 49500 | 49450 | 355 |
| 566 | 20231103 | 093800 | 2103587400 | 49500 | 49500 | 49500 | 49450 | 80 |
| 567 | 20231103 | 093700 | 2099631200 | 49450 | 49450 | 49500 | 49450 | 1299 |
| 568 | 20231103 | 093600 | 2035390750 | 49400 | 49450 | 49450 | 49400 | 207 |
| 569 | 20231103 | 093500 | 2025159800 | 49450 | 49450 | 49450 | 49400 | 312 |
| 570 | 20231103 | 093400 | 2009735750 | 49450 | 49400 | 49450 | 49350 | 298 |
| 571 | 20231103 | 093300 | 1995014100 | 49400 | 49450 | 49450 | 49400 | 379 |
| 572 | 20231103 | 093200 | 1976288600 | 49400 | 49450 | 49450 | 49400 | 451 |
| 573 | 20231103 | 093100 | 1954003800 | 49450 | 49400 | 49450 | 49400 | 240 |
| 574 | 20231103 | 093000 | 1942140950 | 49450 | 49400 | 49450 | 49400 | 238 |
| 575 | 20231103 | 092900 | 1930381650 | 49450 | 49450 | 49450 | 49400 | 237 |
| 576 | 20231103 | 092800 | 1918668750 | 49450 | 49450 | 49450 | 49400 | 534 |
| 577 | 20231103 | 092700 | 1892267700 | 49450 | 49450 | 49500 | 49450 | 367 |
| 578 | 20231103 | 092600 | 1874119350 | 49400 | 49450 | 49450 | 49400 | 448 |
| 579 | 20231103 | 092500 | 1851981750 | 49400 | 49450 | 49450 | 49400 | 289 |
| 580 | 20231103 | 092400 | 1837697550 | 49450 | 49450 | 49450 | 49400 | 141 |
| 581 | 20231103 | 092300 | 1830729100 | 49450 | 49400 | 49450 | 49350 | 583 |
| 582 | 20231103 | 092200 | 1801921750 | 49400 | 49450 | 49500 | 49350 | 4787 |
| 583 | 20231103 | 092100 | 1565449650 | 49450 | 49500 | 49500 | 49450 | 502 |
| 584 | 20231103 | 092000 | 1540617000 | 49450 | 49450 | 49500 | 49450 | 138 |
| 585 | 20231103 | 091900 | 1533791050 | 49500 | 49500 | 49550 | 49450 | 862 |
| 586 | 20231103 | 091800 | 1491122450 | 49500 | 49450 | 49500 | 49450 | 228 |
| 587 | 20231103 | 091700 | 1479842650 | 49450 | 49450 | 49550 | 49400 | 668 |
| 588 | 20231103 | 091600 | 1446811150 | 49450 | 49550 | 49550 | 49450 | 1408 |
| 589 | 20231103 | 091500 | 1377140150 | 49550 | 49550 | 49550 | 49500 | 627 |
| 590 | 20231103 | 091400 | 1346077550 | 49550 | 49500 | 49550 | 49500 | 476 |
| 591 | 20231103 | 091300 | 1322503400 | 49500 | 49500 | 49550 | 49500 | 418 |
| 592 | 20231103 | 091200 | 1301807150 | 49550 | 49500 | 49550 | 49450 | 408 |
| 593 | 20231103 | 091100 | 1281622150 | 49550 | 49450 | 49550 | 49400 | 1449 |
| 594 | 20231103 | 091000 | 1209959400 | 49450 | 49450 | 49600 | 49450 | 1399 |
| 595 | 20231103 | 090900 | 1140669600 | 49550 | 49500 | 49600 | 49400 | 2353 |
| 596 | 20231103 | 090800 | 1024255500 | 49550 | 49450 | 49550 | 49450 | 1282 |
| 597 | 20231103 | 090700 | 960783050 | 49500 | 49350 | 49550 | 49350 | 173 |
| 598 | 20231103 | 090600 | 952224400 | 49400 | 49450 | 49550 | 49400 | 3152 |
| 599 | 20231103 | 090500 | 796334500 | 49400 | 49400 | 49450 | 49400 | 2555 |
| 600 | 20231103 | 090400 | 670083450 | 49400 | 49300 | 49400 | 49300 | 1388 |
| 601 | 20231103 | 090300 | 601586250 | 49300 | 49350 | 49400 | 49150 | 4321 |
| 602 | 20231103 | 090200 | 388731650 | 49350 | 49500 | 49500 | 49300 | 3440 |
| 603 | 20231103 | 090100 | 218854300 | 49500 | 49550 | 49550 | 49400 | 1213 |
| 604 | 20231103 | 090000 | 158846700 | 49650 | 49700 | 49700 | 49550 | 3197 |